date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-07-17 14:00:00,73.88,73.97,73.81,73.87,14174.0,55.0631,55.1301,55.0109,55.0556,14174.0
2017-07-17 15:00:00,73.89,73.91,73.77,73.83,20013.0,55.0705,55.0854,54.9811,55.0258,20013.0
2017-07-18 09:30:00,73.92,74.01,73.71,73.84,8227.0,55.0929,55.16,54.9364,55.0333,8227.0
2017-07-18 10:00:00,73.89,74.03,73.77,74.02,5510.0,55.0705,55.1749,54.9811,55.1674,5510.0
2017-07-18 11:00:00,74.04,74.2,74.02,74.19,4200.0,55.1823,55.3016,55.1674,55.2941,4200.0
2017-07-18 12:00:00,74.22,74.25,74.11,74.24,7108.0,55.3165,55.3388,55.2345,55.3314,7108.0
2017-07-18 13:00:00,74.23,74.32,74.16,74.19,5600.0,55.3239,55.391,55.2717,55.2941,5600.0
2017-07-18 14:00:00,74.19,74.19,74.03,74.19,6100.0,55.2941,55.2941,55.1749,55.2941,6100.0
2017-07-18 15:00:00,74.19,74.2,73.94,73.97,16968.0,55.2941,55.3016,55.1078,55.1301,16968.0
2017-07-19 09:30:00,74.0,74.0,73.66,73.96,7821.0,55.1525,55.1525,54.8991,55.1227,7821.0
2017-07-19 10:00:00,73.95,74.11,73.87,74.09,12100.0,55.1152,55.2345,55.0556,55.2196,12100.0
2017-07-19 11:00:00,74.09,74.27,74.0,74.1,11392.0,55.2196,55.3537,55.1525,55.227,11392.0
2017-07-19 12:00:00,74.13,74.17,74.07,74.14,6235.0,55.2494,55.2792,55.2047,55.2568,6235.0
2017-07-19 13:00:00,74.15,74.22,73.98,74.01,9808.0,55.2643,55.3165,55.1376,55.16,9808.0
2017-07-19 14:00:00,74.03,74.05,73.91,74.05,8025.0,55.1749,55.1898,55.0854,55.1898,8025.0
2017-07-19 15:00:00,74.08,74.09,73.94,74.08,22444.0,55.2121,55.2196,55.1078,55.2121,22444.0
2017-07-20 09:30:00,74.35,74.42,74.18,74.36,6586.0,55.4134,55.4655,55.2867,55.4208,6586.0
2017-07-20 10:00:00,74.34,74.44,74.14,74.23,16223.0,55.4059,55.4804,55.2568,55.3239,16223.0
2017-07-20 11:00:00,74.19,74.28,74.12,74.15,20300.0,55.2941,55.3612,55.2419,55.2643,20300.0
2017-07-20 12:00:00,74.17,74.22,74.12,74.19,4600.0,55.2792,55.3165,55.2419,55.2941,4600.0
2017-07-20 13:00:00,74.28,74.39,74.09,74.09,4800.0,55.3612,55.4432,55.2196,55.2196,4800.0
2017-07-20 14:00:00,74.1,74.1,73.89,74.02,11098.0,55.227,55.227,55.0705,55.1674,11098.0
2017-07-20 15:00:00,74.03,74.07,73.68,73.71,43723.0,55.1749,55.2047,54.914,54.9364,43723.0
2017-07-21 09:30:00,73.75,73.96,73.3,73.9,21834.0,54.9662,55.1227,54.6308,55.078,21834.0
2017-07-21 10:00:00,73.89,74.18,73.89,74.0,29413.0,55.0705,55.2867,55.0705,55.1525,29413.0
2017-07-21 11:00:00,73.96,74.01,73.84,73.86,7533.0,55.1227,55.16,55.0333,55.0482,7533.0
2017-07-21 12:00:00,73.92,73.92,73.59,73.59,6362.0,55.0929,55.0929,54.8469,54.8469,6362.0
2017-07-21 13:00:00,73.58,73.71,73.58,73.71,7160.0,54.8395,54.9364,54.8395,54.9364,7160.0
2017-07-21 14:00:00,73.7,73.74,73.64,73.72,5719.0,54.9289,54.9587,54.8842,54.9438,5719.0
2017-07-21 15:00:00,73.71,73.94,73.66,73.91,16068.0,54.9364,55.1078,54.8991,55.0854,16068.0
2017-07-24 09:30:00,74.01,74.01,73.46,73.53,3000.0,55.16,55.16,54.75,54.8022,3000.0
2017-07-24 10:00:00,73.52,73.61,73.2,73.23,27914.0,54.7948,54.8618,54.5563,54.5786,27914.0
2017-07-24 11:00:00,73.23,73.26,73.05,73.08,15100.0,54.5786,54.601,54.4445,54.4668,15100.0
2017-07-24 12:00:00,73.07,73.07,72.9,72.97,11206.0,54.4594,54.4594,54.3327,54.3848,11206.0
2017-07-24 13:00:00,72.97,73.01,72.81,72.93,28704.0,54.3848,54.4146,54.2656,54.355,28704.0
2017-07-24 14:00:00,72.95,73.15,72.95,73.0,32634.0,54.3699,54.519,54.3699,54.4072,32634.0
2017-07-24 15:00:00,73.0,73.24,73.0,73.21,37532.0,54.4072,54.5861,54.4072,54.5637,37532.0
2017-07-25 09:30:00,73.26,73.26,72.31,72.65,11019.0,54.601,54.601,53.8929,54.1463,11019.0
2017-07-25 10:00:00,72.67,72.72,72.46,72.46,9186.0,54.1612,54.1985,54.0047,54.0047,9186.0
2017-07-25 11:00:00,72.5,72.6,72.33,72.55,7200.0,54.0345,54.1091,53.9078,54.0718,7200.0
2017-07-25 12:00:00,72.54,72.76,72.52,72.76,5800.0,54.0644,54.2283,54.0494,54.2283,5800.0
2017-07-25 13:00:00,72.78,72.93,72.78,72.88,6541.0,54.2432,54.355,54.2432,54.3178,6541.0
2017-07-25 14:00:00,72.86,72.9,72.78,72.83,8196.0,54.3029,54.3327,54.2432,54.2805,8196.0
2017-07-25 15:00:00,72.87,73.07,72.77,73.05,31294.0,54.3103,54.4594,54.2358,54.4445,31294.0
2017-07-26 09:30:00,73.05,73.3,72.75,73.2,3963.0,54.4445,54.6308,54.2209,54.5563,3963.0
2017-07-26 10:00:00,73.26,73.35,73.18,73.26,7910.0,54.601,54.6681,54.5413,54.601,7910.0
2017-07-26 11:00:00,73.27,73.36,73.23,73.27,7388.0,54.6084,54.6755,54.5786,54.6084,7388.0
2017-07-26 12:00:00,73.28,73.3,73.13,73.13,3400.0,54.6159,54.6308,54.5041,54.5041,3400.0
2017-07-26 13:00:00,73.11,73.22,73.06,73.06,7827.0,54.4892,54.5712,54.4519,54.4519,7827.0
2017-07-26 14:00:00,72.93,73.58,72.93,73.43,13858.0,54.355,54.8395,54.355,54.7277,13858.0
2017-07-26 15:00:00,73.44,73.48,73.24,73.3,22020.0,54.7351,54.7649,54.5861,54.6308,22020.0
2017-07-27 09:30:00,72.96,72.96,72.25,72.68,5710.0,54.3774,54.3774,53.8482,54.1687,5710.0
2017-07-27 10:00:00,72.66,72.8,72.5,72.74,10985.0,54.1538,54.2581,54.0345,54.2134,10985.0
2017-07-27 11:00:00,72.72,73.24,72.7,73.17,12436.0,54.1985,54.5861,54.1836,54.5339,12436.0
2017-07-27 12:00:00,73.21,73.43,73.12,73.4,6097.0,54.5637,54.7277,54.4966,54.7053,6097.0
2017-07-27 13:00:00,73.38,73.39,73.04,73.09,5822.0,54.6904,54.6979,54.437,54.4743,5822.0
2017-07-27 14:00:00,73.07,73.13,72.72,72.74,9580.0,54.4594,54.5041,54.1985,54.2134,9580.0
2017-07-27 15:00:00,72.73,72.95,72.73,72.76,42276.0,54.206,54.3699,54.206,54.2283,42276.0
2017-07-28 09:30:00,74.4,74.4,73.04,73.3,7400.0,55.4506,55.4506,54.437,54.6308,7400.0
2017-07-28 10:00:00,73.19,73.35,72.73,72.81,8853.0,54.5488,54.6681,54.206,54.2656,8853.0
2017-07-28 11:00:00,72.81,73.07,72.71,72.9,13192.0,54.2656,54.4594,54.1911,54.3327,13192.0
2017-07-28 12:00:00,72.89,72.93,72.48,72.64,9500.0,54.3252,54.355,54.0196,54.1389,9500.0
2017-07-28 13:00:00,72.66,72.8,72.61,72.79,8510.0,54.1538,54.2581,54.1165,54.2507,8510.0
2017-07-28 14:00:00,72.83,73.13,72.79,73.02,11412.0,54.2805,54.5041,54.2507,54.4221,11412.0
2017-07-28 15:00:00,73.01,73.13,72.86,73.12,22461.0,54.4146,54.5041,54.3029,54.4966,22461.0
2017-07-31 09:30:00,73.07,73.09,72.56,72.61,8624.0,54.4594,54.4743,54.0793,54.1165,8624.0
2017-07-31 10:00:00,72.48,72.81,72.45,72.79,9525.0,54.0196,54.2656,53.9973,54.2507,9525.0
2017-07-31 11:00:00,72.79,72.84,72.55,72.65,7400.0,54.2507,54.2879,54.0718,54.1463,7400.0
2017-07-31 12:00:00,72.65,72.8,72.63,72.78,6830.0,54.1463,54.2581,54.1314,54.2432,6830.0
2017-07-31 13:00:00,72.8,72.87,72.7,72.78,6800.0,54.2581,54.3103,54.1836,54.2432,6800.0
2017-07-31 14:00:00,72.81,73.05,72.8,73.04,7946.0,54.2656,54.4445,54.2581,54.437,7946.0
2017-07-31 15:00:00,73.05,73.61,72.99,73.39,37893.0,54.4445,54.8618,54.3997,54.6979,37893.0
2017-08-01 09:30:00,73.57,73.66,72.84,72.84,8311.0,54.832,54.8991,54.2879,54.2879,8311.0
2017-08-01 10:00:00,72.88,72.88,71.93,71.97,23914.0,54.3178,54.3178,53.6097,53.6395,23914.0
2017-08-01 11:00:00,71.97,72.4,71.67,72.13,13260.0,53.6395,53.96,53.4159,53.7588,13260.0
2017-08-01 12:00:00,72.14,72.5,72.13,72.2,12984.0,53.7662,54.0345,53.7588,53.811,12984.0
2017-08-01 13:00:00,72.22,72.33,72.17,72.33,13126.0,53.8259,53.9078,53.7886,53.9078,13126.0
2017-08-01 14:00:00,72.33,72.68,72.28,72.66,10900.0,53.9078,54.1687,53.8706,54.1538,10900.0
2017-08-01 15:00:00,72.67,72.7,72.37,72.39,43005.0,54.1612,54.1836,53.9377,53.9526,43005.0
2017-08-02 09:30:00,72.16,72.37,71.88,71.97,5952.0,53.7811,53.9377,53.5725,53.6395,5952.0
2017-08-02 10:00:00,72.02,72.27,72.02,72.26,10328.0,53.6768,53.8631,53.6768,53.8557,10328.0
2017-08-02 11:00:00,72.19,72.4,72.12,72.19,8755.0,53.8035,53.96,53.7513,53.8035,8755.0
2017-08-02 12:00:00,72.23,72.23,72.04,72.04,5062.0,53.8333,53.8333,53.6917,53.6917,5062.0
2017-08-02 13:00:00,72.06,72.26,72.03,72.2,11178.0,53.7066,53.8557,53.6843,53.811,11178.0
2017-08-02 14:00:00,72.21,72.21,72.1,72.15,9520.0,53.8184,53.8184,53.7364,53.7737,9520.0
2017-08-02 15:00:00,72.16,72.44,72.13,72.4,34032.0,53.7811,53.9898,53.7588,53.96,34032.0
2017-08-03 09:30:00,72.5,72.52,71.98,71.98,6602.0,54.0345,54.0494,53.647,53.647,6602.0
2017-08-03 10:00:00,71.91,72.76,71.9,72.76,10230.0,53.5948,54.2283,53.5874,54.2283,10230.0
2017-08-03 11:00:00,72.79,72.79,72.54,72.54,7800.0,54.2507,54.2507,54.0644,54.0644,7800.0
2017-08-03 12:00:00,72.56,72.59,72.44,72.44,7066.0,54.0793,54.1016,53.9898,53.9898,7066.0
2017-08-03 13:00:00,72.46,72.71,72.43,72.68,6635.0,54.0047,54.1911,53.9824,54.1687,6635.0
2017-08-03 14:00:00,72.61,73.0,72.54,72.99,11109.0,54.1165,54.4072,54.0644,54.3997,11109.0
2017-08-03 15:00:00,73.02,73.17,72.87,73.04,33498.0,54.4221,54.5339,54.3103,54.437,33498.0
2017-08-04 09:30:00,72.18,72.25,71.88,72.08,8072.0,54.4476,54.5004,54.2213,54.3722,8072.0
2017-08-04 10:00:00,72.15,72.32,71.98,72.04,13072.0,54.425,54.5532,54.2968,54.342,13072.0
2017-08-04 11:00:00,72.02,72.17,71.75,71.87,27703.0,54.3269,54.4401,54.1233,54.2138,27703.0
2017-08-04 12:00:00,71.89,71.98,71.82,71.82,11931.0,54.2289,54.2968,54.1761,54.1761,11931.0
2017-08-04 13:00:00,71.81,71.96,71.78,71.85,10473.0,54.1685,54.2817,54.1459,54.1987,10473.0
2017-08-04 14:00:00,71.86,71.88,71.71,71.78,11112.0,54.2062,54.2213,54.0931,54.1459,11112.0
2017-08-04 15:00:00,71.77,71.89,71.68,71.84,26402.0,54.1383,54.2289,54.0705,54.1911,26402.0
2017-08-07 09:30:00,71.89,72.31,71.5,72.21,6521.0,54.2289,54.5457,53.9347,54.4702,6521.0
2017-08-07 10:00:00,72.23,72.23,71.87,71.9,10350.0,54.4853,54.4853,54.2138,54.2364,10350.0
2017-08-07 11:00:00,71.86,71.92,71.38,71.44,11581.0,54.2062,54.2515,53.8442,53.8894,11581.0
2017-08-07 12:00:00,71.44,71.74,71.44,71.71,9330.0,53.8894,54.1157,53.8894,54.0931,9330.0
2017-08-07 13:00:00,71.73,71.83,71.71,71.81,8026.0,54.1082,54.1836,54.0931,54.1685,8026.0
2017-08-07 14:00:00,71.82,71.95,71.8,71.83,8351.0,54.1761,54.2741,54.161,54.1836,8351.0
2017-08-07 15:00:00,71.82,71.97,71.81,71.92,29619.0,54.1761,54.2892,54.1685,54.2515,29619.0
2017-08-08 09:30:00,71.57,72.06,71.48,71.89,6356.0,53.9875,54.3571,53.9196,54.2289,6356.0
2017-08-08 10:00:00,71.86,72.16,71.73,72.12,15957.0,54.2062,54.4325,54.1082,54.4024,15957.0
2017-08-08 11:00:00,72.08,72.11,71.9,72.03,14979.0,54.3722,54.3948,54.2364,54.3345,14979.0
2017-08-08 12:00:00,72.05,72.06,71.85,71.89,16229.0,54.3496,54.3571,54.1987,54.2289,16229.0
2017-08-08 13:00:00,71.9,71.95,71.84,71.89,20288.0,54.2364,54.2741,54.1911,54.2289,20288.0
2017-08-08 14:00:00,71.88,72.05,71.88,71.94,16053.0,54.2213,54.3496,54.2213,54.2666,16053.0
2017-08-08 15:00:00,71.93,71.94,71.79,71.93,46252.0,54.259,54.2666,54.1534,54.259,46252.0
2017-08-09 09:30:00,71.95,71.95,71.25,71.29,10798.0,54.2741,54.2741,53.7461,53.7763,10798.0
2017-08-09 10:00:00,71.43,71.51,71.3,71.36,6055.0,53.8819,53.9422,53.7838,53.8291,6055.0
2017-08-09 11:00:00,71.38,71.44,71.37,71.4,8200.0,53.8442,53.8894,53.8366,53.8592,8200.0
2017-08-09 12:00:00,71.39,71.42,71.26,71.28,6510.0,53.8517,53.8743,53.7536,53.7687,6510.0
2017-08-09 13:00:00,71.24,71.3,71.2,71.25,3459.0,53.7385,53.7838,53.7084,53.7461,3459.0
2017-08-09 14:00:00,71.25,71.38,71.18,71.18,8137.0,53.7461,53.8442,53.6933,53.6933,8137.0
2017-08-09 15:00:00,71.19,71.35,71.19,71.25,29159.0,53.7008,53.8215,53.7008,53.7461,29159.0
2017-08-10 09:30:00,71.18,71.44,71.07,71.12,4800.0,53.6933,53.8894,53.6103,53.648,4800.0
2017-08-10 10:00:00,71.15,71.18,70.94,71.03,40136.0,53.6707,53.6933,53.5122,53.5801,40136.0
2017-08-10 11:00:00,71.05,71.05,70.68,70.76,9500.0,53.5952,53.5952,53.3161,53.3765,9500.0
2017-08-10 12:00:00,70.77,70.84,70.52,70.82,19766.0,53.384,53.4368,53.1954,53.4217,19766.0
2017-08-10 13:00:00,70.81,70.88,70.63,70.67,16155.0,53.4142,53.467,53.2784,53.3086,16155.0
2017-08-10 14:00:00,70.68,70.93,70.65,70.89,13757.0,53.3161,53.5047,53.2935,53.4745,13757.0
2017-08-10 15:00:00,70.9,70.94,70.6,70.61,30049.0,53.4821,53.5122,53.2558,53.2633,30049.0
2017-08-11 09:30:00,70.76,70.76,70.19,70.41,7183.0,53.3765,53.3765,52.9465,53.1125,7183.0
2017-08-11 10:00:00,70.42,70.52,70.1,70.45,11080.0,53.12,53.1954,52.8786,53.1426,11080.0
2017-08-11 11:00:00,70.39,70.43,70.19,70.28,9013.0,53.0974,53.1275,52.9465,53.0144,9013.0
2017-08-11 12:00:00,70.27,70.27,70.1,70.15,6212.0,53.0068,53.0068,52.8786,52.9163,6212.0
2017-08-11 13:00:00,70.15,70.15,69.9,70.09,6800.0,52.9163,52.9163,52.7277,52.8711,6800.0
2017-08-11 14:00:00,70.11,70.13,69.89,69.89,8673.0,52.8862,52.9012,52.7202,52.7202,8673.0
2017-08-11 15:00:00,69.9,70.41,69.86,70.4,20142.0,52.7277,53.1125,52.6976,53.1049,20142.0
2017-08-14 09:30:00,70.62,71.04,70.5,70.9,6800.0,53.2709,53.5877,53.1803,53.4821,6800.0
2017-08-14 10:00:00,70.94,71.73,70.68,71.73,13450.0,53.5122,54.1082,53.3161,54.1082,13450.0
2017-08-14 11:00:00,71.75,71.95,71.66,71.78,21501.0,54.1233,54.2741,54.0554,54.1459,21501.0
2017-08-14 12:00:00,71.79,71.9,71.72,71.88,15715.0,54.1534,54.2364,54.1006,54.2213,15715.0
2017-08-14 13:00:00,71.88,71.97,71.75,71.83,13283.0,54.2213,54.2892,54.1233,54.1836,13283.0
2017-08-14 14:00:00,71.86,71.89,71.64,71.64,14251.0,54.2062,54.2289,54.0403,54.0403,14251.0
2017-08-14 15:00:00,71.63,71.83,71.55,71.67,49004.0,54.0327,54.1836,53.9724,54.0629,49004.0
2017-08-15 09:30:00,71.4,71.5,70.99,71.13,3000.0,53.8592,53.9347,53.55,53.6556,3000.0
2017-08-15 10:00:00,71.12,71.19,70.9,71.09,6700.0,53.648,53.7008,53.4821,53.6254,6700.0
2017-08-15 11:00:00,71.1,71.19,70.85,70.85,10681.0,53.6329,53.7008,53.4444,53.4444,10681.0
2017-08-15 12:00:00,70.84,71.07,70.83,71.07,7600.0,53.4368,53.6103,53.4293,53.6103,7600.0
2017-08-15 13:00:00,71.07,71.15,70.95,71.08,8714.0,53.6103,53.6707,53.5198,53.6179,8714.0
2017-08-15 14:00:00,71.1,71.18,70.96,70.97,15336.0,53.6329,53.6933,53.5273,53.5349,15336.0
2017-08-15 15:00:00,71.01,71.24,70.99,71.21,45835.0,53.5651,53.7385,53.55,53.7159,45835.0
2017-08-16 09:30:00,71.58,72.16,71.49,72.04,6893.0,53.995,54.4325,53.9271,54.342,6893.0
2017-08-16 10:00:00,72.01,72.24,71.99,72.18,13498.0,54.3194,54.4929,54.3043,54.4476,13498.0
2017-08-16 11:00:00,72.19,72.2,71.94,71.99,11610.0,54.4552,54.4627,54.2666,54.3043,11610.0
2017-08-16 12:00:00,71.99,72.17,71.98,72.16,6693.0,54.3043,54.4401,54.2968,54.4325,6693.0
2017-08-16 13:00:00,72.14,72.37,72.14,72.32,7545.0,54.4174,54.5909,54.4174,54.5532,7545.0
2017-08-16 14:00:00,72.34,72.36,71.95,72.12,15733.0,54.5683,54.5834,54.2741,54.4024,15733.0
2017-08-16 15:00:00,72.11,72.11,71.8,72.0,36711.0,54.3948,54.3948,54.161,54.3118,36711.0
2017-08-17 09:30:00,71.96,71.98,71.81,71.87,1463.0,54.2817,54.2968,54.1685,54.2138,1463.0
2017-08-17 10:00:00,71.78,72.03,71.76,71.76,9853.0,54.1459,54.3345,54.1308,54.1308,9853.0
2017-08-17 11:00:00,71.75,71.87,71.62,71.63,6998.0,54.1233,54.2138,54.0252,54.0327,6998.0
2017-08-17 12:00:00,71.63,71.64,71.35,71.46,8800.0,54.0327,54.0403,53.8215,53.9045,8800.0
2017-08-17 13:00:00,71.45,71.45,71.35,71.4,6644.0,53.897,53.897,53.8215,53.8592,6644.0
2017-08-17 14:00:00,71.41,71.41,71.24,71.33,11182.0,53.8668,53.8668,53.7385,53.8064,11182.0
2017-08-17 15:00:00,71.35,71.36,71.1,71.12,36562.0,53.8215,53.8291,53.6329,53.648,36562.0
2017-08-18 09:30:00,71.04,71.22,70.77,71.17,5374.0,53.5877,53.7235,53.384,53.6857,5374.0
2017-08-18 10:00:00,71.24,71.25,70.95,71.0,7000.0,53.7385,53.7461,53.5198,53.5575,7000.0
2017-08-18 11:00:00,70.97,70.98,70.71,70.71,10334.0,53.5349,53.5424,53.3388,53.3388,10334.0
2017-08-18 12:00:00,70.7,70.84,70.57,70.77,12938.0,53.3312,53.4368,53.2331,53.384,12938.0
2017-08-18 13:00:00,70.76,70.79,70.59,70.65,14870.0,53.3765,53.3991,53.2482,53.2935,14870.0
2017-08-18 14:00:00,70.64,70.71,70.59,70.69,18099.0,53.2859,53.3388,53.2482,53.3237,18099.0
2017-08-18 15:00:00,70.69,70.78,70.6,70.67,37964.0,53.3237,53.3916,53.2558,53.3086,37964.0
2017-08-21 09:30:00,70.71,71.14,70.58,71.1,2870.0,53.3388,53.6631,53.2407,53.6329,2870.0
2017-08-21 10:00:00,71.08,71.68,71.08,71.61,6542.0,53.6179,54.0705,53.6179,54.0177,6542.0
2017-08-21 11:00:00,71.6,71.94,71.6,71.94,4339.0,54.0101,54.2666,54.0101,54.2666,4339.0
2017-08-21 12:00:00,71.92,72.12,71.88,72.12,4297.0,54.2515,54.4024,54.2213,54.4024,4297.0
2017-08-21 13:00:00,72.13,72.13,71.63,71.63,15226.0,54.4099,54.4099,54.0327,54.0327,15226.0
2017-08-21 14:00:00,71.65,71.9,71.65,71.81,8740.0,54.0478,54.2364,54.0478,54.1685,8740.0
2017-08-21 15:00:00,71.81,72.1,71.71,72.0,22947.0,54.1685,54.3873,54.0931,54.3118,22947.0
2017-08-22 09:30:00,71.86,72.08,71.68,71.69,2700.0,54.2062,54.3722,54.0705,54.078,2700.0
2017-08-22 10:00:00,71.61,71.79,71.48,71.59,8000.0,54.0177,54.1534,53.9196,54.0026,8000.0
2017-08-22 11:00:00,71.58,71.58,71.1,71.1,6530.0,53.995,53.995,53.6329,53.6329,6530.0
2017-08-22 12:00:00,71.09,71.09,70.97,71.04,7000.0,53.6254,53.6254,53.5349,53.5877,7000.0
2017-08-22 13:00:00,71.04,71.04,70.89,70.9,15176.0,53.5877,53.5877,53.4745,53.4821,15176.0
2017-08-22 14:00:00,70.91,71.11,70.76,71.03,14200.0,53.4896,53.6405,53.3765,53.5801,14200.0
2017-08-22 15:00:00,71.04,71.16,70.91,70.93,15877.0,53.5877,53.6782,53.4896,53.5047,15877.0
2017-08-23 09:30:00,70.92,71.11,70.81,70.84,1600.0,53.4972,53.6405,53.4142,53.4368,1600.0
2017-08-23 10:00:00,70.97,71.62,70.88,71.6,3700.0,53.5349,54.0252,53.467,54.0101,3700.0
2017-08-23 11:00:00,71.68,71.78,71.65,71.72,10301.0,54.0705,54.1459,54.0478,54.1006,10301.0
2017-08-23 12:00:00,71.71,71.75,71.61,71.64,5900.0,54.0931,54.1233,54.0177,54.0403,5900.0
2017-08-23 13:00:00,71.65,71.65,71.57,71.63,3100.0,54.0478,54.0478,53.9875,54.0327,3100.0
2017-08-23 14:00:00,71.69,71.79,71.67,71.69,6200.0,54.078,54.1534,54.0629,54.078,6200.0
2017-08-23 15:00:00,71.72,71.79,71.58,71.6,17002.0,54.1006,54.1534,53.995,54.0101,17002.0
2017-08-24 09:30:00,71.37,71.92,71.37,71.66,5419.0,53.8366,54.2515,53.8366,54.0554,5419.0
2017-08-24 10:00:00,71.68,71.94,71.68,71.68,6000.0,54.0705,54.2666,54.0705,54.0705,6000.0
2017-08-24 11:00:00,71.63,71.7,71.55,71.67,4518.0,54.0327,54.0855,53.9724,54.0629,4518.0
2017-08-24 12:00:00,71.66,71.73,71.6,71.61,2300.0,54.0554,54.1082,54.0101,54.0177,2300.0
2017-08-24 13:00:00,71.61,71.78,71.6,71.78,1900.0,54.0177,54.1459,54.0101,54.1459,1900.0
2017-08-24 14:00:00,71.76,71.77,71.66,71.67,3195.0,54.1308,54.1383,54.0554,54.0629,3195.0
2017-08-24 15:00:00,71.66,71.66,71.39,71.4,12280.0,54.0554,54.0554,53.8517,53.8592,12280.0
2017-08-25 09:30:00,71.72,71.87,71.68,71.73,1853.0,54.1006,54.2138,54.0705,54.1082,1853.0
2017-08-25 10:00:00,71.83,72.05,71.75,71.79,6100.0,54.1836,54.3496,54.1233,54.1534,6100.0
2017-08-25 11:00:00,71.78,72.02,71.73,71.98,5711.0,54.1459,54.3269,54.1082,54.2968,5711.0
2017-08-25 12:00:00,72.0,72.24,72.0,72.22,2615.0,54.3118,54.4929,54.3118,54.4778,2615.0
2017-08-25 13:00:00,72.29,72.3,72.2,72.2,2785.0,54.5306,54.5381,54.4627,54.4627,2785.0
2017-08-25 14:00:00,72.23,72.31,72.23,72.29,3701.0,54.4853,54.5457,54.4853,54.5306,3701.0
2017-08-25 15:00:00,72.28,72.33,71.93,71.94,20074.0,54.5231,54.5608,54.259,54.2666,20074.0
2017-08-28 09:30:00,71.95,72.0,71.77,71.8,2000.0,54.2741,54.3118,54.1383,54.161,2000.0
2017-08-28 10:00:00,71.72,71.81,71.49,71.49,4307.0,54.1006,54.1685,53.9271,53.9271,4307.0
2017-08-28 11:00:00,71.42,71.51,71.34,71.39,3801.0,53.8743,53.9422,53.814,53.8517,3801.0
2017-08-28 12:00:00,71.36,71.36,71.21,71.22,12178.0,53.8291,53.8291,53.7159,53.7235,12178.0
2017-08-28 13:00:00,71.22,71.33,71.12,71.14,10283.0,53.7235,53.8064,53.648,53.6631,10283.0
2017-08-28 14:00:00,71.13,71.37,71.11,71.29,8359.0,53.6556,53.8366,53.6405,53.7763,8359.0
2017-08-28 15:00:00,71.28,71.39,71.16,71.25,19701.0,53.7687,53.8517,53.6782,53.7461,19701.0
2017-08-29 09:30:00,71.42,72.06,71.42,72.04,4042.0,53.8743,54.3571,53.8743,54.342,4042.0
2017-08-29 10:00:00,72.01,72.06,71.81,71.84,9782.0,54.3194,54.3571,54.1685,54.1911,9782.0
2017-08-29 11:00:00,71.86,71.89,71.74,71.78,7465.0,54.2062,54.2289,54.1157,54.1459,7465.0
2017-08-29 12:00:00,71.8,72.02,71.79,72.0,12051.0,54.161,54.3269,54.1534,54.3118,12051.0
2017-08-29 13:00:00,71.97,72.2,71.96,72.19,9249.0,54.2892,54.4627,54.2817,54.4552,9249.0
2017-08-29 14:00:00,72.22,72.23,71.88,71.89,10269.0,54.4778,54.4853,54.2213,54.2289,10269.0
2017-08-29 15:00:00,71.9,72.0,71.8,71.93,23922.0,54.2364,54.3118,54.161,54.259,23922.0
2017-08-30 09:30:00,71.86,72.01,71.86,72.0,6612.0,54.2062,54.3194,54.2062,54.3118,6612.0
2017-08-30 10:00:00,71.97,72.33,71.96,72.32,17129.0,54.2892,54.5608,54.2817,54.5532,17129.0
2017-08-30 11:00:00,72.31,72.42,72.18,72.36,10682.0,54.5457,54.6287,54.4476,54.5834,10682.0
2017-08-30 12:00:00,72.36,72.54,72.31,72.44,8475.0,54.5834,54.7192,54.5457,54.6437,8475.0
2017-08-30 13:00:00,72.44,72.7,72.43,72.45,9348.0,54.6437,54.8399,54.6362,54.6513,9348.0
2017-08-30 14:00:00,72.42,72.46,72.4,72.45,7287.0,54.6287,54.6588,54.6136,54.6513,7287.0
2017-08-30 15:00:00,72.44,72.54,72.39,72.49,19078.0,54.6437,54.7192,54.606,54.6815,19078.0
2017-08-31 09:30:00,72.75,73.09,72.68,73.07,4963.0,54.8776,55.1341,54.8248,55.119,4963.0
2017-08-31 10:00:00,73.09,73.3,73.03,73.3,8801.0,55.1341,55.2925,55.0888,55.2925,8801.0
2017-08-31 11:00:00,73.33,73.34,73.23,73.31,13761.0,55.3151,55.3226,55.2397,55.3,13761.0
2017-08-31 12:00:00,73.3,73.35,73.04,73.1,8639.0,55.2925,55.3302,55.0963,55.1416,8639.0
2017-08-31 13:00:00,73.13,73.15,73.04,73.09,13197.0,55.1642,55.1793,55.0963,55.1341,13197.0
2017-08-31 14:00:00,73.08,73.32,73.02,73.24,12011.0,55.1265,55.3076,55.0813,55.2472,12011.0
2017-08-31 15:00:00,73.24,73.4,73.13,73.22,57281.0,55.2472,55.3679,55.1642,55.2321,57281.0
2017-09-01 09:30:00,73.26,73.59,73.19,73.59,8416.0,55.2623,55.5112,55.2095,55.5112,8416.0
2017-09-01 10:00:00,73.53,73.68,73.43,73.59,10639.0,55.466,55.5791,55.3905,55.5112,10639.0
2017-09-01 11:00:00,73.61,73.64,73.34,73.58,7401.0,55.5263,55.5489,55.3226,55.5037,7401.0
2017-09-01 12:00:00,73.56,73.71,73.53,73.71,5601.0,55.4886,55.6017,55.466,55.6017,5601.0
2017-09-01 13:00:00,73.72,73.74,73.58,73.69,8220.0,55.6093,55.6244,55.5037,55.5867,8220.0
2017-09-01 14:00:00,73.69,73.77,73.63,73.63,9100.0,55.5867,55.647,55.5414,55.5414,9100.0
2017-09-01 15:00:00,73.58,73.77,73.54,73.65,39156.0,55.5037,55.647,55.4735,55.5565,39156.0
2017-09-05 09:30:00,73.84,74.35,73.78,74.07,16671.0,55.6998,56.0845,55.6545,55.8733,16671.0
2017-09-05 10:00:00,74.04,74.14,73.95,74.06,20085.0,55.8507,55.9261,55.7828,55.8658,20085.0
2017-09-05 11:00:00,74.02,74.08,74.0,74.01,11700.0,55.8356,55.8808,55.8205,55.828,11700.0
2017-09-05 12:00:00,74.01,74.06,73.91,73.96,31857.0,55.828,55.8658,55.7526,55.7903,31857.0
2017-09-05 13:00:00,73.95,74.08,73.91,74.08,24191.0,55.7828,55.8808,55.7526,55.8808,24191.0
2017-09-05 14:00:00,74.07,74.11,73.98,74.05,19742.0,55.8733,55.9035,55.8054,55.8582,19742.0
2017-09-05 15:00:00,74.05,74.19,74.01,74.08,50614.0,55.8582,55.9638,55.828,55.8808,50614.0
2017-09-06 09:30:00,74.3,74.56,74.07,74.3,4306.0,56.0468,56.2429,55.8733,56.0468,4306.0
2017-09-06 10:00:00,74.33,74.57,74.28,74.39,7731.0,56.0694,56.2505,56.0317,56.1147,7731.0
2017-09-06 11:00:00,74.35,74.39,74.16,74.19,5559.0,56.0845,56.1147,55.9412,55.9638,5559.0
2017-09-06 12:00:00,74.24,74.24,74.06,74.09,2700.0,56.0015,56.0015,55.8658,55.8884,2700.0
2017-09-06 13:00:00,74.05,74.2,73.91,73.92,8733.0,55.8582,55.9714,55.7526,55.7602,8733.0
2017-09-06 14:00:00,73.91,73.96,73.78,73.81,19191.0,55.7526,55.7903,55.6545,55.6772,19191.0
2017-09-06 15:00:00,73.8,73.8,73.47,73.67,100211.0,55.6696,55.6696,55.4207,55.5716,100211.0
2017-09-07 09:30:00,73.7,73.78,73.61,73.7,1600.0,55.5942,55.6545,55.5263,55.5942,1600.0
2017-09-07 10:00:00,73.9,74.16,73.82,73.83,10224.0,55.7451,55.9412,55.6847,55.6923,10224.0
2017-09-07 11:00:00,73.81,73.95,73.77,73.78,10259.0,55.6772,55.7828,55.647,55.6545,10259.0
2017-09-07 12:00:00,73.77,73.77,73.49,73.61,6347.0,55.647,55.647,55.4358,55.5263,6347.0
2017-09-07 13:00:00,73.58,73.76,73.58,73.72,4400.0,55.5037,55.6395,55.5037,55.6093,4400.0
2017-09-07 14:00:00,73.78,73.87,73.77,73.86,5600.0,55.6545,55.7224,55.647,55.7149,5600.0
2017-09-07 15:00:00,73.86,74.02,73.8,74.0,32982.0,55.7149,55.8356,55.6696,55.8205,32982.0
2017-09-08 09:30:00,73.97,74.1,73.82,74.1,1400.0,55.7979,55.8959,55.6847,55.8959,1400.0
2017-09-08 10:00:00,74.18,74.32,74.11,74.27,6305.0,55.9563,56.0619,55.9035,56.0242,6305.0
2017-09-08 11:00:00,74.3,74.68,74.28,74.59,8741.0,56.0468,56.3334,56.0317,56.2656,8741.0
2017-09-08 12:00:00,74.55,74.71,74.52,74.71,4287.0,56.2354,56.3561,56.2128,56.3561,4287.0
2017-09-08 13:00:00,74.69,74.69,74.52,74.61,6993.0,56.341,56.341,56.2128,56.2806,6993.0
2017-09-08 14:00:00,74.63,74.79,74.63,74.7,5876.0,56.2957,56.4164,56.2957,56.3485,5876.0
2017-09-08 15:00:00,74.67,74.71,74.31,74.67,32557.0,56.3259,56.3561,56.0543,56.3259,32557.0
2017-09-11 09:30:00,74.7,75.2,74.7,75.2,5020.0,56.3485,56.7257,56.3485,56.7257,5020.0
2017-09-11 10:00:00,75.16,75.25,74.93,75.1,7758.0,56.6955,56.7634,56.522,56.6503,7758.0
2017-09-11 11:00:00,75.11,75.21,74.8,75.21,6250.0,56.6578,56.7332,56.424,56.7332,6250.0
2017-09-11 12:00:00,75.17,75.21,75.08,75.15,10020.0,56.7031,56.7332,56.6352,56.688,10020.0
2017-09-11 13:00:00,75.13,75.32,75.13,75.29,12409.0,56.6729,56.8162,56.6729,56.7936,12409.0
2017-09-11 14:00:00,75.32,75.43,75.26,75.31,13700.0,56.8162,56.8992,56.771,56.8087,13700.0
2017-09-11 15:00:00,75.3,75.39,75.25,75.36,41520.0,56.8011,56.869,56.7634,56.8464,41520.0
2017-09-12 09:30:00,75.01,75.38,74.78,75.28,2900.0,56.5824,56.8615,56.4089,56.786,2900.0
2017-09-12 10:00:00,75.21,75.57,75.21,75.34,7892.0,56.7332,57.0048,56.7332,56.8313,7892.0
2017-09-12 11:00:00,75.24,75.24,75.05,75.08,6604.0,56.7559,56.7559,56.6126,56.6352,6604.0
2017-09-12 12:00:00,75.06,75.12,74.92,75.0,6100.0,56.6201,56.6654,56.5145,56.5748,6100.0
2017-09-12 13:00:00,75.0,75.01,74.55,74.64,10487.0,56.5748,56.5824,56.2354,56.3033,10487.0
2017-09-12 14:00:00,74.62,74.62,74.45,74.48,8972.0,56.2882,56.2882,56.16,56.1826,8972.0
2017-09-12 15:00:00,74.42,74.49,74.04,74.35,33906.0,56.1373,56.1901,55.8507,56.0845,33906.0
2017-09-13 09:30:00,74.11,74.11,73.88,74.02,2504.0,55.9035,55.9035,55.73,55.8356,2504.0
2017-09-13 10:00:00,74.02,74.31,74.02,74.18,4400.0,55.8356,56.0543,55.8356,55.9563,4400.0
2017-09-13 11:00:00,74.18,74.28,74.1,74.22,4900.0,55.9563,56.0317,55.8959,55.9865,4900.0
2017-09-13 12:00:00,74.22,74.26,74.17,74.18,5525.0,55.9865,56.0166,55.9487,55.9563,5525.0
2017-09-13 13:00:00,74.18,74.23,74.09,74.1,8400.0,55.9563,55.994,55.8884,55.8959,8400.0
2017-09-13 14:00:00,74.09,74.16,73.88,73.95,9308.0,55.8884,55.9412,55.73,55.7828,9308.0
2017-09-13 15:00:00,73.99,74.1,73.88,74.1,19114.0,55.813,55.8959,55.73,55.8959,19114.0
2017-09-14 09:30:00,73.87,73.87,73.53,73.6,3700.0,55.7224,55.7224,55.466,55.5188,3700.0
2017-09-14 10:00:00,73.62,74.11,73.56,73.87,6938.0,55.5339,55.9035,55.4886,55.7224,6938.0
2017-09-14 11:00:00,73.82,73.96,73.81,73.89,4093.0,55.6847,55.7903,55.6772,55.7375,4093.0
2017-09-14 12:00:00,73.87,74.23,73.87,74.15,4440.0,55.7224,55.994,55.7224,55.9337,4440.0
2017-09-14 13:00:00,74.15,74.39,74.12,74.38,5314.0,55.9337,56.1147,55.911,56.1071,5314.0
2017-09-14 14:00:00,74.35,74.41,74.28,74.31,4600.0,56.0845,56.1298,56.0317,56.0543,4600.0
2017-09-14 15:00:00,74.3,74.45,74.16,74.44,30113.0,56.0468,56.16,55.9412,56.1524,30113.0
2017-09-15 09:30:00,74.41,74.54,74.19,74.31,5782.0,56.1298,56.2278,55.9638,56.0543,5782.0
2017-09-15 10:00:00,74.28,74.38,73.62,73.72,14882.0,56.0317,56.1071,55.5339,55.6093,14882.0
2017-09-15 11:00:00,73.74,74.09,73.67,74.09,13068.0,55.6244,55.8884,55.5716,55.8884,13068.0
2017-09-15 12:00:00,74.06,74.3,74.06,74.12,12892.0,55.8658,56.0468,55.8658,55.911,12892.0
2017-09-15 13:00:00,74.12,74.3,74.12,74.29,12374.0,55.911,56.0468,55.911,56.0393,12374.0
2017-09-15 14:00:00,74.31,74.36,74.25,74.3,17808.0,56.0543,56.0921,56.0091,56.0468,17808.0
2017-09-15 15:00:00,74.29,74.61,74.29,74.59,46189.0,56.0393,56.2806,56.0393,56.2656,46189.0
2017-09-18 09:30:00,74.55,74.68,74.43,74.46,3084.0,56.2354,56.3334,56.1449,56.1675,3084.0
2017-09-18 10:00:00,74.55,74.63,74.35,74.42,3484.0,56.2354,56.2957,56.0845,56.1373,3484.0
2017-09-18 11:00:00,74.4,74.53,74.27,74.4,4298.0,56.1222,56.2203,56.0242,56.1222,4298.0
2017-09-18 12:00:00,74.4,74.42,73.97,74.07,16667.0,56.1222,56.1373,55.7979,55.8733,16667.0
2017-09-18 13:00:00,74.1,74.35,74.1,74.32,6121.0,55.8959,56.0845,55.8959,56.0619,6121.0
2017-09-18 14:00:00,74.31,74.33,74.19,74.23,5098.0,56.0543,56.0694,55.9638,55.994,5098.0
2017-09-18 15:00:00,74.17,74.32,74.16,74.31,22940.0,55.9487,56.0619,55.9412,56.0543,22940.0
2017-09-19 09:30:00,74.44,74.57,74.36,74.39,5400.0,56.1524,56.2505,56.0921,56.1147,5400.0
2017-09-19 10:00:00,74.3,74.45,74.13,74.13,15727.0,56.0468,56.16,55.9186,55.9186,15727.0
2017-09-19 11:00:00,74.12,74.2,73.95,73.95,15256.0,55.911,55.9714,55.7828,55.7828,15256.0
2017-09-19 12:00:00,73.96,73.96,73.67,73.67,10227.0,55.7903,55.7903,55.5716,55.5716,10227.0
2017-09-19 13:00:00,73.67,73.67,73.33,73.35,24561.0,55.5716,55.5716,55.3151,55.3302,24561.0
2017-09-19 14:00:00,73.38,73.46,73.27,73.45,18854.0,55.3528,55.4132,55.2698,55.4056,18854.0
2017-09-19 15:00:00,73.47,73.56,73.35,73.47,30001.0,55.4207,55.4886,55.3302,55.4207,30001.0
2017-09-20 09:30:00,73.66,73.82,73.43,73.54,7535.0,55.564,55.6847,55.3905,55.4735,7535.0
2017-09-20 10:00:00,73.51,73.57,73.2,73.36,26864.0,55.4509,55.4961,55.217,55.3377,26864.0
2017-09-20 11:00:00,73.37,73.61,73.34,73.51,15209.0,55.3453,55.5263,55.3226,55.4509,15209.0
2017-09-20 12:00:00,73.5,73.64,73.44,73.44,6100.0,55.4433,55.5489,55.3981,55.3981,6100.0
2017-09-20 13:00:00,73.45,73.5,73.37,73.37,5518.0,55.4056,55.4433,55.3453,55.3453,5518.0
2017-09-20 14:00:00,73.35,73.35,72.91,73.02,56035.0,55.3302,55.3302,54.9983,55.0813,56035.0
2017-09-20 15:00:00,73.05,73.33,72.99,73.19,40023.0,55.1039,55.3151,55.0586,55.2095,40023.0
2017-09-21 09:30:00,73.18,73.21,73.04,73.18,7500.0,55.202,55.2246,55.0963,55.202,7500.0
2017-09-21 10:00:00,73.21,73.37,73.21,73.27,7666.0,55.2246,55.3453,55.2246,55.2698,7666.0
2017-09-21 11:00:00,73.23,73.23,72.78,72.8,4743.0,55.2397,55.2397,54.9002,54.9153,4743.0
2017-09-21 12:00:00,72.81,72.9,72.71,72.71,4397.0,54.9228,54.9907,54.8474,54.8474,4397.0
2017-09-21 13:00:00,72.71,72.71,72.24,72.4,30526.0,54.8474,54.8474,54.4929,54.6136,30526.0
2017-09-21 14:00:00,72.41,72.49,72.25,72.36,13901.0,54.6211,54.6815,54.5004,54.5834,13901.0
2017-09-21 15:00:00,72.34,72.4,72.17,72.21,32017.0,54.5683,54.6136,54.4401,54.4702,32017.0
2017-09-22 09:30:00,72.38,72.39,71.77,72.0,10800.0,54.5985,54.606,54.1383,54.3118,10800.0
2017-09-22 10:00:00,72.01,72.02,71.69,71.72,20818.0,54.3194,54.3269,54.078,54.1006,20818.0
2017-09-22 11:00:00,71.71,71.73,71.24,71.4,17318.0,54.0931,54.1082,53.7385,53.8592,17318.0
2017-09-22 12:00:00,71.38,71.43,71.21,71.27,13675.0,53.8442,53.8819,53.7159,53.7612,13675.0
2017-09-22 13:00:00,71.26,71.33,71.13,71.14,14748.0,53.7536,53.8064,53.6556,53.6631,14748.0
2017-09-22 14:00:00,71.12,71.12,70.84,70.89,19015.0,53.648,53.648,53.4368,53.4745,19015.0
2017-09-22 15:00:00,70.87,71.04,70.81,70.94,42989.0,53.4594,53.5877,53.4142,53.5122,42989.0
2017-09-25 09:30:00,71.08,71.45,70.94,71.14,6749.0,53.6179,53.897,53.5122,53.6631,6749.0
2017-09-25 10:00:00,71.12,71.41,71.11,71.28,5600.0,53.648,53.8668,53.6405,53.7687,5600.0
2017-09-25 11:00:00,71.28,71.38,71.19,71.38,6696.0,53.7687,53.8442,53.7008,53.8442,6696.0
2017-09-25 12:00:00,71.35,71.5,71.35,71.42,4214.0,53.8215,53.9347,53.8215,53.8743,4214.0
2017-09-25 13:00:00,71.41,71.41,71.24,71.31,12147.0,53.8668,53.8668,53.7385,53.7914,12147.0
2017-09-25 14:00:00,71.31,71.48,71.26,71.4,8963.0,53.7914,53.9196,53.7536,53.8592,8963.0
2017-09-25 15:00:00,71.4,71.42,71.29,71.32,21185.0,53.8592,53.8743,53.7763,53.7989,21185.0
2017-09-26 09:30:00,70.94,70.94,70.72,70.89,4759.0,53.5122,53.5122,53.3463,53.4745,4759.0
2017-09-26 10:00:00,70.95,71.15,70.86,71.15,19579.0,53.5198,53.6707,53.4519,53.6707,19579.0
2017-09-26 11:00:00,71.17,71.58,71.05,71.58,21231.0,53.6857,53.995,53.5952,53.995,21231.0
2017-09-26 12:00:00,71.61,71.7,71.39,71.58,25711.0,54.0177,54.0855,53.8517,53.995,25711.0
2017-09-26 13:00:00,71.54,71.58,71.22,71.57,13401.0,53.9648,53.995,53.7235,53.9875,13401.0
2017-09-26 14:00:00,71.61,71.81,71.57,71.69,18742.0,54.0177,54.1685,53.9875,54.078,18742.0
2017-09-26 15:00:00,71.69,71.9,71.69,71.81,35995.0,54.078,54.2364,54.078,54.1685,35995.0
2017-09-27 09:30:00,71.5,71.5,70.23,70.23,9431.0,53.9347,53.9347,52.9767,52.9767,9431.0
2017-09-27 10:00:00,70.26,70.42,69.77,70.41,31374.0,52.9993,53.12,52.6297,53.1125,31374.0
2017-09-27 11:00:00,70.4,70.51,70.22,70.44,19495.0,53.1049,53.1879,52.9691,53.1351,19495.0
2017-09-27 12:00:00,70.45,70.53,70.16,70.19,14917.0,53.1426,53.203,52.9239,52.9465,14917.0
2017-09-27 13:00:00,70.2,70.2,69.85,69.91,16389.0,52.954,52.954,52.69,52.7353,16389.0
2017-09-27 14:00:00,69.92,70.02,69.84,70.01,16948.0,52.7428,52.8183,52.6825,52.8107,16948.0
2017-09-27 15:00:00,70.01,70.04,69.83,69.9,42109.0,52.8107,52.8334,52.6749,52.7277,42109.0
2017-09-28 09:30:00,69.91,70.18,69.89,69.89,2581.0,52.7353,52.939,52.7202,52.7202,2581.0
2017-09-28 10:00:00,70.0,70.4,69.99,70.27,12143.0,52.8032,53.1049,52.7956,53.0068,12143.0
2017-09-28 11:00:00,70.29,70.47,70.17,70.42,7319.0,53.0219,53.1577,52.9314,53.12,7319.0
2017-09-28 12:00:00,70.42,70.5,70.38,70.38,6200.0,53.12,53.1803,53.0898,53.0898,6200.0
2017-09-28 13:00:00,70.35,70.44,70.29,70.35,8236.0,53.0672,53.1351,53.0219,53.0672,8236.0
2017-09-28 14:00:00,70.4,70.53,70.31,70.47,9319.0,53.1049,53.203,53.037,53.1577,9319.0
2017-09-28 15:00:00,70.47,70.59,70.45,70.57,15691.0,53.1577,53.2482,53.1426,53.2331,15691.0
2017-09-29 09:30:00,70.36,70.84,70.28,70.35,7832.0,53.0747,53.4368,53.0144,53.0672,7832.0
2017-09-29 10:00:00,70.35,70.36,69.99,70.25,12517.0,53.0672,53.0747,52.7956,52.9918,12517.0
2017-09-29 11:00:00,70.25,70.36,70.12,70.25,8914.0,52.9918,53.0747,52.8937,52.9918,8914.0
2017-09-29 12:00:00,70.25,70.29,70.08,70.09,8794.0,52.9918,53.0219,52.8635,52.8711,8794.0
2017-09-29 13:00:00,70.11,70.13,69.98,70.03,8298.0,52.8862,52.9012,52.7881,52.8258,8298.0
2017-09-29 14:00:00,70.02,70.19,70.02,70.07,8875.0,52.8183,52.9465,52.8183,52.856,8875.0
2017-09-29 15:00:00,70.05,70.29,70.05,70.29,30295.0,52.8409,53.0219,52.8409,53.0219,30295.0
2017-10-02 09:30:00,70.85,70.85,70.0,70.04,7593.0,53.4444,53.4444,52.8032,52.8334,7593.0
2017-10-02 10:00:00,70.0,70.09,69.78,70.03,14895.0,52.8032,52.8711,52.6372,52.8258,14895.0
2017-10-02 11:00:00,69.99,69.99,69.8,69.93,17772.0,52.7956,52.7956,52.6523,52.7504,17772.0
2017-10-02 12:00:00,69.93,70.01,69.83,69.83,8230.0,52.7504,52.8107,52.6749,52.6749,8230.0
2017-10-02 13:00:00,69.84,69.86,69.57,69.74,11090.0,52.6825,52.6976,52.4788,52.6071,11090.0
2017-10-02 14:00:00,69.72,69.72,69.55,69.64,12236.0,52.592,52.592,52.4637,52.5316,12236.0
2017-10-02 15:00:00,69.64,69.75,69.5,69.57,34952.0,52.5316,52.6146,52.426,52.4788,34952.0
2017-10-03 09:30:00,69.56,69.68,69.21,69.45,3301.0,52.4713,52.5618,52.2073,52.3883,3301.0
2017-10-03 10:00:00,69.47,69.94,69.47,69.78,30740.0,52.4034,52.7579,52.4034,52.6372,30740.0
2017-10-03 11:00:00,69.79,70.17,69.78,70.11,40499.0,52.6448,52.9314,52.6372,52.8862,40499.0
2017-10-03 12:00:00,70.08,70.08,69.84,69.91,4249.0,52.8635,52.8635,52.6825,52.7353,4249.0
2017-10-03 13:00:00,69.87,69.87,69.43,69.47,18395.0,52.7051,52.7051,52.3732,52.4034,18395.0
2017-10-03 14:00:00,69.43,69.48,69.31,69.31,9707.0,52.3732,52.4109,52.2827,52.2827,9707.0
2017-10-03 15:00:00,69.33,69.5,69.27,69.43,34523.0,52.2978,52.426,52.2525,52.3732,34523.0
2017-10-04 09:30:00,68.32,68.83,68.06,68.38,39421.0,51.5359,51.9206,51.3398,51.5812,39421.0
2017-10-04 10:00:00,68.38,68.56,68.3,68.49,52525.0,51.5812,51.7169,51.5208,51.6641,52525.0
2017-10-04 11:00:00,68.47,68.79,68.4,68.64,27794.0,51.6491,51.8904,51.5962,51.7773,27794.0
2017-10-04 12:00:00,68.64,68.64,68.49,68.58,16212.0,51.7773,51.7773,51.6641,51.732,16212.0
2017-10-04 13:00:00,68.67,68.67,68.48,68.5,22029.0,51.7999,51.7999,51.6566,51.6717,22029.0
2017-10-04 14:00:00,68.48,68.61,68.42,68.59,25683.0,51.6566,51.7547,51.6113,51.7396,25683.0
2017-10-04 15:00:00,68.6,68.66,68.56,68.6,80943.0,51.7471,51.7924,51.7169,51.7471,80943.0
2017-10-05 09:30:00,68.72,69.12,68.65,68.96,6071.0,51.8376,52.1394,51.7848,52.0187,6071.0
2017-10-05 10:00:00,68.96,68.96,68.63,68.87,10491.0,52.0187,52.0187,51.7697,51.9508,10491.0
2017-10-05 11:00:00,68.86,68.86,68.69,68.75,11836.0,51.9432,51.9432,51.815,51.8603,11836.0
2017-10-05 12:00:00,68.75,68.84,68.71,68.73,9689.0,51.8603,51.9282,51.8301,51.8452,9689.0
2017-10-05 13:00:00,68.72,68.84,68.71,68.72,8950.0,51.8376,51.9282,51.8301,51.8376,8950.0
2017-10-05 14:00:00,68.74,68.77,68.43,68.55,10484.0,51.8527,51.8754,51.6189,51.7094,10484.0
2017-10-05 15:00:00,68.55,68.57,68.42,68.49,35313.0,51.7094,51.7245,51.6113,51.6641,35313.0
2017-10-06 09:30:00,68.3,68.3,67.49,67.49,14427.0,51.5208,51.5208,50.9098,50.9098,14427.0
2017-10-06 10:00:00,67.55,68.05,67.5,68.03,13548.0,50.9551,51.3322,50.9174,51.3171,13548.0
2017-10-06 11:00:00,68.02,68.3,68.02,68.07,16825.0,51.3096,51.5208,51.3096,51.3473,16825.0
2017-10-06 12:00:00,68.07,68.28,68.07,68.23,9873.0,51.3473,51.5057,51.3473,51.468,9873.0
2017-10-06 13:00:00,68.23,68.38,68.23,68.26,5068.0,51.468,51.5812,51.468,51.4906,5068.0
2017-10-06 14:00:00,68.27,68.32,68.15,68.21,9847.0,51.4982,51.5359,51.4077,51.4529,9847.0
2017-10-06 15:00:00,68.23,68.32,68.16,68.28,24169.0,51.468,51.5359,51.4152,51.5057,24169.0
2017-10-09 09:30:00,68.36,68.68,68.35,68.44,5200.0,51.5661,51.8075,51.5585,51.6264,5200.0
2017-10-09 10:00:00,68.37,68.52,68.29,68.41,11721.0,51.5736,51.6868,51.5133,51.6038,11721.0
2017-10-09 11:00:00,68.37,68.51,68.33,68.5,3849.0,51.5736,51.6792,51.5434,51.6717,3849.0
2017-10-09 12:00:00,68.5,68.8,68.49,68.7,4800.0,51.6717,51.898,51.6641,51.8225,4800.0
2017-10-09 13:00:00,68.7,68.72,68.48,68.55,5382.0,51.8225,51.8376,51.6566,51.7094,5382.0
2017-10-09 14:00:00,68.55,68.58,68.37,68.37,4665.0,51.7094,51.732,51.5736,51.5736,4665.0
2017-10-09 15:00:00,68.39,68.39,68.18,68.26,21205.0,51.5887,51.5887,51.4303,51.4906,21205.0
2017-10-10 09:30:00,68.4,68.68,68.4,68.42,4057.0,51.5962,51.8075,51.5962,51.6113,4057.0
2017-10-10 10:00:00,68.37,68.37,67.93,68.16,20621.0,51.5736,51.5736,51.2417,51.4152,20621.0
2017-10-10 11:00:00,68.15,68.2,68.02,68.04,27059.0,51.4077,51.4454,51.3096,51.3247,27059.0
2017-10-10 12:00:00,68.06,68.22,67.98,68.19,19608.0,51.3398,51.4605,51.2794,51.4378,19608.0
2017-10-10 13:00:00,68.2,68.2,67.82,67.87,17378.0,51.4454,51.4454,51.1587,51.1965,17378.0
2017-10-10 14:00:00,67.89,67.89,67.62,67.75,19494.0,51.2115,51.2115,51.0079,51.1059,19494.0
2017-10-10 15:00:00,67.75,68.03,67.75,68.0,42106.0,51.1059,51.3171,51.1059,51.2945,42106.0
2017-10-11 09:30:00,67.95,68.28,67.84,68.05,12030.0,51.2568,51.5057,51.1738,51.3322,12030.0
2017-10-11 10:00:00,68.02,68.13,67.74,68.06,23788.0,51.3096,51.3926,51.0984,51.3398,23788.0
2017-10-11 11:00:00,68.04,68.13,67.97,67.97,7361.0,51.3247,51.3926,51.2719,51.2719,7361.0
2017-10-11 12:00:00,67.97,67.99,67.8,67.84,9172.0,51.2719,51.287,51.1436,51.1738,9172.0
2017-10-11 13:00:00,67.86,68.03,67.86,68.03,9743.0,51.1889,51.3171,51.1889,51.3171,9743.0
2017-10-11 14:00:00,68.04,68.24,68.04,68.1,12617.0,51.3247,51.4756,51.3247,51.3699,12617.0
2017-10-11 15:00:00,68.1,68.11,67.83,67.91,27490.0,51.3699,51.3775,51.1663,51.2266,27490.0
2017-10-12 09:30:00,67.78,67.78,67.24,67.25,6900.0,51.1286,51.1286,50.7212,50.7288,6900.0
2017-10-12 10:00:00,67.21,67.81,67.1,67.78,9680.0,50.6986,51.1512,50.6156,51.1286,9680.0
2017-10-12 11:00:00,67.66,67.9,67.66,67.75,9876.0,51.038,51.2191,51.038,51.1059,9876.0
2017-10-12 12:00:00,67.75,67.87,67.75,67.76,5075.0,51.1059,51.1965,51.1059,51.1135,5075.0
2017-10-12 13:00:00,67.77,67.8,67.73,67.74,5100.0,51.121,51.1436,51.0908,51.0984,5100.0
2017-10-12 14:00:00,67.73,67.8,67.69,67.78,10127.0,51.0908,51.1436,51.0607,51.1286,10127.0
2017-10-12 15:00:00,67.88,68.0,67.83,67.99,17125.0,51.204,51.2945,51.1663,51.287,17125.0
2017-10-13 09:30:00,68.36,68.43,67.87,67.94,7735.0,51.5661,51.6189,51.1965,51.2493,7735.0
2017-10-13 10:00:00,67.93,68.48,67.92,68.42,18111.0,51.2417,51.6566,51.2342,51.6113,18111.0
2017-10-13 11:00:00,68.43,68.55,68.15,68.16,18198.0,51.6189,51.7094,51.4077,51.4152,18198.0
2017-10-13 12:00:00,68.15,68.17,67.97,68.07,12067.0,51.4077,51.4228,51.2719,51.3473,12067.0
2017-10-13 13:00:00,68.07,68.12,68.02,68.08,7798.0,51.3473,51.385,51.3096,51.3549,7798.0
2017-10-13 14:00:00,68.08,68.3,68.04,68.29,11451.0,51.3549,51.5208,51.3247,51.5133,11451.0
2017-10-13 15:00:00,68.28,68.4,68.19,68.2,25896.0,51.5057,51.5962,51.4378,51.4454,25896.0
2017-10-16 09:30:00,68.01,68.01,67.82,67.9,2882.0,51.3021,51.3021,51.1587,51.2191,2882.0
2017-10-16 10:00:00,67.87,68.17,67.77,68.09,11060.0,51.1965,51.4228,51.121,51.3624,11060.0
2017-10-16 11:00:00,68.08,68.21,68.02,68.09,10648.0,51.3549,51.4529,51.3096,51.3624,10648.0
2017-10-16 12:00:00,68.11,68.2,68.07,68.14,5564.0,51.3775,51.4454,51.3473,51.4001,5564.0
2017-10-16 13:00:00,68.14,68.3,68.14,68.16,6956.0,51.4001,51.5208,51.4001,51.4152,6956.0
2017-10-16 14:00:00,68.17,68.17,68.08,68.14,5069.0,51.4228,51.4228,51.3549,51.4001,5069.0
2017-10-16 15:00:00,68.15,68.19,68.04,68.07,22389.0,51.4077,51.4378,51.3247,51.3473,22389.0
2017-10-17 09:30:00,68.08,68.08,67.86,67.86,3502.0,51.3549,51.3549,51.1889,51.1889,3502.0
2017-10-17 10:00:00,67.86,67.95,67.68,67.95,7890.0,51.1889,51.2568,51.0531,51.2568,7890.0
2017-10-17 11:00:00,67.99,68.28,67.98,68.09,9291.0,51.287,51.5057,51.2794,51.3624,9291.0
2017-10-17 12:00:00,68.11,68.13,67.87,67.9,6800.0,51.3775,51.3926,51.1965,51.2191,6800.0
2017-10-17 13:00:00,67.94,68.02,67.83,68.01,4901.0,51.2493,51.3096,51.1663,51.3021,4901.0
2017-10-17 14:00:00,68.03,68.07,67.94,68.0,4980.0,51.3171,51.3473,51.2493,51.2945,4980.0
2017-10-17 15:00:00,68.0,68.19,68.0,68.19,21872.0,51.2945,51.4378,51.2945,51.4378,21872.0
2017-10-18 09:30:00,68.29,68.49,68.09,68.09,2649.0,51.5133,51.6641,51.3624,51.3624,2649.0
2017-10-18 10:00:00,67.92,68.13,67.85,68.06,6943.0,51.2342,51.3926,51.1814,51.3398,6943.0
2017-10-18 11:00:00,68.11,68.27,68.11,68.21,7731.0,51.3775,51.4982,51.3775,51.4529,7731.0
2017-10-18 12:00:00,68.19,68.26,68.15,68.18,5300.0,51.4378,51.4906,51.4077,51.4303,5300.0
2017-10-18 13:00:00,68.18,68.22,68.14,68.16,7789.0,51.4303,51.4605,51.4001,51.4152,7789.0
2017-10-18 14:00:00,68.23,68.33,68.22,68.29,5600.0,51.468,51.5434,51.4605,51.5133,5600.0
2017-10-18 15:00:00,68.29,68.39,68.26,68.31,25079.0,51.5133,51.5887,51.4906,51.5284,25079.0
2017-10-19 09:30:00,68.5,68.53,68.23,68.27,3600.0,51.6717,51.6943,51.468,51.4982,3600.0
2017-10-19 10:00:00,68.29,68.38,68.14,68.24,10993.0,51.5133,51.5812,51.4001,51.4756,10993.0
2017-10-19 11:00:00,68.25,68.25,67.99,68.18,9058.0,51.4831,51.4831,51.287,51.4303,9058.0
2017-10-19 12:00:00,68.2,68.27,68.08,68.25,4868.0,51.4454,51.4982,51.3549,51.4831,4868.0
2017-10-19 13:00:00,68.26,68.29,68.21,68.26,5822.0,51.4906,51.5133,51.4529,51.4906,5822.0
2017-10-19 14:00:00,68.28,68.38,68.25,68.25,8200.0,51.5057,51.5812,51.4831,51.4831,8200.0
2017-10-19 15:00:00,68.23,68.27,68.17,68.2,16754.0,51.468,51.4982,51.4228,51.4454,16754.0
2017-10-20 09:30:00,67.87,67.97,67.8,67.8,3700.0,51.1965,51.2719,51.1436,51.1436,3700.0
2017-10-20 10:00:00,67.81,67.99,67.77,67.93,7519.0,51.1512,51.287,51.121,51.2417,7519.0
2017-10-20 11:00:00,67.92,68.15,67.9,68.0,7599.0,51.2342,51.4077,51.2191,51.2945,7599.0
2017-10-20 12:00:00,68.0,68.05,67.94,68.01,2600.0,51.2945,51.3322,51.2493,51.3021,2600.0
2017-10-20 13:00:00,68.01,68.01,67.82,67.84,5700.0,51.3021,51.3021,51.1587,51.1738,5700.0
2017-10-20 14:00:00,67.85,67.99,67.78,67.99,4900.0,51.1814,51.287,51.1286,51.287,4900.0
2017-10-20 15:00:00,67.96,68.17,67.96,68.17,18584.0,51.2643,51.4228,51.2643,51.4228,18584.0
2017-10-23 09:30:00,68.22,68.22,67.89,67.96,4189.0,51.4605,51.4605,51.2115,51.2643,4189.0
2017-10-23 10:00:00,67.94,68.01,67.8,67.88,5350.0,51.2493,51.3021,51.1436,51.204,5350.0
2017-10-23 11:00:00,67.84,67.84,67.62,67.67,6464.0,51.1738,51.1738,51.0079,51.0456,6464.0
2017-10-23 12:00:00,67.65,67.75,67.51,67.6,10140.0,51.0305,51.1059,50.9249,50.9928,10140.0
2017-10-23 13:00:00,67.58,67.58,67.39,67.44,10388.0,50.9777,50.9777,50.8344,50.8721,10388.0
2017-10-23 14:00:00,67.44,67.51,67.39,67.45,11876.0,50.8721,50.9249,50.8344,50.8796,11876.0
2017-10-23 15:00:00,67.51,67.56,67.37,67.5,37225.0,50.9249,50.9626,50.8193,50.9174,37225.0
2017-10-24 09:30:00,67.58,67.58,67.1,67.2,3900.0,50.9777,50.9777,50.6156,50.6911,3900.0
2017-10-24 10:00:00,67.25,67.25,66.85,66.85,9116.0,50.7288,50.7288,50.427,50.427,9116.0
2017-10-24 11:00:00,66.86,67.02,66.75,66.86,7552.0,50.4346,50.5553,50.3516,50.4346,7552.0
2017-10-24 12:00:00,66.88,66.88,66.68,66.83,8500.0,50.4497,50.4497,50.2988,50.4119,8500.0
2017-10-24 13:00:00,66.8,66.81,66.67,66.73,6735.0,50.3893,50.3969,50.2913,50.3365,6735.0
2017-10-24 14:00:00,66.77,66.83,66.73,66.75,9129.0,50.3667,50.4119,50.3365,50.3516,9129.0
2017-10-24 15:00:00,66.76,66.86,66.58,66.85,19109.0,50.3591,50.4346,50.2234,50.427,19109.0
2017-10-25 09:30:00,66.36,66.66,66.17,66.17,5619.0,50.0574,50.2837,49.9141,49.9141,5619.0
2017-10-25 10:00:00,66.22,66.24,65.42,65.46,12044.0,49.9518,49.9669,49.3483,49.3785,12044.0
2017-10-25 11:00:00,65.46,65.78,65.44,65.72,11384.0,49.3785,49.6199,49.3634,49.5746,11384.0
2017-10-25 12:00:00,65.82,65.83,65.62,65.7,9271.0,49.6501,49.6576,49.4992,49.5596,9271.0
2017-10-25 13:00:00,65.71,66.25,65.71,66.25,10946.0,49.5671,49.9744,49.5671,49.9744,10946.0
2017-10-25 14:00:00,66.25,66.28,66.17,66.26,8700.0,49.9744,49.9971,49.9141,49.982,8700.0
2017-10-25 15:00:00,66.25,66.36,66.12,66.2,18302.0,49.9744,50.0574,49.8764,49.9367,18302.0
2017-10-26 09:30:00,66.66,66.68,66.15,66.15,4100.0,50.2837,50.2988,49.899,49.899,4100.0
2017-10-26 10:00:00,66.11,66.22,65.78,65.85,13607.0,49.8688,49.9518,49.6199,49.6727,13607.0
2017-10-26 11:00:00,65.85,66.01,65.77,65.77,4610.0,49.6727,49.7934,49.6124,49.6124,4610.0
2017-10-26 12:00:00,65.83,65.92,65.78,65.79,3900.0,49.6576,49.7255,49.6199,49.6274,3900.0
2017-10-26 13:00:00,65.83,65.84,65.67,65.75,4837.0,49.6576,49.6652,49.5369,49.5973,4837.0
2017-10-26 14:00:00,65.8,65.81,65.65,65.69,12891.0,49.635,49.6425,49.5218,49.552,12891.0
2017-10-26 15:00:00,65.67,65.88,65.66,65.75,24911.0,49.5369,49.6953,49.5294,49.5973,24911.0
2017-10-27 09:30:00,65.9,66.1,65.9,66.1,3400.0,49.7104,49.8613,49.7104,49.8613,3400.0
2017-10-27 10:00:00,66.3,67.79,66.3,67.56,31473.0,50.0122,51.1361,50.0122,50.9626,31473.0
2017-10-27 11:00:00,67.64,67.71,67.18,67.28,10362.0,51.023,51.0758,50.676,50.7514,10362.0
2017-10-27 12:00:00,67.36,67.57,67.18,67.36,13415.0,50.8117,50.9702,50.676,50.8117,13415.0
2017-10-27 13:00:00,67.37,67.45,67.16,67.29,14502.0,50.8193,50.8796,50.6609,50.7589,14502.0
2017-10-27 14:00:00,67.33,67.35,67.1,67.16,17415.0,50.7891,50.8042,50.6156,50.6609,17415.0
2017-10-27 15:00:00,67.16,67.19,67.02,67.16,48205.0,50.6609,50.6835,50.5553,50.6609,48205.0
2017-10-30 09:30:00,67.12,67.32,67.05,67.05,2200.0,50.6307,50.7816,50.5779,50.5779,2200.0
2017-10-30 10:00:00,66.89,67.08,66.86,66.99,7157.0,50.4572,50.6005,50.4346,50.5326,7157.0
2017-10-30 11:00:00,67.01,67.04,66.87,67.04,5900.0,50.5477,50.5704,50.4421,50.5704,5900.0
2017-10-30 12:00:00,67.03,67.07,67.0,67.06,6065.0,50.5628,50.593,50.5402,50.5854,6065.0
2017-10-30 13:00:00,67.02,67.18,67.0,67.1,8950.0,50.5553,50.676,50.5402,50.6156,8950.0
2017-10-30 14:00:00,67.08,67.2,67.06,67.17,9399.0,50.6005,50.6911,50.5854,50.6684,9399.0
2017-10-30 15:00:00,67.17,67.25,67.07,67.22,29829.0,50.6684,50.7288,50.593,50.7061,29829.0
2017-10-31 09:30:00,66.94,66.94,66.49,66.57,6829.0,50.4949,50.4949,50.1555,50.2158,6829.0
2017-10-31 10:00:00,66.46,66.46,66.21,66.24,11067.0,50.1328,50.1328,49.9443,49.9669,11067.0
2017-10-31 11:00:00,66.32,66.7,66.28,66.65,8390.0,50.0272,50.3139,49.9971,50.2762,8390.0
2017-10-31 12:00:00,66.61,66.78,66.56,66.7,6600.0,50.246,50.3742,50.2083,50.3139,6600.0
2017-10-31 13:00:00,66.7,66.76,66.6,66.72,2636.0,50.3139,50.3591,50.2385,50.329,2636.0
2017-10-31 14:00:00,66.7,66.92,66.64,66.91,8858.0,50.3139,50.4798,50.2686,50.4723,8858.0
2017-10-31 15:00:00,66.91,66.97,66.83,66.96,19449.0,50.4723,50.5176,50.4119,50.51,19449.0
2017-11-01 09:30:00,66.92,66.97,66.71,66.96,11557.0,50.4798,50.5176,50.3214,50.51,11557.0
2017-11-01 10:00:00,67.13,67.21,66.95,66.95,6667.0,50.6382,50.6986,50.5025,50.5025,6667.0
2017-11-01 11:00:00,67.02,67.02,66.74,66.82,3600.0,50.5553,50.5553,50.3441,50.4044,3600.0
2017-11-01 12:00:00,66.82,67.04,66.8,67.04,3700.0,50.4044,50.5704,50.3893,50.5704,3700.0
2017-11-01 13:00:00,67.04,67.22,66.86,67.15,5648.0,50.5704,50.7061,50.4346,50.6533,5648.0
2017-11-01 14:00:00,67.17,67.37,67.01,67.04,10199.0,50.6684,50.8193,50.5477,50.5704,10199.0
2017-11-01 15:00:00,67.02,67.1,66.94,67.03,36864.0,50.5553,50.6156,50.4949,50.5628,36864.0
2017-11-02 09:30:00,67.25,67.78,67.25,67.38,10914.0,50.7288,51.1286,50.7288,50.8268,10914.0
2017-11-02 10:00:00,67.2,67.71,67.2,67.47,16049.0,50.6911,51.0758,50.6911,50.8947,16049.0
2017-11-02 11:00:00,67.45,68.06,67.31,67.95,11618.0,50.8796,51.3398,50.774,51.2568,11618.0
2017-11-02 12:00:00,68.0,68.06,67.79,67.82,10411.0,51.2945,51.3398,51.1361,51.1587,10411.0
2017-11-02 13:00:00,67.83,67.96,67.83,67.87,7119.0,51.1663,51.2643,51.1663,51.1965,7119.0
2017-11-02 14:00:00,67.83,67.87,67.62,67.73,7800.0,51.1663,51.1965,51.0079,51.0908,7800.0
2017-11-02 15:00:00,67.7,67.74,67.5,67.7,38497.0,51.0682,51.0984,50.9174,51.0682,38497.0
2017-11-03 09:30:00,67.52,67.77,67.33,67.57,8705.0,50.9324,51.121,50.7891,50.9702,8705.0
2017-11-03 10:00:00,67.63,67.78,67.53,67.72,14683.0,51.0154,51.1286,50.94,51.0833,14683.0
2017-11-03 11:00:00,67.7,68.07,67.63,68.07,11100.0,51.0682,51.3473,51.0154,51.3473,11100.0
2017-11-03 12:00:00,68.08,68.13,67.88,67.9,5322.0,51.3549,51.3926,51.204,51.2191,5322.0
2017-11-03 13:00:00,67.92,68.09,67.92,68.06,9652.0,51.2342,51.3624,51.2342,51.3398,9652.0
2017-11-03 14:00:00,68.06,68.17,68.0,68.1,12170.0,51.3398,51.4228,51.2945,51.3699,12170.0
2017-11-03 15:00:00,68.1,68.24,68.04,68.16,32895.0,51.3699,51.4756,51.3247,51.4152,32895.0
2017-11-06 09:30:00,67.69,67.77,67.39,67.5,7936.0,51.7139,51.7751,51.4848,51.5688,7936.0
2017-11-06 10:00:00,67.49,67.8,67.49,67.71,16727.0,51.5612,51.798,51.5612,51.7292,16727.0
2017-11-06 11:00:00,67.72,67.93,67.61,67.9,14421.0,51.7369,51.8973,51.6528,51.8744,14421.0
2017-11-06 12:00:00,67.89,67.89,67.69,67.79,7095.0,51.8667,51.8667,51.7139,51.7903,7095.0
2017-11-06 13:00:00,67.79,67.98,67.79,67.88,17675.0,51.7903,51.9355,51.7903,51.8591,17675.0
2017-11-06 14:00:00,67.87,68.01,67.8,67.94,30749.0,51.8515,51.9584,51.798,51.9049,30749.0
2017-11-06 15:00:00,67.93,68.01,67.76,68.01,51364.0,51.8973,51.9584,51.7674,51.9584,51364.0
2017-11-07 09:30:00,69.28,69.76,68.42,68.76,31831.0,52.9287,53.2954,52.2717,52.5314,31831.0
2017-11-07 10:00:00,68.76,69.05,68.35,68.82,39877.0,52.5314,52.753,52.2182,52.5772,39877.0
2017-11-07 11:00:00,68.78,68.95,68.65,68.8,18130.0,52.5467,52.6766,52.4474,52.562,18130.0
2017-11-07 12:00:00,68.8,69.26,68.8,69.07,27785.0,52.562,52.9134,52.562,52.7682,27785.0
2017-11-07 13:00:00,69.05,69.17,68.79,68.89,12425.0,52.753,52.8446,52.5543,52.6307,12425.0
2017-11-07 14:00:00,68.87,68.89,68.65,68.87,10089.0,52.6154,52.6307,52.4474,52.6154,10089.0
2017-11-07 15:00:00,68.89,69.04,68.56,68.59,49535.0,52.6307,52.7453,52.3786,52.4015,49535.0
2017-11-08 09:30:00,68.43,69.19,68.28,68.63,10484.0,52.2793,52.8599,52.1647,52.4321,10484.0
2017-11-08 10:00:00,68.67,68.85,68.6,68.73,33971.0,52.4627,52.6002,52.4092,52.5085,33971.0
2017-11-08 11:00:00,68.73,68.84,68.66,68.82,11316.0,52.5085,52.5925,52.455,52.5772,11316.0
2017-11-08 12:00:00,68.81,68.93,68.75,68.88,8296.0,52.5696,52.6613,52.5238,52.6231,8296.0
2017-11-08 13:00:00,68.89,69.03,68.85,68.85,6928.0,52.6307,52.7377,52.6002,52.6002,6928.0
2017-11-08 14:00:00,68.87,68.97,68.77,68.79,13217.0,52.6154,52.6918,52.539,52.5543,13217.0
2017-11-08 15:00:00,68.77,68.84,68.65,68.75,38119.0,52.539,52.5925,52.4474,52.5238,38119.0
2017-11-09 09:30:00,68.18,68.62,68.15,68.53,13964.0,52.0883,52.4245,52.0654,52.3557,13964.0
2017-11-09 10:00:00,68.6,68.61,68.33,68.48,10192.0,52.4092,52.4168,52.2029,52.3175,10192.0
2017-11-09 11:00:00,68.43,68.62,68.38,68.61,7384.0,52.2793,52.4245,52.2411,52.4168,7384.0
2017-11-09 12:00:00,68.58,68.7,68.43,68.68,5188.0,52.3939,52.4856,52.2793,52.4703,5188.0
2017-11-09 13:00:00,68.75,68.86,68.53,68.56,13633.0,52.5238,52.6078,52.3557,52.3786,13633.0
2017-11-09 14:00:00,68.54,68.56,68.22,68.38,10400.0,52.3633,52.3786,52.1189,52.2411,10400.0
2017-11-09 15:00:00,68.4,68.52,68.25,68.28,31065.0,52.2564,52.3481,52.1418,52.1647,31065.0
2017-11-10 09:30:00,68.08,68.47,68.05,68.4,17974.0,52.0119,52.3099,51.989,52.2564,17974.0
2017-11-10 10:00:00,68.49,68.51,68.27,68.45,11010.0,52.3251,52.3404,52.1571,52.2946,11010.0
2017-11-10 11:00:00,68.46,68.47,68.3,68.32,3418.0,52.3022,52.3099,52.18,52.1953,3418.0
2017-11-10 12:00:00,68.39,68.48,68.35,68.36,6724.0,52.2487,52.3175,52.2182,52.2258,6724.0
2017-11-10 13:00:00,68.36,68.39,68.29,68.34,3271.0,52.2258,52.2487,52.1723,52.2105,3271.0
2017-11-10 14:00:00,68.38,68.39,68.15,68.28,10058.0,52.2411,52.2487,52.0654,52.1647,10058.0
2017-11-10 15:00:00,68.27,68.35,68.11,68.13,23862.0,52.1571,52.2182,52.0348,52.0501,23862.0
2017-11-13 09:30:00,68.38,68.5,68.22,68.25,4927.0,52.2411,52.3328,52.1189,52.1418,4927.0
2017-11-13 10:00:00,68.25,68.49,68.03,68.16,21847.0,52.1418,52.3251,51.9737,52.073,21847.0
2017-11-13 11:00:00,68.16,68.3,67.94,67.98,14985.0,52.073,52.18,51.9049,51.9355,14985.0
2017-11-13 12:00:00,68.02,68.15,67.97,68.11,20384.0,51.9661,52.0654,51.9279,52.0348,20384.0
2017-11-13 13:00:00,68.12,68.27,68.09,68.11,12453.0,52.0425,52.1571,52.0195,52.0348,12453.0
2017-11-13 14:00:00,68.12,68.32,68.12,68.28,16000.0,52.0425,52.1953,52.0425,52.1647,16000.0
2017-11-13 15:00:00,68.28,68.38,68.27,68.3,49403.0,52.1647,52.2411,52.1571,52.18,49403.0
2017-11-14 09:30:00,68.04,68.68,67.98,68.39,7607.0,51.9813,52.4703,51.9355,52.2487,7607.0
2017-11-14 10:00:00,68.4,68.56,68.35,68.47,9450.0,52.2564,52.3786,52.2182,52.3099,9450.0
2017-11-14 11:00:00,68.51,68.61,68.49,68.51,3800.0,52.3404,52.4168,52.3251,52.3404,3800.0
2017-11-14 12:00:00,68.54,68.56,68.45,68.55,3126.0,52.3633,52.3786,52.2946,52.371,3126.0
2017-11-14 13:00:00,68.5,68.59,68.47,68.47,3000.0,52.3328,52.4015,52.3099,52.3099,3000.0
2017-11-14 14:00:00,68.47,68.56,68.4,68.41,7243.0,52.3099,52.3786,52.2564,52.264,7243.0
2017-11-14 15:00:00,68.4,68.41,68.06,68.08,19565.0,52.2564,52.264,51.9966,52.0119,19565.0
2017-11-15 09:30:00,68.13,68.36,67.98,68.23,14768.0,52.0501,52.2258,51.9355,52.1265,14768.0
2017-11-15 10:00:00,68.25,68.26,68.06,68.1,16815.0,52.1418,52.1494,51.9966,52.0272,16815.0
2017-11-15 11:00:00,68.09,68.26,67.9,67.98,42504.0,52.0195,52.1494,51.8744,51.9355,42504.0
2017-11-15 12:00:00,67.97,68.07,67.88,68.02,6300.0,51.9279,52.0043,51.8591,51.9661,6300.0
2017-11-15 13:00:00,67.99,68.1,67.92,68.08,9995.0,51.9431,52.0272,51.8897,52.0119,9995.0
2017-11-15 14:00:00,68.07,68.11,68.03,68.07,9679.0,52.0043,52.0348,51.9737,52.0043,9679.0
2017-11-15 15:00:00,68.08,68.11,67.73,67.74,37385.0,52.0119,52.0348,51.7445,51.7521,37385.0
2017-11-16 09:30:00,67.83,68.09,67.7,68.09,6300.0,51.8209,52.0195,51.7216,52.0195,6300.0
2017-11-16 10:00:00,68.05,68.18,67.77,68.13,10433.0,51.989,52.0883,51.7751,52.0501,10433.0
2017-11-16 11:00:00,68.1,68.13,68.05,68.12,10011.0,52.0272,52.0501,51.989,52.0425,10011.0
2017-11-16 12:00:00,68.12,68.14,68.02,68.05,8743.0,52.0425,52.0577,51.9661,51.989,8743.0
2017-11-16 13:00:00,68.04,68.29,68.04,68.29,8895.0,51.9813,52.1723,51.9813,52.1723,8895.0
2017-11-16 14:00:00,68.27,68.34,68.11,68.11,10370.0,52.1571,52.2105,52.0348,52.0348,10370.0
2017-11-16 15:00:00,68.1,68.14,67.9,67.92,27717.0,52.0272,52.0577,51.8744,51.8897,27717.0
2017-11-17 09:30:00,67.94,68.06,67.87,68.03,6167.0,51.9049,51.9966,51.8515,51.9737,6167.0
2017-11-17 10:00:00,68.04,68.16,67.92,67.97,9647.0,51.9813,52.073,51.8897,51.9279,9647.0
2017-11-17 11:00:00,68.0,68.15,67.94,68.1,8200.0,51.9508,52.0654,51.9049,52.0272,8200.0
2017-11-17 12:00:00,68.03,68.07,67.96,68.0,5435.0,51.9737,52.0043,51.9202,51.9508,5435.0
2017-11-17 13:00:00,68.0,68.0,67.95,67.97,7670.0,51.9508,51.9508,51.9126,51.9279,7670.0
2017-11-17 14:00:00,67.96,67.98,67.9,67.93,6627.0,51.9202,51.9355,51.8744,51.8973,6627.0
2017-11-17 15:00:00,67.92,68.01,67.9,67.95,25215.0,51.8897,51.9584,51.8744,51.9126,25215.0
2017-11-20 09:30:00,67.95,68.01,67.54,67.54,6118.0,51.9126,51.9584,51.5994,51.5994,6118.0
2017-11-20 10:00:00,67.55,67.82,67.49,67.68,6299.0,51.607,51.8133,51.5612,51.7063,6299.0
2017-11-20 11:00:00,67.76,67.98,67.76,67.9,8938.0,51.7674,51.9355,51.7674,51.8744,8938.0
2017-11-20 12:00:00,67.84,67.95,67.84,67.84,2300.0,51.8285,51.9126,51.8285,51.8285,2300.0
2017-11-20 13:00:00,67.88,68.05,67.87,68.02,3905.0,51.8591,51.989,51.8515,51.9661,3905.0
2017-11-20 14:00:00,68.0,68.03,67.96,68.02,3228.0,51.9508,51.9737,51.9202,51.9661,3228.0
2017-11-20 15:00:00,68.01,68.04,67.86,67.94,22380.0,51.9584,51.9813,51.8438,51.9049,22380.0
2017-11-21 09:30:00,68.03,68.4,68.0,68.25,4531.0,51.9737,52.2564,51.9508,52.1418,4531.0
2017-11-21 10:00:00,68.29,68.43,68.22,68.38,10740.0,52.1723,52.2793,52.1189,52.2411,10740.0
2017-11-21 11:00:00,68.4,68.59,68.36,68.46,16551.0,52.2564,52.4015,52.2258,52.3022,16551.0
2017-11-21 12:00:00,68.46,68.63,68.33,68.43,18703.0,52.3022,52.4321,52.2029,52.2793,18703.0
2017-11-21 13:00:00,68.43,68.44,68.31,68.34,12348.0,52.2793,52.2869,52.1876,52.2105,12348.0
2017-11-21 14:00:00,68.34,68.38,68.26,68.34,17573.0,52.2105,52.2411,52.1494,52.2105,17573.0
2017-11-21 15:00:00,68.34,68.39,68.14,68.29,36623.0,52.2105,52.2487,52.0577,52.1723,36623.0
2017-11-22 09:30:00,68.28,68.4,68.14,68.4,9916.0,52.1647,52.2564,52.0577,52.2564,9916.0
2017-11-22 10:00:00,68.4,68.41,68.03,68.05,15196.0,52.2564,52.264,51.9737,51.989,15196.0
2017-11-22 11:00:00,68.03,68.24,67.97,68.2,23437.0,51.9737,52.1341,51.9279,52.1036,23437.0
2017-11-22 12:00:00,68.23,68.26,68.19,68.25,4301.0,52.1265,52.1494,52.0959,52.1418,4301.0
2017-11-22 13:00:00,68.24,68.31,68.23,68.27,5212.0,52.1341,52.1876,52.1265,52.1571,5212.0
2017-11-22 14:00:00,68.29,68.31,68.17,68.18,9882.0,52.1723,52.1876,52.0807,52.0883,9882.0
2017-11-22 15:00:00,68.18,68.24,68.16,68.16,25699.0,52.0883,52.1341,52.073,52.073,25699.0
2017-11-24 09:30:00,68.41,68.56,68.31,68.31,2700.0,52.264,52.3786,52.1876,52.1876,2700.0
2017-11-24 10:00:00,68.21,68.38,68.2,68.34,7155.0,52.1112,52.2411,52.1036,52.2105,7155.0
2017-11-24 11:00:00,68.33,68.34,68.15,68.15,4457.0,52.2029,52.2105,52.0654,52.0654,4457.0
2017-11-24 12:00:00,68.16,68.31,68.16,68.25,5200.0,52.073,52.1876,52.073,52.1418,5200.0
2017-11-27 09:30:00,68.24,68.24,68.06,68.14,2209.0,52.1341,52.1341,51.9966,52.0577,2209.0
2017-11-27 10:00:00,68.13,68.18,67.96,68.05,7825.0,52.0501,52.0883,51.9202,51.989,7825.0
2017-11-27 11:00:00,68.03,68.03,67.76,67.76,6912.0,51.9737,51.9737,51.7674,51.7674,6912.0
2017-11-27 12:00:00,67.75,67.84,67.67,67.84,6020.0,51.7598,51.8285,51.6987,51.8285,6020.0
2017-11-27 13:00:00,67.85,68.04,67.83,68.03,1800.0,51.8362,51.9813,51.8209,51.9737,1800.0
2017-11-27 14:00:00,68.07,68.07,67.92,67.95,4235.0,52.0043,52.0043,51.8897,51.9126,4235.0
2017-11-27 15:00:00,67.96,67.96,67.47,67.47,29375.0,51.9202,51.9202,51.5459,51.5459,29375.0
2017-11-28 09:30:00,67.49,67.52,67.15,67.15,4800.0,51.5612,51.5841,51.3014,51.3014,4800.0
2017-11-28 10:00:00,67.26,67.26,66.68,66.76,27311.0,51.3854,51.3854,50.9423,51.0034,27311.0
2017-11-28 11:00:00,66.76,66.94,66.65,66.91,16389.0,51.0034,51.141,50.9194,51.118,16389.0
2017-11-28 12:00:00,66.92,66.92,66.76,66.82,11144.0,51.1257,51.1257,51.0034,51.0493,11144.0
2017-11-28 13:00:00,66.82,67.05,66.79,67.05,12032.0,51.0493,51.225,51.0264,51.225,12032.0
2017-11-28 14:00:00,67.07,67.17,67.07,67.13,10491.0,51.2403,51.3167,51.2403,51.2861,10491.0
2017-11-28 15:00:00,67.13,67.21,67.04,67.14,23658.0,51.2861,51.3472,51.2174,51.2938,23658.0
2017-11-29 09:30:00,67.15,67.16,66.9,66.94,3300.0,51.3014,51.309,51.1104,51.141,3300.0
2017-11-29 10:00:00,66.86,67.14,66.73,66.91,11684.0,51.0798,51.2938,50.9805,51.118,11684.0
2017-11-29 11:00:00,66.92,67.15,66.9,67.15,10300.0,51.1257,51.3014,51.1104,51.3014,10300.0
2017-11-29 12:00:00,67.19,67.34,67.08,67.22,5023.0,51.332,51.4466,51.2479,51.3549,5023.0
2017-11-29 13:00:00,67.23,67.39,67.13,67.39,4120.0,51.3625,51.4848,51.2861,51.4848,4120.0
2017-11-29 14:00:00,67.38,67.46,67.33,67.38,5300.0,51.4771,51.5382,51.4389,51.4771,5300.0
2017-11-29 15:00:00,67.37,67.45,67.24,67.3,26642.0,51.4695,51.5306,51.3702,51.416,26642.0
2017-11-30 09:30:00,67.42,67.85,67.28,67.79,10800.0,51.5077,51.8362,51.4007,51.7903,10800.0
2017-11-30 10:00:00,67.71,67.84,67.53,67.61,19332.0,51.7292,51.8285,51.5917,51.6528,19332.0
2017-11-30 11:00:00,67.62,67.63,67.17,67.35,23160.0,51.6605,51.6681,51.3167,51.4542,23160.0
2017-11-30 12:00:00,67.37,67.55,67.34,67.36,10994.0,51.4695,51.607,51.4466,51.4618,10994.0
2017-11-30 13:00:00,67.37,67.38,66.97,67.03,9811.0,51.4695,51.4771,51.1639,51.2097,9811.0
2017-11-30 14:00:00,67.05,67.37,67.02,67.37,11501.0,51.225,51.4695,51.2021,51.4695,11501.0
2017-11-30 15:00:00,67.37,67.55,67.15,67.51,36788.0,51.4695,51.607,51.3014,51.5764,36788.0
2017-12-01 09:30:00,67.68,68.2,67.68,67.86,10638.0,51.7063,52.1036,51.7063,51.8438,10638.0
2017-12-01 10:00:00,67.85,67.96,67.45,67.49,16214.0,51.8362,51.9202,51.5306,51.5612,16214.0
2017-12-01 11:00:00,67.49,67.74,67.11,67.66,26525.0,51.5612,51.7521,51.2708,51.691,26525.0
2017-12-01 12:00:00,67.72,67.81,67.48,67.54,13391.0,51.7369,51.8056,51.5535,51.5994,13391.0
2017-12-01 13:00:00,67.56,67.78,67.54,67.67,10359.0,51.6146,51.7827,51.5994,51.6987,10359.0
2017-12-01 14:00:00,67.72,67.76,67.63,67.75,8739.0,51.7369,51.7674,51.6681,51.7598,8739.0
2017-12-01 15:00:00,67.75,67.99,67.64,67.94,36324.0,51.7598,51.9431,51.6758,51.9049,36324.0
2017-12-04 09:30:00,68.0,68.0,67.41,67.41,11481.0,51.9508,51.9508,51.5,51.5,11481.0
2017-12-04 10:00:00,67.45,67.7,66.78,66.86,36161.0,51.5306,51.7216,51.0187,51.0798,36161.0
2017-12-04 11:00:00,66.88,67.25,66.81,67.25,13143.0,51.0951,51.3778,51.0416,51.3778,13143.0
2017-12-04 12:00:00,67.28,67.36,66.85,66.9,10927.0,51.4007,51.4618,51.0722,51.1104,10927.0
2017-12-04 13:00:00,66.9,67.03,66.88,67.03,8903.0,51.1104,51.2097,51.0951,51.2097,8903.0
2017-12-04 14:00:00,67.04,67.14,66.96,67.08,12833.0,51.2174,51.2938,51.1562,51.2479,12833.0
2017-12-04 15:00:00,67.06,67.23,66.97,67.12,39242.0,51.2326,51.3625,51.1639,51.2785,39242.0
2017-12-05 09:30:00,67.0,67.2,66.52,66.61,20987.0,51.1868,51.3396,50.8201,50.8888,20987.0
2017-12-05 10:00:00,66.56,66.68,66.42,66.48,48840.0,50.8506,50.9423,50.7437,50.7895,48840.0
2017-12-05 11:00:00,66.48,66.75,66.45,66.68,53176.0,50.7895,50.9958,50.7666,50.9423,53176.0
2017-12-05 12:00:00,66.67,66.71,66.46,66.52,36240.0,50.9347,50.9652,50.7743,50.8201,36240.0
2017-12-05 13:00:00,66.51,66.51,66.09,66.14,36303.0,50.8125,50.8125,50.4916,50.5298,36303.0
2017-12-05 14:00:00,66.15,66.17,65.98,66.01,34064.0,50.5374,50.5527,50.4075,50.4305,34064.0
2017-12-05 15:00:00,66.01,66.26,65.99,66.11,78177.0,50.4305,50.6215,50.4152,50.5069,78177.0
2017-12-06 09:30:00,66.12,66.66,66.12,66.39,11182.0,50.5145,50.927,50.5145,50.7208,11182.0
2017-12-06 10:00:00,66.36,66.41,65.92,66.18,21634.0,50.6979,50.7361,50.3617,50.5603,21634.0
2017-12-06 11:00:00,66.2,66.2,65.99,66.03,19105.0,50.5756,50.5756,50.4152,50.4457,19105.0
2017-12-06 12:00:00,66.04,66.08,65.76,65.9,18371.0,50.4534,50.4839,50.2395,50.3464,18371.0
2017-12-06 13:00:00,65.97,66.33,65.97,66.26,15830.0,50.3999,50.6749,50.3999,50.6215,15830.0
2017-12-06 14:00:00,66.29,66.29,66.07,66.09,18718.0,50.6444,50.6444,50.4763,50.4916,18718.0
2017-12-06 15:00:00,66.11,66.32,66.11,66.28,31591.0,50.5069,50.6673,50.5069,50.6367,31591.0
2017-12-07 09:30:00,66.34,66.51,66.2,66.44,4276.0,50.6826,50.8125,50.5756,50.759,4276.0
2017-12-07 10:00:00,66.4,66.69,66.4,66.69,10789.0,50.7284,50.95,50.7284,50.95,10789.0
2017-12-07 11:00:00,66.69,66.99,66.54,66.64,18710.0,50.95,51.1792,50.8354,50.9118,18710.0
2017-12-07 12:00:00,66.67,66.75,66.5,66.53,15677.0,50.9347,50.9958,50.8048,50.8277,15677.0
2017-12-07 13:00:00,66.54,66.62,66.4,66.44,36522.0,50.8354,50.8965,50.7284,50.759,36522.0
2017-12-07 14:00:00,66.43,66.54,66.42,66.43,13054.0,50.7513,50.8354,50.7437,50.7513,13054.0
2017-12-07 15:00:00,66.42,66.43,66.0,66.15,49473.0,50.7437,50.7513,50.4228,50.5374,49473.0
2017-12-08 09:30:00,66.25,66.45,66.14,66.41,2300.0,50.6138,50.7666,50.5298,50.7361,2300.0
2017-12-08 10:00:00,66.47,66.47,66.18,66.28,17218.0,50.7819,50.7819,50.5603,50.6367,17218.0
2017-12-08 11:00:00,66.31,66.42,66.18,66.39,9800.0,50.6597,50.7437,50.5603,50.7208,9800.0
2017-12-08 12:00:00,66.39,66.5,66.38,66.46,12286.0,50.7208,50.8048,50.7131,50.7743,12286.0
2017-12-08 13:00:00,66.45,66.53,66.44,66.47,9396.0,50.7666,50.8277,50.759,50.7819,9396.0
2017-12-08 14:00:00,66.46,66.46,66.28,66.28,5981.0,50.7743,50.7743,50.6367,50.6367,5981.0
2017-12-08 15:00:00,66.28,66.32,66.21,66.3,36401.0,50.6367,50.6673,50.5833,50.652,36401.0
2017-12-11 09:30:00,66.29,66.29,65.74,65.74,7400.0,50.6444,50.6444,50.2242,50.2242,7400.0
2017-12-11 10:00:00,65.8,65.95,65.71,65.86,16391.0,50.27,50.3846,50.2013,50.3159,16391.0
2017-12-11 11:00:00,65.89,66.01,65.82,65.99,14398.0,50.3388,50.4305,50.2853,50.4152,14398.0
2017-12-11 12:00:00,65.99,66.03,65.94,65.98,4104.0,50.4152,50.4457,50.377,50.4075,4104.0
2017-12-11 13:00:00,66.02,66.02,65.92,65.99,6000.0,50.4381,50.4381,50.3617,50.4152,6000.0
2017-12-11 14:00:00,66.09,66.14,65.96,66.13,4100.0,50.4916,50.5298,50.3923,50.5221,4100.0
2017-12-11 15:00:00,66.09,66.15,65.82,65.92,32978.0,50.4916,50.5374,50.2853,50.3617,32978.0
2017-12-12 09:30:00,65.88,65.98,65.59,65.9,16931.0,50.3311,50.4075,50.1096,50.3464,16931.0
2017-12-12 10:00:00,65.93,66.08,65.81,66.08,42605.0,50.3693,50.4839,50.2777,50.4839,42605.0
2017-12-12 11:00:00,66.1,66.32,66.04,66.14,22126.0,50.4992,50.6673,50.4534,50.5298,22126.0
2017-12-12 12:00:00,66.14,66.32,66.09,66.24,14400.0,50.5298,50.6673,50.4916,50.6062,14400.0
2017-12-12 13:00:00,66.25,66.42,66.23,66.39,25360.0,50.6138,50.7437,50.5985,50.7208,25360.0
2017-12-12 14:00:00,66.41,66.44,66.32,66.33,13696.0,50.7361,50.759,50.6673,50.6749,13696.0
2017-12-12 15:00:00,66.35,66.35,66.08,66.12,51722.0,50.6902,50.6902,50.4839,50.5145,51722.0
2017-12-13 09:30:00,66.43,66.85,66.43,66.58,10762.0,50.7513,51.0722,50.7513,50.8659,10762.0
2017-12-13 10:00:00,66.62,66.71,66.32,66.35,14985.0,50.8965,50.9652,50.6673,50.6902,14985.0
2017-12-13 11:00:00,66.36,66.57,66.34,66.49,9498.0,50.6979,50.8583,50.6826,50.7972,9498.0
2017-12-13 12:00:00,66.5,66.51,66.39,66.51,8500.0,50.8048,50.8125,50.7208,50.8125,8500.0
2017-12-13 13:00:00,66.55,66.61,66.27,66.29,11307.0,50.843,50.8888,50.6291,50.6444,11307.0
2017-12-13 14:00:00,66.36,66.66,66.36,66.66,20892.0,50.6979,50.927,50.6979,50.927,20892.0
2017-12-13 15:00:00,66.65,66.66,66.36,66.41,29416.0,50.9194,50.927,50.6979,50.7361,29416.0
2017-12-14 09:30:00,66.29,66.4,66.11,66.26,8300.0,50.6444,50.7284,50.5069,50.6215,8300.0
2017-12-14 10:00:00,66.32,66.56,66.23,66.51,15833.0,50.6673,50.8506,50.5985,50.8125,15833.0
2017-12-14 11:00:00,66.51,66.52,66.36,66.44,11318.0,50.8125,50.8201,50.6979,50.759,11318.0
2017-12-14 12:00:00,66.44,66.59,66.41,66.48,6878.0,50.759,50.8736,50.7361,50.7895,6878.0
2017-12-14 13:00:00,66.49,66.59,66.45,66.48,8692.0,50.7972,50.8736,50.7666,50.7895,8692.0
2017-12-14 14:00:00,66.46,66.54,66.4,66.44,7000.0,50.7743,50.8354,50.7284,50.759,7000.0
2017-12-14 15:00:00,66.44,66.44,66.24,66.28,28149.0,50.759,50.759,50.6062,50.6367,28149.0
2017-12-15 09:30:00,66.62,66.88,66.62,66.71,8575.0,50.8965,51.0951,50.8965,50.9652,8575.0
2017-12-15 10:00:00,66.75,67.23,66.75,67.03,19314.0,50.9958,51.3625,50.9958,51.2097,19314.0
2017-12-15 11:00:00,67.02,67.1,66.85,66.88,8815.0,51.2021,51.2632,51.0722,51.0951,8815.0
2017-12-15 12:00:00,66.89,66.91,66.67,66.67,16355.0,51.1028,51.118,50.9347,50.9347,16355.0
2017-12-15 13:00:00,66.63,66.81,66.63,66.71,8840.0,50.9041,51.0416,50.9041,50.9652,8840.0
2017-12-15 14:00:00,66.7,66.95,66.7,66.92,9067.0,50.9576,51.1486,50.9576,51.1257,9067.0
2017-12-15 15:00:00,66.94,67.05,66.88,66.93,55390.0,51.141,51.225,51.0951,51.1333,55390.0
2017-12-18 09:30:00,67.15,67.44,67.11,67.42,11954.0,51.3014,51.523,51.2708,51.5077,11954.0
2017-12-18 10:00:00,67.38,67.77,67.36,67.6,10280.0,51.4771,51.7751,51.4618,51.6452,10280.0
2017-12-18 11:00:00,67.59,67.71,67.55,67.62,8067.0,51.6376,51.7292,51.607,51.6605,8067.0
2017-12-18 12:00:00,67.59,67.66,67.56,67.66,6759.0,51.6376,51.691,51.6146,51.691,6759.0
2017-12-18 13:00:00,67.65,67.79,67.5,67.51,14811.0,51.6834,51.7903,51.5688,51.5764,14811.0
2017-12-18 14:00:00,67.5,67.55,67.42,67.49,8117.0,51.5688,51.607,51.5077,51.5612,8117.0
2017-12-18 15:00:00,67.5,67.5,67.27,67.35,25535.0,51.5688,51.5688,51.3931,51.4542,25535.0
2017-12-19 09:30:00,67.1,67.17,66.19,66.22,8155.0,51.2632,51.3167,50.568,50.5909,8155.0
2017-12-19 10:00:00,66.19,66.19,65.37,65.38,22506.0,50.568,50.568,49.9415,49.9492,22506.0
2017-12-19 11:00:00,65.39,65.44,64.89,64.97,19525.0,49.9568,49.995,49.5748,49.6359,19525.0
2017-12-19 12:00:00,64.97,65.0,64.4,64.51,17863.0,49.6359,49.6588,49.2004,49.2845,17863.0
2017-12-19 13:00:00,64.48,64.51,64.11,64.42,18152.0,49.2616,49.2845,48.9789,49.2157,18152.0
2017-12-19 14:00:00,64.45,64.54,64.33,64.33,44537.0,49.2386,49.3074,49.147,49.147,44537.0
2017-12-19 15:00:00,64.31,64.63,64.25,64.47,69132.0,49.1317,49.3762,49.0859,49.2539,69132.0
2017-12-20 09:30:00,64.48,64.79,64.42,64.77,11095.0,49.2616,49.4984,49.2157,49.4831,11095.0
2017-12-20 10:00:00,64.85,65.1,64.4,64.48,22054.0,49.5442,49.7352,49.2004,49.2616,22054.0
2017-12-20 11:00:00,64.43,64.52,64.11,64.13,8756.0,49.2234,49.2921,48.9789,48.9942,8756.0
2017-12-20 12:00:00,64.15,64.21,63.91,63.92,6588.0,49.0095,49.0553,48.8261,48.8337,6588.0
2017-12-20 13:00:00,63.95,63.95,63.76,63.8,9088.0,48.8567,48.8567,48.7115,48.7421,9088.0
2017-12-20 14:00:00,63.8,63.94,63.75,63.82,22323.0,48.7421,48.849,48.7039,48.7573,22323.0
2017-12-20 15:00:00,63.82,63.86,63.66,63.66,32617.0,48.7573,48.7879,48.6351,48.6351,32617.0
2017-12-21 09:30:00,63.92,63.97,63.35,63.42,6565.0,48.8337,48.8719,48.3983,48.4517,6565.0
2017-12-21 10:00:00,63.39,63.62,63.29,63.62,11020.0,48.4288,48.6045,48.3524,48.6045,11020.0
2017-12-21 11:00:00,63.7,63.7,63.47,63.5,9917.0,48.6657,48.6657,48.4899,48.5129,9917.0
2017-12-21 12:00:00,63.5,63.53,63.45,63.52,7116.0,48.5129,48.5358,48.4747,48.5281,7116.0
2017-12-21 13:00:00,63.55,63.55,63.44,63.52,9303.0,48.5511,48.5511,48.467,48.5281,9303.0
2017-12-21 14:00:00,63.54,63.59,63.45,63.5,6392.0,48.5434,48.5816,48.4747,48.5129,6392.0
2017-12-21 15:00:00,63.5,63.5,63.37,63.49,30048.0,48.5129,48.5129,48.4135,48.5052,30048.0
2017-12-22 09:30:00,63.5,63.64,63.44,63.47,7684.0,48.5129,48.6198,48.467,48.4899,7684.0
2017-12-22 10:00:00,63.47,63.87,63.45,63.63,19974.0,48.4899,48.7955,48.4747,48.6122,19974.0
2017-12-22 11:00:00,63.62,63.62,63.34,63.39,9635.0,48.6045,48.6045,48.3906,48.4288,9635.0
2017-12-22 12:00:00,63.36,63.42,63.29,63.42,7681.0,48.4059,48.4517,48.3524,48.4517,7681.0
2017-12-22 13:00:00,63.41,63.55,63.41,63.5,8514.0,48.4441,48.5511,48.4441,48.5129,8514.0
2017-12-22 14:00:00,63.51,63.53,63.4,63.42,9889.0,48.5205,48.5358,48.4365,48.4517,9889.0
2017-12-22 15:00:00,63.45,63.46,63.34,63.41,17879.0,48.4747,48.4823,48.3906,48.4441,17879.0
2017-12-26 09:30:00,63.33,63.8,63.19,63.74,4550.0,48.383,48.7421,48.276,48.6962,4550.0
2017-12-26 10:00:00,63.75,63.95,63.67,63.93,3800.0,48.7039,48.8567,48.6427,48.8414,3800.0
2017-12-26 11:00:00,63.91,64.05,63.71,63.79,6927.0,48.8261,48.9331,48.6733,48.7344,6927.0
2017-12-26 12:00:00,63.77,63.94,63.75,63.77,3700.0,48.7191,48.849,48.7039,48.7191,3700.0
2017-12-26 13:00:00,63.79,63.79,63.62,63.62,5400.0,48.7344,48.7344,48.6045,48.6045,5400.0
2017-12-26 14:00:00,63.58,63.64,63.49,63.64,10885.0,48.574,48.6198,48.5052,48.6198,10885.0
2017-12-26 15:00:00,63.63,63.65,63.31,63.47,63795.0,48.6122,48.6275,48.3677,48.4899,63795.0
2017-12-27 09:30:00,63.5,63.61,63.3,63.38,7300.0,48.5129,48.5969,48.3601,48.4212,7300.0
2017-12-27 10:00:00,63.34,63.44,63.25,63.35,18162.0,48.3906,48.467,48.3219,48.3983,18162.0
2017-12-27 11:00:00,63.36,63.47,63.29,63.44,9784.0,48.4059,48.4899,48.3524,48.467,9784.0
2017-12-27 12:00:00,63.44,63.44,63.33,63.33,7143.0,48.467,48.467,48.383,48.383,7143.0
2017-12-27 13:00:00,63.33,63.33,63.16,63.19,7494.0,48.383,48.383,48.2531,48.276,7494.0
2017-12-27 14:00:00,63.19,63.23,63.13,63.23,3125.0,48.276,48.3066,48.2302,48.3066,3125.0
2017-12-27 15:00:00,63.24,63.29,63.17,63.26,19517.0,48.3142,48.3524,48.2608,48.3295,19517.0
2017-12-28 09:30:00,63.25,63.28,63.1,63.1,1700.0,48.3219,48.3448,48.2073,48.2073,1700.0
2017-12-28 10:00:00,63.12,63.44,63.12,63.41,8582.0,48.2226,48.467,48.2226,48.4441,8582.0
2017-12-28 11:00:00,63.44,63.57,63.32,63.57,4350.0,48.467,48.5663,48.3753,48.5663,4350.0
2017-12-28 12:00:00,63.62,63.67,63.49,63.5,5799.0,48.6045,48.6427,48.5052,48.5129,5799.0
2017-12-28 13:00:00,63.5,63.53,63.38,63.53,5499.0,48.5129,48.5358,48.4212,48.5358,5499.0
2017-12-28 14:00:00,63.54,63.64,63.51,63.64,5340.0,48.5434,48.6198,48.5205,48.6198,5340.0
2017-12-28 15:00:00,63.66,63.73,63.61,63.71,19678.0,48.6351,48.6886,48.5969,48.6733,19678.0
2017-12-29 09:30:00,63.63,63.75,63.52,63.75,1600.0,48.6122,48.7039,48.5281,48.7039,1600.0
2017-12-29 10:00:00,63.76,63.85,63.67,63.84,4580.0,48.7115,48.7803,48.6427,48.7726,4580.0
2017-12-29 11:00:00,63.88,64.29,63.87,64.22,5797.0,48.8032,49.1164,48.7955,49.0629,5797.0
2017-12-29 12:00:00,64.24,64.25,63.97,63.97,8291.0,49.0782,49.0859,48.8719,48.8719,8291.0
2017-12-29 13:00:00,64.0,64.08,63.93,63.96,4400.0,48.8949,48.956,48.8414,48.8643,4400.0
2017-12-29 14:00:00,63.98,63.98,63.82,63.82,4972.0,48.8796,48.8796,48.7573,48.7573,4972.0
2017-12-29 15:00:00,63.81,63.94,63.77,63.77,17407.0,48.7497,48.849,48.7191,48.7191,17407.0
2018-01-02 09:30:00,64.02,64.06,63.7,63.82,9480.0,48.9101,48.9407,48.6657,48.7573,9480.0
2018-01-02 10:00:00,63.85,64.37,63.85,64.29,12920.0,48.7803,49.1775,48.7803,49.1164,12920.0
2018-01-02 11:00:00,64.25,64.35,64.22,64.3,10356.0,49.0859,49.1622,49.0629,49.124,10356.0
2018-01-02 12:00:00,64.28,64.46,64.26,64.37,6655.0,49.1088,49.2463,49.0935,49.1775,6655.0
2018-01-02 13:00:00,64.4,64.44,64.24,64.26,13727.0,49.2004,49.231,49.0782,49.0935,13727.0
2018-01-02 14:00:00,64.24,64.24,64.14,64.14,11650.0,49.0782,49.0782,49.0018,49.0018,11650.0
2018-01-02 15:00:00,64.15,64.19,64.01,64.03,29244.0,49.0095,49.04,48.9025,48.9178,29244.0
2018-01-03 09:30:00,64.13,64.44,64.1,64.44,4100.0,48.9942,49.231,48.9713,49.231,4100.0
2018-01-03 10:00:00,64.51,64.68,64.4,64.55,14634.0,49.2845,49.4144,49.2004,49.315,14634.0
2018-01-03 11:00:00,64.51,64.53,64.31,64.39,8215.0,49.2845,49.2998,49.1317,49.1928,8215.0
2018-01-03 12:00:00,64.4,64.41,64.02,64.19,7111.0,49.2004,49.2081,48.9101,49.04,7111.0
2018-01-03 13:00:00,64.21,64.22,64.1,64.15,8179.0,49.0553,49.0629,48.9713,49.0095,8179.0
2018-01-03 14:00:00,64.15,64.19,63.95,64.19,6026.0,49.0095,49.04,48.8567,49.04,6026.0
2018-01-03 15:00:00,64.18,64.25,64.05,64.15,28432.0,49.0324,49.0859,48.9331,49.0095,28432.0
2018-01-04 09:30:00,63.93,64.12,63.8,63.8,1750.0,48.8414,48.9865,48.7421,48.7421,1750.0
2018-01-04 10:00:00,63.8,63.86,63.53,63.53,17034.0,48.7421,48.7879,48.5358,48.5358,17034.0
2018-01-04 11:00:00,63.52,63.76,63.52,63.69,9564.0,48.5281,48.7115,48.5281,48.658,9564.0
2018-01-04 12:00:00,63.68,63.68,63.45,63.63,8228.0,48.6504,48.6504,48.4747,48.6122,8228.0
2018-01-04 13:00:00,63.63,63.65,63.45,63.45,7359.0,48.6122,48.6275,48.4747,48.4747,7359.0
2018-01-04 14:00:00,63.39,63.47,63.06,63.06,23296.0,48.4288,48.4899,48.1767,48.1767,23296.0
2018-01-04 15:00:00,63.06,63.06,62.74,62.76,44312.0,48.1767,48.1767,47.9322,47.9475,44312.0
2018-01-05 09:30:00,62.78,62.81,62.38,62.38,7650.0,47.9628,47.9857,47.6572,47.6572,7650.0
2018-01-05 10:00:00,62.32,62.52,62.23,62.33,10848.0,47.6114,47.7642,47.5426,47.619,10848.0
2018-01-05 11:00:00,62.24,62.65,62.24,62.51,10080.0,47.5502,47.8635,47.5502,47.7565,10080.0
2018-01-05 12:00:00,62.51,62.62,62.4,62.42,13065.0,47.7565,47.8406,47.6725,47.6878,13065.0
2018-01-05 13:00:00,62.4,62.54,62.38,62.49,9365.0,47.6725,47.7794,47.6572,47.7412,9365.0
2018-01-05 14:00:00,62.49,62.52,62.46,62.47,8556.0,47.7412,47.7642,47.7183,47.726,8556.0
2018-01-05 15:00:00,62.46,62.51,62.35,62.38,26491.0,47.7183,47.7565,47.6343,47.6572,26491.0
2018-01-08 09:30:00,62.38,62.73,62.35,62.63,5936.0,47.6572,47.9246,47.6343,47.8482,5936.0
2018-01-08 10:00:00,62.61,62.66,62.39,62.39,10986.0,47.8329,47.8711,47.6648,47.6648,10986.0
2018-01-08 11:00:00,62.37,62.51,62.34,62.43,8000.0,47.6496,47.7565,47.6266,47.6954,8000.0
2018-01-08 12:00:00,62.46,62.51,62.4,62.47,9839.0,47.7183,47.7565,47.6725,47.726,9839.0
2018-01-08 13:00:00,62.46,62.67,62.43,62.63,7640.0,47.7183,47.8788,47.6954,47.8482,7640.0
2018-01-08 14:00:00,62.61,62.78,62.61,62.78,8131.0,47.8329,47.9628,47.8329,47.9628,8131.0
2018-01-08 15:00:00,62.77,62.83,62.59,62.6,24806.0,47.9552,48.001,47.8176,47.8253,24806.0
2018-01-09 09:30:00,62.58,62.58,61.92,61.92,7397.0,47.81,47.81,47.3058,47.3058,7397.0
2018-01-09 10:00:00,61.95,61.96,61.61,61.71,8900.0,47.3287,47.3363,47.0689,47.1453,8900.0
2018-01-09 11:00:00,61.75,61.76,61.65,61.67,6811.0,47.1759,47.1835,47.0995,47.1148,6811.0
2018-01-09 12:00:00,61.65,61.74,61.51,61.51,6488.0,47.0995,47.1683,46.9925,46.9925,6488.0
2018-01-09 13:00:00,61.52,61.6,61.47,61.53,9061.0,47.0002,47.0613,46.962,47.0078,9061.0
2018-01-09 14:00:00,61.51,61.52,61.35,61.38,7422.0,46.9925,47.0002,46.8703,46.8932,7422.0
2018-01-09 15:00:00,61.37,61.53,61.31,61.36,26734.0,46.8856,47.0078,46.8397,46.8779,26734.0
2018-01-10 09:30:00,61.06,61.18,60.72,60.94,11114.0,46.6487,46.7404,46.389,46.5571,11114.0
2018-01-10 10:00:00,61.02,61.14,60.93,60.98,19300.0,46.6182,46.7099,46.5494,46.5876,19300.0
2018-01-10 11:00:00,61.0,61.01,60.75,60.81,10056.0,46.6029,46.6105,46.4119,46.4578,10056.0
2018-01-10 12:00:00,60.78,60.89,60.76,60.87,9616.0,46.4348,46.5189,46.4196,46.5036,9616.0
2018-01-10 13:00:00,60.88,61.0,60.84,60.86,9297.0,46.5112,46.6029,46.4807,46.496,9297.0
2018-01-10 14:00:00,60.87,60.98,60.78,60.98,14979.0,46.5036,46.5876,46.4348,46.5876,14979.0
2018-01-10 15:00:00,60.98,61.02,60.71,60.73,42609.0,46.5876,46.6182,46.3814,46.3966,42609.0
2018-01-11 09:30:00,60.98,61.39,60.96,61.14,6160.0,46.5876,46.9009,46.5723,46.7099,6160.0
2018-01-11 10:00:00,61.14,61.14,60.71,60.76,18553.0,46.7099,46.7099,46.3814,46.4196,18553.0
2018-01-11 11:00:00,60.73,60.74,60.53,60.55,13420.0,46.3966,46.4043,46.2438,46.2591,13420.0
2018-01-11 12:00:00,60.53,60.65,60.46,60.58,12027.0,46.2438,46.3355,46.1904,46.282,12027.0
2018-01-11 13:00:00,60.56,60.58,60.39,60.47,12194.0,46.2668,46.282,46.1369,46.198,12194.0
2018-01-11 14:00:00,60.49,60.49,60.24,60.24,18116.0,46.2133,46.2133,46.0223,46.0223,18116.0
2018-01-11 15:00:00,60.23,60.34,60.15,60.17,47010.0,46.0146,46.0987,45.9535,45.9688,47010.0
2018-01-12 09:30:00,60.16,60.21,59.8,59.85,5728.0,45.9612,45.9994,45.6861,45.7243,5728.0
2018-01-12 10:00:00,59.87,59.88,59.42,59.45,16138.0,45.7396,45.7472,45.3958,45.4187,16138.0
2018-01-12 11:00:00,59.45,59.45,59.18,59.27,9223.0,45.4187,45.4187,45.2125,45.2812,9223.0
2018-01-12 12:00:00,59.27,59.29,59.03,59.03,6071.0,45.2812,45.2965,45.0979,45.0979,6071.0
2018-01-12 13:00:00,58.99,59.27,58.98,59.25,7451.0,45.0673,45.2812,45.0597,45.2659,7451.0
2018-01-12 14:00:00,59.25,59.43,59.24,59.33,15330.0,45.2659,45.4035,45.2583,45.3271,15330.0
2018-01-12 15:00:00,59.34,59.35,59.09,59.15,39126.0,45.3347,45.3423,45.1437,45.1895,39126.0
2018-01-16 09:30:00,59.35,60.6,59.35,60.54,14531.0,45.3423,46.2973,45.3423,46.2515,14531.0
2018-01-16 10:00:00,60.57,60.67,59.86,59.87,14800.0,46.2744,46.3508,45.732,45.7396,14800.0
2018-01-16 11:00:00,59.85,59.92,59.7,59.83,12339.0,45.7243,45.7778,45.6097,45.709,12339.0
2018-01-16 12:00:00,59.77,60.01,59.69,59.72,18027.0,45.6632,45.8466,45.6021,45.625,18027.0
2018-01-16 13:00:00,59.7,59.87,59.61,59.67,15390.0,45.6097,45.7396,45.541,45.5868,15390.0
2018-01-16 14:00:00,59.67,59.75,59.56,59.58,18443.0,45.5868,45.6479,45.5028,45.5181,18443.0
2018-01-16 15:00:00,59.6,59.65,59.21,59.24,62337.0,45.5333,45.5715,45.2354,45.2583,62337.0
2018-01-17 09:30:00,59.52,59.54,59.34,59.43,10348.0,45.4722,45.4875,45.3347,45.4035,10348.0
2018-01-17 10:00:00,59.43,59.67,59.22,59.55,21568.0,45.4035,45.5868,45.243,45.4951,21568.0
2018-01-17 11:00:00,59.57,59.57,59.02,59.04,30574.0,45.5104,45.5104,45.0902,45.1055,30574.0
2018-01-17 12:00:00,59.05,59.54,59.02,59.53,32725.0,45.1131,45.4875,45.0902,45.4799,32725.0
2018-01-17 13:00:00,59.54,59.79,59.54,59.73,41680.0,45.4875,45.6785,45.4875,45.6327,41680.0
2018-01-17 14:00:00,59.74,60.03,59.74,59.99,25089.0,45.6403,45.8618,45.6403,45.8313,25089.0
2018-01-17 15:00:00,59.98,60.19,59.8,60.13,82386.0,45.8236,45.9841,45.6861,45.9382,82386.0
2018-01-18 09:30:00,59.88,59.88,59.2,59.24,6114.0,45.7472,45.7472,45.2277,45.2583,6114.0
2018-01-18 10:00:00,59.24,59.4,58.97,59.15,20168.0,45.2583,45.3805,45.052,45.1895,20168.0
2018-01-18 11:00:00,59.19,59.2,59.02,59.17,25320.0,45.2201,45.2277,45.0902,45.2048,25320.0
2018-01-18 12:00:00,59.18,59.41,59.16,59.3,21711.0,45.2125,45.3882,45.1972,45.3041,21711.0
2018-01-18 13:00:00,59.29,59.48,59.19,59.26,16162.0,45.2965,45.4417,45.2201,45.2736,16162.0
2018-01-18 14:00:00,59.29,59.51,59.25,59.51,19352.0,45.2965,45.4646,45.2659,45.4646,19352.0
2018-01-18 15:00:00,59.51,59.64,59.26,59.31,42865.0,45.4646,45.5639,45.2736,45.3118,42865.0
2018-01-19 09:30:00,59.29,59.3,58.78,58.78,11725.0,45.2965,45.3041,44.9069,44.9069,11725.0
2018-01-19 10:00:00,58.78,58.88,58.58,58.85,20936.0,44.9069,44.9833,44.7541,44.9603,20936.0
2018-01-19 11:00:00,58.87,58.89,58.72,58.74,8222.0,44.9756,44.9909,44.861,44.8763,8222.0
2018-01-19 12:00:00,58.74,58.74,58.47,58.48,7650.0,44.8763,44.8763,44.67,44.6777,7650.0
2018-01-19 13:00:00,58.49,58.49,58.25,58.33,7841.0,44.6853,44.6853,44.502,44.5631,7841.0
2018-01-19 14:00:00,58.35,58.75,58.35,58.75,10082.0,44.5784,44.8839,44.5784,44.8839,10082.0
2018-01-19 15:00:00,58.75,59.31,58.75,59.29,51981.0,44.8839,45.3118,44.8839,45.2965,51981.0
2018-01-22 09:30:00,59.3,59.37,59.18,59.3,6547.0,45.3041,45.3576,45.2125,45.3041,6547.0
2018-01-22 10:00:00,59.27,59.69,59.27,59.55,9116.0,45.2812,45.6021,45.2812,45.4951,9116.0
2018-01-22 11:00:00,59.55,59.69,59.51,59.51,9091.0,45.4951,45.6021,45.4646,45.4646,9091.0
2018-01-22 12:00:00,59.53,59.69,59.4,59.4,9238.0,45.4799,45.6021,45.3805,45.3805,9238.0
2018-01-22 13:00:00,59.4,59.5,59.28,59.28,5500.0,45.3805,45.4569,45.2889,45.2889,5500.0
2018-01-22 14:00:00,59.28,59.31,59.02,59.24,18200.0,45.2889,45.3118,45.0902,45.2583,18200.0
2018-01-22 15:00:00,59.24,59.3,59.14,59.3,34667.0,45.2583,45.3041,45.1819,45.3041,34667.0
2018-01-23 09:30:00,59.71,59.74,59.53,59.61,8900.0,45.6174,45.6403,45.4799,45.541,8900.0
2018-01-23 10:00:00,59.59,60.49,59.31,60.41,21318.0,45.5257,46.2133,45.3118,46.1522,21318.0
2018-01-23 11:00:00,60.47,60.5,60.05,60.19,20882.0,46.198,46.2209,45.8771,45.9841,20882.0
2018-01-23 12:00:00,60.2,60.21,59.96,59.96,9066.0,45.9917,45.9994,45.8084,45.8084,9066.0
2018-01-23 13:00:00,59.97,60.15,59.97,60.1,20700.0,45.816,45.9535,45.816,45.9153,20700.0
2018-01-23 14:00:00,60.1,60.14,59.98,60.07,21522.0,45.9153,45.9459,45.8236,45.8924,21522.0
2018-01-23 15:00:00,60.08,60.33,60.03,60.31,29778.0,45.9,46.091,45.8618,46.0758,29778.0
2018-01-24 09:30:00,60.21,60.44,60.17,60.33,7823.0,45.9994,46.1751,45.9688,46.091,7823.0
2018-01-24 10:00:00,60.31,60.46,60.26,60.36,14200.0,46.0758,46.1904,46.0376,46.114,14200.0
2018-01-24 11:00:00,60.34,60.91,60.25,60.84,36475.0,46.0987,46.5342,46.0299,46.4807,36475.0
2018-01-24 12:00:00,60.86,60.87,60.48,60.6,11518.0,46.496,46.5036,46.2056,46.2973,11518.0
2018-01-24 13:00:00,60.57,60.89,60.54,60.59,14752.0,46.2744,46.5189,46.2515,46.2897,14752.0
2018-01-24 14:00:00,60.6,60.72,60.47,60.49,11400.0,46.2973,46.389,46.198,46.2133,11400.0
2018-01-24 15:00:00,60.48,60.56,60.42,60.55,46332.0,46.2056,46.2668,46.1598,46.2591,46332.0
2018-01-25 09:30:00,60.54,60.69,60.45,60.65,5534.0,46.2515,46.3661,46.1827,46.3355,5534.0
2018-01-25 10:00:00,60.6,60.79,60.57,60.7,17929.0,46.2973,46.4425,46.2744,46.3737,17929.0
2018-01-25 11:00:00,60.7,60.79,60.55,60.55,21558.0,46.3737,46.4425,46.2591,46.2591,21558.0
2018-01-25 12:00:00,60.55,60.76,60.55,60.6,13537.0,46.2591,46.4196,46.2591,46.2973,13537.0
2018-01-25 13:00:00,60.58,60.68,60.55,60.55,9000.0,46.282,46.3584,46.2591,46.2591,9000.0
2018-01-25 14:00:00,60.55,60.7,60.52,60.65,14093.0,46.2591,46.3737,46.2362,46.3355,14093.0
2018-01-25 15:00:00,60.66,60.9,60.66,60.85,37665.0,46.3432,46.5265,46.3432,46.4883,37665.0
2018-01-26 09:30:00,60.92,60.93,60.52,60.72,3529.0,46.5418,46.5494,46.2362,46.389,3529.0
2018-01-26 10:00:00,60.81,60.81,60.34,60.39,11855.0,46.4578,46.4578,46.0987,46.1369,11855.0
2018-01-26 11:00:00,60.35,60.35,60.1,60.28,9152.0,46.1063,46.1063,45.9153,46.0528,9152.0
2018-01-26 12:00:00,60.28,60.45,60.26,60.36,7357.0,46.0528,46.1827,46.0376,46.114,7357.0
2018-01-26 13:00:00,60.38,60.46,60.28,60.29,22340.0,46.1292,46.1904,46.0528,46.0605,22340.0
2018-01-26 14:00:00,60.29,60.37,60.24,60.25,8700.0,46.0605,46.1216,46.0223,46.0299,8700.0
2018-01-26 15:00:00,60.28,60.62,60.26,60.56,13301.0,46.0528,46.3126,46.0376,46.2668,13301.0
2018-01-29 09:30:00,60.2,60.2,59.23,59.48,4570.0,45.9917,45.9917,45.2507,45.4417,4570.0
2018-01-29 10:00:00,59.42,59.42,58.99,59.29,20414.0,45.3958,45.3958,45.0673,45.2965,20414.0
2018-01-29 11:00:00,59.26,59.38,59.13,59.21,10314.0,45.2736,45.3653,45.1743,45.2354,10314.0
2018-01-29 12:00:00,59.22,59.29,59.08,59.18,10274.0,45.243,45.2965,45.1361,45.2125,10274.0
2018-01-29 13:00:00,59.23,59.51,59.22,59.41,10100.0,45.2507,45.4646,45.243,45.3882,10100.0
2018-01-29 14:00:00,59.46,59.79,59.46,59.79,10606.0,45.4264,45.6785,45.4264,45.6785,10606.0
2018-01-29 15:00:00,59.8,59.82,59.49,59.54,29559.0,45.6861,45.7014,45.4493,45.4875,29559.0
2018-01-30 09:30:00,59.62,59.89,59.08,59.1,12692.0,45.5486,45.7549,45.1361,45.1513,12692.0
2018-01-30 10:00:00,59.12,59.12,58.92,58.96,25752.0,45.1666,45.1666,45.0138,45.0444,25752.0
2018-01-30 11:00:00,58.96,59.0,58.74,58.94,10951.0,45.0444,45.0749,44.8763,45.0291,10951.0
2018-01-30 12:00:00,58.95,59.32,58.95,59.17,11465.0,45.0367,45.3194,45.0367,45.2048,11465.0
2018-01-30 13:00:00,59.14,59.19,58.88,58.97,10581.0,45.1819,45.2201,44.9833,45.052,10581.0
2018-01-30 14:00:00,58.97,59.13,58.9,58.9,8575.0,45.052,45.1743,44.9985,44.9985,8575.0
2018-01-30 15:00:00,58.89,58.93,58.53,58.53,35993.0,44.9909,45.0215,44.7159,44.7159,35993.0
2018-01-31 09:30:00,58.68,59.25,58.68,59.2,14057.0,44.8305,45.2659,44.8305,45.2277,14057.0
2018-01-31 10:00:00,59.22,59.85,59.22,59.42,15543.0,45.243,45.7243,45.243,45.3958,15543.0
2018-01-31 11:00:00,59.42,59.42,58.84,58.89,13400.0,45.3958,45.3958,44.9527,44.9909,13400.0
2018-01-31 12:00:00,58.89,59.32,58.88,59.32,14574.0,44.9909,45.3194,44.9833,45.3194,14574.0
2018-01-31 13:00:00,59.32,59.58,59.32,59.35,11754.0,45.3194,45.5181,45.3194,45.3423,11754.0
2018-01-31 14:00:00,59.38,59.53,59.16,59.26,23419.0,45.3653,45.4799,45.1972,45.2736,23419.0
2018-01-31 15:00:00,59.26,59.99,59.25,59.95,53624.0,45.2736,45.8313,45.2659,45.8007,53624.0
2018-02-01 09:30:00,59.95,60.26,59.36,59.48,8200.0,45.8007,46.0376,45.35,45.4417,8200.0
2018-02-01 10:00:00,59.52,59.65,58.74,58.79,16517.0,45.4722,45.5715,44.8763,44.9145,16517.0
2018-02-01 11:00:00,58.85,59.1,58.47,59.0,13683.0,44.9603,45.1513,44.67,45.0749,13683.0
2018-02-01 12:00:00,58.94,58.96,58.5,58.52,14790.0,45.0291,45.0444,44.693,44.7082,14790.0
2018-02-01 13:00:00,58.52,58.78,58.51,58.73,11333.0,44.7082,44.9069,44.7006,44.8687,11333.0
2018-02-01 14:00:00,58.73,58.73,58.37,58.52,14658.0,44.8687,44.8687,44.5936,44.7082,14658.0
2018-02-01 15:00:00,58.51,58.52,57.95,58.05,40477.0,44.7006,44.7082,44.2728,44.3492,40477.0
2018-02-02 09:30:00,57.46,58.21,56.9,57.94,8564.0,43.8984,44.4714,43.4706,44.2651,8564.0
2018-02-02 10:00:00,57.95,58.79,57.95,58.1,26729.0,44.2728,44.9145,44.2728,44.3874,26729.0
2018-02-02 11:00:00,58.12,58.42,58.0,58.39,19765.0,44.4026,44.6318,44.311,44.6089,19765.0
2018-02-02 12:00:00,58.44,58.58,58.34,58.37,10439.0,44.6471,44.7541,44.5707,44.5936,10439.0
2018-02-02 13:00:00,58.36,58.36,58.25,58.26,21583.0,44.586,44.586,44.502,44.5096,21583.0
2018-02-02 14:00:00,58.25,58.34,58.06,58.06,21107.0,44.502,44.5707,44.3568,44.3568,21107.0
2018-02-02 15:00:00,58.06,58.56,58.0,58.45,39128.0,44.3568,44.7388,44.311,44.6548,39128.0
2018-02-05 09:30:00,58.33,58.82,58.3,58.64,17859.0,44.5631,44.9374,44.5402,44.7999,17859.0
2018-02-05 10:00:00,58.62,58.69,57.73,58.05,23474.0,44.7846,44.8381,44.1047,44.3492,23474.0
2018-02-05 11:00:00,58.04,58.07,57.73,57.74,12537.0,44.3415,44.3644,44.1047,44.1123,12537.0
2018-02-05 12:00:00,57.71,57.86,57.5,57.76,16501.0,44.0894,44.204,43.929,44.1276,16501.0
2018-02-05 13:00:00,57.68,57.69,57.06,57.11,10299.0,44.0665,44.0741,43.5928,43.631,10299.0
2018-02-05 14:00:00,57.17,57.39,56.8,56.85,12699.0,43.6769,43.8449,43.3942,43.4324,12699.0
2018-02-05 15:00:00,56.85,57.49,56.42,56.42,66592.0,43.4324,43.9213,43.1039,43.1039,66592.0
2018-02-06 09:30:00,55.68,56.77,55.32,56.28,24898.0,42.5385,43.3713,42.2635,42.9969,24898.0
2018-02-06 10:00:00,56.66,56.95,56.13,56.37,23683.0,43.2872,43.5088,42.8823,43.0657,23683.0
2018-02-06 11:00:00,56.36,56.36,55.72,55.82,19960.0,43.058,43.058,42.5691,42.6455,19960.0
2018-02-06 12:00:00,55.84,56.06,55.61,55.86,15425.0,42.6608,42.8288,42.485,42.676,15425.0
2018-02-06 13:00:00,55.89,55.89,55.45,55.63,19577.0,42.699,42.699,42.3628,42.5003,19577.0
2018-02-06 14:00:00,55.65,56.78,55.53,56.78,29744.0,42.5156,43.3789,42.4239,43.3789,29744.0
2018-02-06 15:00:00,56.76,57.26,56.62,57.23,63414.0,43.3636,43.7456,43.2567,43.7227,63414.0
2018-02-07 09:30:00,57.06,58.08,56.7,57.3,6414.0,43.5928,44.3721,43.3178,43.7762,6414.0
2018-02-07 10:00:00,57.33,57.59,57.1,57.37,14020.0,43.7991,43.9977,43.6234,43.8297,14020.0
2018-02-07 11:00:00,57.42,57.42,56.78,56.87,18750.0,43.8679,43.8679,43.3789,43.4477,18750.0
2018-02-07 12:00:00,56.87,57.04,56.8,56.95,19476.0,43.4477,43.5775,43.3942,43.5088,19476.0
2018-02-07 13:00:00,56.93,56.99,56.5,56.5,19777.0,43.4935,43.5393,43.165,43.165,19777.0
2018-02-07 14:00:00,56.5,56.76,56.44,56.76,30700.0,43.165,43.3636,43.1192,43.3636,30700.0
2018-02-07 15:00:00,56.78,57.03,56.49,56.53,76101.0,43.3789,43.5699,43.1573,43.1879,76101.0
2018-02-08 09:30:00,56.33,56.38,55.69,56.13,19356.0,43.0351,43.0733,42.5462,42.8823,19356.0
2018-02-08 10:00:00,56.15,56.82,55.9,56.8,38469.0,42.8976,43.4095,42.7066,43.3942,38469.0
2018-02-08 11:00:00,56.78,57.18,56.63,56.69,24204.0,43.3789,43.6845,43.2643,43.3101,24204.0
2018-02-08 12:00:00,56.65,56.81,56.32,56.47,16000.0,43.2796,43.4018,43.0275,43.1421,16000.0
2018-02-08 13:00:00,56.53,56.58,55.95,56.07,13678.0,43.1879,43.2261,42.7448,42.8365,13678.0
2018-02-08 14:00:00,56.04,56.06,55.54,55.56,24410.0,42.8136,42.8288,42.4316,42.4468,24410.0
2018-02-08 15:00:00,55.55,55.6,54.67,54.67,62715.0,42.4392,42.4774,41.7669,41.7669,62715.0
2018-02-09 09:30:00,54.63,54.99,53.66,54.89,47322.0,41.7363,42.0114,40.9953,41.935,47322.0
2018-02-09 10:00:00,55.0,55.28,54.11,54.37,23079.0,42.019,42.2329,41.3391,41.5377,23079.0
2018-02-09 11:00:00,54.62,54.64,54.06,54.23,29278.0,41.7287,41.744,41.3009,41.4308,29278.0
2018-02-09 12:00:00,54.28,54.72,54.17,54.65,17038.0,41.4689,41.8051,41.3849,41.7516,17038.0
2018-02-09 13:00:00,54.64,54.66,54.08,54.15,21907.0,41.744,41.7593,41.3162,41.3696,21907.0
2018-02-09 14:00:00,54.09,54.95,54.08,54.39,22811.0,41.3238,41.9808,41.3162,41.553,22811.0
2018-02-09 15:00:00,54.39,55.98,54.23,55.49,78233.0,41.553,42.7677,41.4308,42.3934,78233.0
2018-02-12 09:30:00,54.82,54.96,53.57,53.62,23659.0,42.5529,42.6616,41.5826,41.6214,23659.0
2018-02-12 10:00:00,53.72,53.91,53.49,53.74,77154.0,41.699,41.8465,41.5205,41.7146,77154.0
2018-02-12 11:00:00,53.74,53.77,53.0,53.22,53530.0,41.7146,41.7379,41.1402,41.3109,53530.0
2018-02-12 12:00:00,53.2,54.31,53.18,54.22,39171.0,41.2954,42.157,41.2799,42.0872,39171.0
2018-02-12 13:00:00,54.23,54.23,53.85,53.95,44863.0,42.0949,42.0949,41.8,41.8776,44863.0
2018-02-12 14:00:00,53.96,54.23,53.91,54.22,30811.0,41.8853,42.0949,41.8465,42.0872,30811.0
2018-02-12 15:00:00,54.24,54.59,54.15,54.22,103085.0,42.1027,42.3744,42.0328,42.0872,103085.0
2018-02-13 09:30:00,54.32,54.62,54.08,54.27,16350.0,42.1648,42.3977,41.9785,42.126,16350.0
2018-02-13 10:00:00,54.4,54.46,53.65,54.44,40238.0,42.2269,42.2735,41.6447,42.2579,40238.0
2018-02-13 11:00:00,54.42,54.42,54.01,54.07,26019.0,42.2424,42.2424,41.9242,41.9707,26019.0
2018-02-13 12:00:00,54.04,54.47,53.99,54.32,18560.0,41.9474,42.2812,41.9086,42.1648,18560.0
2018-02-13 13:00:00,54.32,54.57,54.26,54.51,13846.0,42.1648,42.3588,42.1182,42.3123,13846.0
2018-02-13 14:00:00,54.54,54.89,54.51,54.83,15606.0,42.3356,42.6072,42.3123,42.5607,15606.0
2018-02-13 15:00:00,54.81,55.31,54.73,55.1,69819.0,42.5451,42.9333,42.483,42.7702,69819.0
2018-02-14 09:30:00,54.61,54.66,53.68,53.78,18926.0,42.3899,42.4287,41.668,41.7456,18926.0
2018-02-14 10:00:00,53.83,54.33,53.73,53.92,34949.0,41.7844,42.1725,41.7068,41.8543,34949.0
2018-02-14 11:00:00,53.94,53.94,53.52,53.53,24110.0,41.8698,41.8698,41.5438,41.5516,24110.0
2018-02-14 12:00:00,53.55,53.8,53.44,53.76,11776.0,41.5671,41.7611,41.4817,41.7301,11776.0
2018-02-14 13:00:00,53.84,54.15,53.81,54.04,13118.0,41.7922,42.0328,41.7689,41.9474,13118.0
2018-02-14 14:00:00,54.03,54.03,53.8,53.92,12735.0,41.9397,41.9397,41.7611,41.8543,12735.0
2018-02-14 15:00:00,53.93,54.21,53.73,54.16,37078.0,41.8621,42.0794,41.7068,42.0406,37078.0
2018-02-15 09:30:00,54.4,55.15,54.29,54.97,25560.0,42.2269,42.8091,42.1415,42.6693,25560.0
2018-02-15 10:00:00,55.01,55.56,54.87,55.09,37360.0,42.7004,43.1273,42.5917,42.7625,37360.0
2018-02-15 11:00:00,55.1,55.1,54.55,54.74,22842.0,42.7702,42.7702,42.3433,42.4908,22842.0
2018-02-15 12:00:00,54.74,54.99,54.71,54.83,17431.0,42.4908,42.6849,42.4675,42.5607,17431.0
2018-02-15 13:00:00,54.82,55.06,54.76,55.02,17015.0,42.5529,42.7392,42.5063,42.7081,17015.0
2018-02-15 14:00:00,55.04,55.17,54.87,55.11,18101.0,42.7237,42.8246,42.5917,42.778,18101.0
2018-02-15 15:00:00,55.12,55.21,55.01,55.15,41971.0,42.7858,42.8556,42.7004,42.8091,41971.0
2018-02-16 09:30:00,55.33,56.36,55.33,55.77,7828.0,42.9488,43.7483,42.9488,43.2903,7828.0
2018-02-16 10:00:00,55.69,56.05,55.3,56.05,20400.0,43.2282,43.5077,42.9255,43.5077,20400.0
2018-02-16 11:00:00,55.99,56.0,55.58,55.69,15400.0,43.4611,43.4689,43.1428,43.2282,15400.0
2018-02-16 12:00:00,55.63,55.83,55.56,55.77,13549.0,43.1816,43.3369,43.1273,43.2903,13549.0
2018-02-16 13:00:00,55.77,55.92,55.63,55.87,13961.0,43.2903,43.4068,43.1816,43.3679,13961.0
2018-02-16 14:00:00,55.84,55.88,55.72,55.84,9700.0,43.3447,43.3757,43.2515,43.3447,9700.0
2018-02-16 15:00:00,55.95,55.99,55.79,55.79,36967.0,43.43,43.4611,43.3058,43.3058,36967.0
2018-02-20 09:30:00,55.51,56.1,55.42,55.75,20657.0,43.0885,43.5465,43.0186,43.2748,20657.0
2018-02-20 10:00:00,55.75,55.8,55.48,55.55,21324.0,43.2748,43.3136,43.0652,43.1195,21324.0
2018-02-20 11:00:00,55.57,55.77,55.43,55.59,16853.0,43.1351,43.2903,43.0264,43.1506,16853.0
2018-02-20 12:00:00,55.6,55.82,55.6,55.72,12826.0,43.1584,43.3291,43.1584,43.2515,12826.0
2018-02-20 13:00:00,55.71,55.71,55.23,55.27,20860.0,43.2437,43.2437,42.8712,42.9022,20860.0
2018-02-20 14:00:00,55.23,55.32,54.91,54.91,24364.0,42.8712,42.941,42.6228,42.6228,24364.0
2018-02-20 15:00:00,54.92,55.04,54.8,54.81,58497.0,42.6305,42.7237,42.5374,42.5451,58497.0
2018-02-21 09:30:00,54.86,54.87,54.34,54.77,20575.0,42.5839,42.5917,42.1803,42.5141,20575.0
2018-02-21 10:00:00,54.85,55.0,54.48,54.94,24923.0,42.5762,42.6926,42.289,42.646,24923.0
2018-02-21 11:00:00,54.98,55.01,54.65,54.72,17774.0,42.6771,42.7004,42.4209,42.4753,17774.0
2018-02-21 12:00:00,54.73,54.82,54.56,54.75,12150.0,42.483,42.5529,42.3511,42.4986,12150.0
2018-02-21 13:00:00,54.75,54.79,54.4,54.56,44465.0,42.4986,42.5296,42.2269,42.3511,44465.0
2018-02-21 14:00:00,54.56,54.96,54.19,54.27,23417.0,42.3511,42.6616,42.0639,42.126,23417.0
2018-02-21 15:00:00,54.27,54.27,53.87,53.97,49930.0,42.126,42.126,41.8155,41.8931,49930.0
2018-02-22 09:30:00,54.0,54.52,53.2,54.2,24491.0,41.9164,42.32,41.2954,42.0716,24491.0
2018-02-22 10:00:00,54.17,54.65,54.01,54.53,27656.0,42.0484,42.4209,41.9242,42.3278,27656.0
2018-02-22 11:00:00,54.55,54.87,54.42,54.71,11389.0,42.3433,42.5917,42.2424,42.4675,11389.0
2018-02-22 12:00:00,54.75,55.01,54.75,54.8,19405.0,42.4986,42.7004,42.4986,42.5374,19405.0
2018-02-22 13:00:00,54.82,54.85,54.2,54.31,11586.0,42.5529,42.5762,42.0716,42.157,11586.0
2018-02-22 14:00:00,54.34,54.39,53.99,53.99,16027.0,42.1803,42.2191,41.9086,41.9086,16027.0
2018-02-22 15:00:00,53.99,54.18,53.75,53.75,62335.0,41.9086,42.0561,41.7223,41.7223,62335.0
2018-02-23 09:30:00,53.84,53.84,53.08,53.25,20882.0,41.7922,41.7922,41.2023,41.3342,20882.0
2018-02-23 10:00:00,53.33,53.68,53.19,53.41,33837.0,41.3963,41.668,41.2876,41.4584,33837.0
2018-02-23 11:00:00,53.39,53.89,53.38,53.84,16493.0,41.4429,41.831,41.4351,41.7922,16493.0
2018-02-23 12:00:00,53.82,54.02,53.79,54.0,15160.0,41.7767,41.9319,41.7534,41.9164,15160.0
2018-02-23 13:00:00,54.0,54.2,53.96,54.2,7175.0,41.9164,42.0716,41.8853,42.0716,7175.0
2018-02-23 14:00:00,54.21,54.37,54.08,54.28,16876.0,42.0794,42.2036,41.9785,42.1337,16876.0
2018-02-23 15:00:00,54.28,54.4,54.05,54.4,38710.0,42.1337,42.2269,41.9552,42.2269,38710.0
2018-02-26 09:30:00,54.67,54.67,54.0,54.04,8078.0,42.4365,42.4365,41.9164,41.9474,8078.0
2018-02-26 10:00:00,54.06,54.08,53.68,53.73,17804.0,41.963,41.9785,41.668,41.7068,17804.0
2018-02-26 11:00:00,53.74,53.92,53.52,53.85,15300.0,41.7146,41.8543,41.5438,41.8,15300.0
2018-02-26 12:00:00,53.82,53.98,53.61,53.69,10726.0,41.7767,41.9009,41.6137,41.6758,10726.0
2018-02-26 13:00:00,53.66,53.71,53.44,53.71,8508.0,41.6525,41.6913,41.4817,41.6913,8508.0
2018-02-26 14:00:00,53.72,53.99,53.68,53.99,12676.0,41.699,41.9086,41.668,41.9086,12676.0
2018-02-26 15:00:00,53.99,54.42,53.92,54.41,46565.0,41.9086,42.2424,41.8543,42.2346,46565.0
2018-02-28 09:30:00,52.74,52.83,52.28,52.38,13617.0,40.9383,41.0082,40.5813,40.6589,13617.0
2018-02-28 10:00:00,52.4,52.53,51.86,52.3,42613.0,40.6744,40.7753,40.2553,40.5968,42613.0
2018-02-28 11:00:00,52.28,52.66,52.27,52.61,25779.0,40.5813,40.8762,40.5735,40.8374,25779.0
2018-02-28 12:00:00,52.59,52.63,52.39,52.41,19114.0,40.8219,40.853,40.6667,40.6822,19114.0
2018-02-28 13:00:00,52.32,52.57,52.32,52.51,15428.0,40.6123,40.8064,40.6123,40.7598,15428.0
2018-02-28 14:00:00,52.5,52.6,52.4,52.4,52166.0,40.752,40.8297,40.6744,40.6744,52166.0
2018-02-28 15:00:00,52.41,52.48,51.99,52.12,107395.0,40.6822,40.7365,40.3562,40.4571,107395.0
2018-03-01 09:30:00,52.05,52.81,51.63,52.79,29754.0,40.4027,40.9927,40.0767,40.9772,29754.0
2018-03-01 10:00:00,52.78,53.43,52.72,53.0,36939.0,40.9694,41.4739,40.9228,41.1402,36939.0
2018-03-01 11:00:00,53.04,53.06,52.77,52.98,20930.0,41.1712,41.1867,40.9616,41.1246,20930.0
2018-03-01 12:00:00,53.03,53.13,52.87,52.91,9600.0,41.1634,41.2411,41.0393,41.0703,9600.0
2018-03-01 13:00:00,52.88,52.88,52.48,52.6,13352.0,41.047,41.047,40.7365,40.8297,13352.0
2018-03-01 14:00:00,52.59,52.74,52.28,52.38,24068.0,40.8219,40.9383,40.5813,40.6589,24068.0
2018-03-01 15:00:00,52.42,52.8,52.41,52.67,73624.0,40.6899,40.9849,40.6822,40.884,73624.0
2018-03-02 09:30:00,52.29,52.63,52.14,52.32,13038.0,40.589,40.853,40.4726,40.6123,13038.0
2018-03-02 10:00:00,52.36,52.91,52.34,52.74,27526.0,40.6434,41.0703,40.6279,40.9383,27526.0
2018-03-02 11:00:00,52.72,52.83,52.5,52.83,17300.0,40.9228,41.0082,40.752,41.0082,17300.0
2018-03-02 12:00:00,52.83,52.87,52.57,52.65,21104.0,41.0082,41.0393,40.8064,40.8685,21104.0
2018-03-02 13:00:00,52.65,52.74,52.48,52.6,16200.0,40.8685,40.9383,40.7365,40.8297,16200.0
2018-03-02 14:00:00,52.61,52.83,52.5,52.76,20470.0,40.8374,41.0082,40.752,40.9539,20470.0
2018-03-02 15:00:00,52.75,53.01,52.62,52.92,41603.0,40.9461,41.1479,40.8452,41.0781,41603.0
2018-03-05 09:30:00,52.92,53.57,52.92,53.56,10827.0,41.0781,41.5826,41.0781,41.5749,10827.0
2018-03-05 10:00:00,53.53,54.12,53.49,54.05,21546.0,41.5516,42.0095,41.5205,41.9552,21546.0
2018-03-05 11:00:00,54.06,54.21,53.79,53.88,18985.0,41.963,42.0794,41.7534,41.8232,18985.0
2018-03-05 12:00:00,53.8,54.16,53.8,54.16,20724.0,41.7611,42.0406,41.7611,42.0406,20724.0
2018-03-05 13:00:00,54.14,54.14,53.84,53.84,25467.0,42.0251,42.0251,41.7922,41.7922,25467.0
2018-03-05 14:00:00,53.84,54.04,53.63,54.02,16260.0,41.7922,41.9474,41.6292,41.9319,16260.0
2018-03-05 15:00:00,54.04,54.15,53.69,54.04,47630.0,41.9474,42.0328,41.6758,41.9474,47630.0
2018-03-06 09:30:00,53.92,53.92,52.61,52.82,15401.0,41.8543,41.8543,40.8374,41.0004,15401.0
2018-03-06 10:00:00,52.82,52.87,52.3,52.78,35127.0,41.0004,41.0393,40.5968,40.9694,35127.0
2018-03-06 11:00:00,52.8,53.21,52.75,53.1,18636.0,40.9849,41.3032,40.9461,41.2178,18636.0
2018-03-06 12:00:00,53.08,53.22,52.98,53.14,10923.0,41.2023,41.3109,41.1246,41.2488,10923.0
2018-03-06 13:00:00,53.16,53.16,52.97,53.01,10952.0,41.2644,41.2644,41.1169,41.1479,10952.0
2018-03-06 14:00:00,53.05,53.2,52.95,53.06,27908.0,41.179,41.2954,41.1014,41.1867,27908.0
2018-03-06 15:00:00,53.07,53.12,52.76,52.87,60444.0,41.1945,41.2333,40.9539,41.0393,60444.0
2018-03-07 09:30:00,52.78,53.14,52.65,52.97,16578.0,40.9694,41.2488,40.8685,41.1169,16578.0
2018-03-07 10:00:00,52.97,53.54,52.97,53.32,20215.0,41.1169,41.5593,41.1169,41.3886,20215.0
2018-03-07 11:00:00,53.29,53.74,53.28,53.74,14049.0,41.3653,41.7146,41.3575,41.7146,14049.0
2018-03-07 12:00:00,53.77,53.86,53.62,53.66,17816.0,41.7379,41.8077,41.6214,41.6525,17816.0
2018-03-07 13:00:00,53.61,53.74,53.51,53.61,15678.0,41.6137,41.7146,41.536,41.6137,15678.0
2018-03-07 14:00:00,53.6,53.9,53.58,53.84,13111.0,41.6059,41.8388,41.5904,41.7922,13111.0
2018-03-07 15:00:00,53.86,54.07,53.86,53.94,53715.0,41.8077,41.9707,41.8077,41.8698,53715.0
2018-03-08 09:30:00,53.94,53.94,53.43,53.74,7184.0,41.8698,41.8698,41.4739,41.7146,7184.0
2018-03-08 10:00:00,53.74,54.05,53.7,53.83,13679.0,41.7146,41.9552,41.6835,41.7844,13679.0
2018-03-08 11:00:00,53.86,53.86,53.36,53.37,15369.0,41.8077,41.8077,41.4196,41.4274,15369.0
2018-03-08 12:00:00,53.35,53.56,53.34,53.56,7300.0,41.4118,41.5749,41.4041,41.5749,7300.0
2018-03-08 13:00:00,53.56,53.73,53.5,53.54,5347.0,41.5749,41.7068,41.5283,41.5593,5347.0
2018-03-08 14:00:00,53.55,53.62,53.48,53.56,9048.0,41.5671,41.6214,41.5128,41.5749,9048.0
2018-03-08 15:00:00,53.61,53.61,53.42,53.55,111699.0,41.6137,41.6137,41.4662,41.5671,111699.0
2018-03-09 09:30:00,53.45,53.45,53.12,53.34,6107.0,41.4895,41.4895,41.2333,41.4041,6107.0
2018-03-09 10:00:00,53.35,53.55,53.26,53.3,22367.0,41.4118,41.5671,41.342,41.373,22367.0
2018-03-09 11:00:00,53.31,53.33,53.12,53.21,18003.0,41.3808,41.3963,41.2333,41.3032,18003.0
2018-03-09 12:00:00,53.26,53.35,53.18,53.23,14300.0,41.342,41.4118,41.2799,41.3187,14300.0
2018-03-09 13:00:00,53.26,53.36,53.22,53.35,11906.0,41.342,41.4196,41.3109,41.4118,11906.0
2018-03-09 14:00:00,53.35,53.36,53.11,53.24,13369.0,41.4118,41.4196,41.2255,41.3265,13369.0
2018-03-09 15:00:00,53.25,53.57,53.18,53.56,32084.0,41.3342,41.5826,41.2799,41.5749,32084.0
2018-03-12 09:30:00,53.51,54.16,53.39,54.12,14973.0,41.536,42.0406,41.4429,42.0095,14973.0
2018-03-12 10:00:00,54.11,54.6,53.99,54.54,36161.0,42.0018,42.3821,41.9086,42.3356,36161.0
2018-03-12 11:00:00,54.55,54.56,54.31,54.31,24665.0,42.3433,42.3511,42.157,42.157,24665.0
2018-03-12 12:00:00,54.31,54.31,54.16,54.25,13092.0,42.157,42.157,42.0406,42.1104,13092.0
2018-03-12 13:00:00,54.24,54.64,54.24,54.64,19992.0,42.1027,42.4132,42.1027,42.4132,19992.0
2018-03-12 14:00:00,54.63,54.81,54.58,54.7,20747.0,42.4054,42.5451,42.3666,42.4598,20747.0
2018-03-12 15:00:00,54.69,54.81,54.65,54.72,70236.0,42.452,42.5451,42.4209,42.4753,70236.0
2018-03-13 09:30:00,55.11,55.22,54.54,54.54,13075.0,42.778,42.8634,42.3356,42.3356,13075.0
2018-03-13 10:00:00,54.51,54.51,53.78,54.25,23615.0,42.3123,42.3123,41.7456,42.1104,23615.0
2018-03-13 11:00:00,54.29,54.51,54.14,54.47,14509.0,42.1415,42.3123,42.0251,42.2812,14509.0
2018-03-13 12:00:00,54.35,54.36,53.85,53.91,17692.0,42.1881,42.1958,41.8,41.8465,17692.0
2018-03-13 13:00:00,53.9,53.96,53.69,53.83,18690.0,41.8388,41.8853,41.6758,41.7844,18690.0
2018-03-13 14:00:00,53.85,53.85,53.7,53.79,18887.0,41.8,41.8,41.6835,41.7534,18887.0
2018-03-13 15:00:00,53.79,53.94,53.66,53.77,59939.0,41.7534,41.8698,41.6525,41.7379,59939.0
2018-03-14 09:30:00,53.77,54.07,53.61,53.95,6200.0,41.7379,41.9707,41.6137,41.8776,6200.0
2018-03-14 10:00:00,53.95,53.95,53.35,53.35,20296.0,41.8776,41.8776,41.4118,41.4118,20296.0
2018-03-14 11:00:00,53.32,53.68,53.3,53.42,21300.0,41.3886,41.668,41.373,41.4662,21300.0
2018-03-14 12:00:00,53.43,53.62,53.34,53.37,17844.0,41.4739,41.6214,41.4041,41.4274,17844.0
2018-03-14 13:00:00,53.36,53.42,53.12,53.3,15915.0,41.4196,41.4662,41.2333,41.373,15915.0
2018-03-14 14:00:00,53.31,53.56,53.17,53.38,17447.0,41.3808,41.5749,41.2721,41.4351,17447.0
2018-03-14 15:00:00,53.37,53.53,53.25,53.52,44779.0,41.4274,41.5516,41.3342,41.5438,44779.0
2018-03-15 09:30:00,53.63,53.87,53.55,53.66,6300.0,41.6292,41.8155,41.5671,41.6525,6300.0
2018-03-15 10:00:00,53.6,53.91,53.53,53.91,21800.0,41.6059,41.8465,41.5516,41.8465,21800.0
2018-03-15 11:00:00,53.9,53.92,53.6,53.65,19062.0,41.8388,41.8543,41.6059,41.6447,19062.0
2018-03-15 12:00:00,53.65,53.85,53.58,53.71,15208.0,41.6447,41.8,41.5904,41.6913,15208.0
2018-03-15 13:00:00,53.72,53.81,53.7,53.73,9900.0,41.699,41.7689,41.6835,41.7068,9900.0
2018-03-15 14:00:00,53.77,53.81,53.58,53.64,13830.0,41.7379,41.7689,41.5904,41.6369,13830.0
2018-03-15 15:00:00,53.69,53.81,53.66,53.77,27367.0,41.6758,41.7689,41.6525,41.7379,27367.0
2018-03-16 09:30:00,53.62,53.92,53.4,53.48,7600.0,41.6214,41.8543,41.4507,41.5128,7600.0
2018-03-16 10:00:00,53.41,53.69,53.41,53.59,10050.0,41.4584,41.6758,41.4584,41.5981,10050.0
2018-03-16 11:00:00,53.61,53.76,53.56,53.73,11053.0,41.6137,41.7301,41.5749,41.7068,11053.0
2018-03-16 12:00:00,53.72,53.9,53.59,53.9,10319.0,41.699,41.8388,41.5981,41.8388,10319.0
2018-03-16 13:00:00,53.92,53.92,53.64,53.74,9200.0,41.8543,41.8543,41.6369,41.7146,9200.0
2018-03-16 14:00:00,53.75,53.91,53.71,53.9,9661.0,41.7223,41.8465,41.6913,41.8388,9661.0
2018-03-16 15:00:00,53.93,54.18,53.83,53.99,43057.0,41.8621,42.0561,41.7844,41.9086,43057.0
2018-03-19 09:30:00,53.83,54.06,53.65,53.77,5328.0,41.7844,41.963,41.6447,41.7379,5328.0
2018-03-19 10:00:00,53.64,53.64,53.45,53.52,9260.0,41.6369,41.6369,41.4895,41.5438,9260.0
2018-03-19 11:00:00,53.5,53.58,53.38,53.51,7024.0,41.5283,41.5904,41.4351,41.536,7024.0
2018-03-19 12:00:00,53.54,53.54,53.1,53.11,11727.0,41.5593,41.5593,41.2178,41.2255,11727.0
2018-03-19 13:00:00,53.13,53.26,52.98,53.2,8700.0,41.2411,41.342,41.1246,41.2954,8700.0
2018-03-19 14:00:00,53.21,53.23,52.91,52.92,20988.0,41.3032,41.3187,41.0703,41.0781,20988.0
2018-03-19 15:00:00,52.92,53.31,52.84,53.24,40630.0,41.0781,41.3808,41.016,41.3265,40630.0
2018-03-20 09:30:00,53.53,53.77,53.32,53.45,13000.0,41.5516,41.7379,41.3886,41.4895,13000.0
2018-03-20 10:00:00,53.46,53.72,53.43,53.47,24384.0,41.4972,41.699,41.4739,41.505,24384.0
2018-03-20 11:00:00,53.48,53.54,53.32,53.36,16736.0,41.5128,41.5593,41.3886,41.4196,16736.0
2018-03-20 12:00:00,53.35,53.37,53.13,53.22,9757.0,41.4118,41.4274,41.2411,41.3109,9757.0
2018-03-20 13:00:00,53.24,53.38,53.13,53.2,16106.0,41.3265,41.4351,41.2411,41.2954,16106.0
2018-03-20 14:00:00,53.17,53.19,53.0,53.18,38959.0,41.2721,41.2876,41.1402,41.2799,38959.0
2018-03-20 15:00:00,53.19,53.19,53.01,53.15,53479.0,41.2876,41.2876,41.1479,41.2566,53479.0
2018-03-21 09:30:00,53.11,53.11,52.72,52.8,14119.0,41.2255,41.2255,40.9228,40.9849,14119.0
2018-03-21 10:00:00,52.81,52.85,52.57,52.83,16241.0,40.9927,41.0237,40.8064,41.0082,16241.0
2018-03-21 11:00:00,52.83,52.89,52.65,52.69,36703.0,41.0082,41.0548,40.8685,40.8995,36703.0
2018-03-21 12:00:00,52.68,52.76,52.54,52.62,28305.0,40.8918,40.9539,40.7831,40.8452,28305.0
2018-03-21 13:00:00,52.62,52.79,52.59,52.65,15122.0,40.8452,40.9772,40.8219,40.8685,15122.0
2018-03-21 14:00:00,52.67,53.01,51.89,52.35,74950.0,40.884,41.1479,40.2785,40.6356,74950.0
2018-03-21 15:00:00,52.43,52.56,52.26,52.45,72572.0,40.6977,40.7986,40.5658,40.7132,72572.0
2018-03-22 09:30:00,52.42,53.45,52.42,53.31,20036.0,40.6899,41.4895,40.6899,41.3808,20036.0
2018-03-22 10:00:00,53.29,53.66,53.16,53.58,30636.0,41.3653,41.6525,41.2644,41.5904,30636.0
2018-03-22 11:00:00,53.56,54.02,53.47,54.0,20390.0,41.5749,41.9319,41.505,41.9164,20390.0
2018-03-22 12:00:00,53.93,54.12,53.61,53.63,29549.0,41.8621,42.0095,41.6137,41.6292,29549.0
2018-03-22 13:00:00,53.62,53.78,53.57,53.74,20042.0,41.6214,41.7456,41.5826,41.7146,20042.0
2018-03-22 14:00:00,53.76,53.76,53.35,53.41,28698.0,41.7301,41.7301,41.4118,41.4584,28698.0
2018-03-22 15:00:00,53.4,53.48,52.74,52.74,64487.0,41.4507,41.5128,40.9383,40.9383,64487.0
2018-03-23 09:30:00,52.89,53.05,52.7,52.93,10013.0,41.0548,41.179,40.9073,41.0858,10013.0
2018-03-23 10:00:00,52.92,53.06,52.54,52.76,10699.0,41.0781,41.1867,40.7831,40.9539,10699.0
2018-03-23 11:00:00,52.69,52.85,52.68,52.74,11070.0,40.8995,41.0237,40.8918,40.9383,11070.0
2018-03-23 12:00:00,52.8,52.86,52.64,52.72,8800.0,40.9849,41.0315,40.8607,40.9228,8800.0
2018-03-23 13:00:00,52.79,52.81,52.53,52.66,11557.0,40.9772,40.9927,40.7753,40.8762,11557.0
2018-03-23 14:00:00,52.66,52.74,52.38,52.42,19320.0,40.8762,40.9383,40.6589,40.6899,19320.0
2018-03-23 15:00:00,52.42,52.43,51.87,52.02,40347.0,40.6899,40.6977,40.263,40.3795,40347.0
2018-03-26 09:30:00,52.44,52.45,52.06,52.31,12451.0,40.7055,40.7132,40.4105,40.6046,12451.0
2018-03-26 10:00:00,52.31,52.5,51.95,52.0,25966.0,40.6046,40.752,40.3251,40.3639,25966.0
2018-03-26 11:00:00,51.98,52.15,51.93,52.09,11140.0,40.3484,40.4804,40.3096,40.4338,11140.0
2018-03-26 12:00:00,52.11,52.2,52.05,52.06,5376.0,40.4493,40.5192,40.4027,40.4105,5376.0
2018-03-26 13:00:00,52.07,52.21,51.97,52.15,8460.0,40.4183,40.5269,40.3406,40.4804,8460.0
2018-03-26 14:00:00,52.17,52.34,51.96,51.99,9634.0,40.4959,40.6279,40.3329,40.3562,9634.0
2018-03-26 15:00:00,51.95,52.21,51.92,52.13,25120.0,40.3251,40.5269,40.3018,40.4648,25120.0
2018-03-27 09:30:00,52.04,52.33,51.75,52.33,8800.0,40.395,40.6201,40.1699,40.6201,8800.0
2018-03-27 10:00:00,52.34,52.92,52.34,52.79,13321.0,40.6279,41.0781,40.6279,40.9772,13321.0
2018-03-27 11:00:00,52.82,52.95,52.74,52.95,12392.0,41.0004,41.1014,40.9383,41.1014,12392.0
2018-03-27 12:00:00,52.94,53.4,52.92,53.28,11337.0,41.0936,41.4507,41.0781,41.3575,11337.0
2018-03-27 13:00:00,53.31,53.68,53.28,53.68,10093.0,41.3808,41.668,41.3575,41.668,10093.0
2018-03-27 14:00:00,53.71,53.95,53.64,53.77,11726.0,41.6913,41.8776,41.6369,41.7379,11726.0
2018-03-27 15:00:00,53.75,53.81,53.14,53.28,54030.0,41.7223,41.7689,41.2488,41.3575,54030.0
2018-03-28 09:30:00,53.46,54.04,53.46,53.82,39955.0,41.4972,41.9474,41.4972,41.7767,39955.0
2018-03-28 10:00:00,53.84,55.24,53.84,55.08,57801.0,41.7922,42.8789,41.7922,42.7547,57801.0
2018-03-28 11:00:00,55.08,55.2,54.88,54.92,54621.0,42.7547,42.8479,42.5995,42.6305,54621.0
2018-03-28 12:00:00,54.84,55.39,54.69,55.21,38615.0,42.5684,42.9954,42.452,42.8556,38615.0
2018-03-28 13:00:00,55.21,55.42,54.7,55.09,102530.0,42.8556,43.0186,42.4598,42.7625,102530.0
2018-03-28 14:00:00,55.12,55.25,54.82,54.96,25131.0,42.7858,42.8867,42.5529,42.6616,25131.0
2018-03-28 15:00:00,54.84,54.93,54.7,54.86,49447.0,42.5684,42.6383,42.4598,42.5839,49447.0
2018-03-29 09:30:00,54.85,54.85,54.45,54.65,7699.0,42.5762,42.5762,42.2657,42.4209,7699.0
2018-03-29 10:00:00,54.64,54.79,54.07,54.19,32871.0,42.4132,42.5296,41.9707,42.0639,32871.0
2018-03-29 11:00:00,54.23,54.52,54.13,54.52,23187.0,42.0949,42.32,42.0173,42.32,23187.0
2018-03-29 12:00:00,54.45,54.51,54.29,54.41,26069.0,42.2657,42.3123,42.1415,42.2346,26069.0
2018-03-29 13:00:00,54.43,54.5,54.16,54.16,19223.0,42.2502,42.3045,42.0406,42.0406,19223.0
2018-03-29 14:00:00,54.15,54.49,54.15,54.2,22964.0,42.0328,42.2967,42.0328,42.0716,22964.0
2018-03-29 15:00:00,54.17,54.49,54.03,54.41,56485.0,42.0484,42.2967,41.9397,42.2346,56485.0
2018-04-02 09:30:00,54.36,54.51,54.05,54.13,13106.0,42.1958,42.3123,41.9552,42.0173,13106.0
2018-04-02 10:00:00,54.12,54.35,54.01,54.25,13764.0,42.0095,42.1881,41.9242,42.1104,13764.0
2018-04-02 11:00:00,54.26,54.26,53.86,54.05,14505.0,42.1182,42.1182,41.8077,41.9552,14505.0
2018-04-02 12:00:00,53.99,54.16,53.66,54.16,13418.0,41.9086,42.0406,41.6525,42.0406,13418.0
2018-04-02 13:00:00,54.15,54.4,53.89,53.89,14861.0,42.0328,42.2269,41.831,41.831,14861.0
2018-04-02 14:00:00,53.92,54.2,53.76,54.02,26614.0,41.8543,42.0716,41.7301,41.9319,26614.0
2018-04-02 15:00:00,54.02,54.08,53.76,53.93,57107.0,41.9319,41.9785,41.7301,41.8621,57107.0
2018-04-03 09:30:00,53.95,53.95,52.82,53.07,17387.0,41.8776,41.8776,41.0004,41.1945,17387.0
2018-04-03 10:00:00,53.11,53.5,53.05,53.41,31047.0,41.2255,41.5283,41.179,41.4584,31047.0
2018-04-03 11:00:00,53.41,53.8,53.34,53.8,20337.0,41.4584,41.7611,41.4041,41.7611,20337.0
2018-04-03 12:00:00,53.81,54.04,53.38,53.38,25546.0,41.7689,41.9474,41.4351,41.4351,25546.0
2018-04-03 13:00:00,53.36,53.51,53.27,53.5,13906.0,41.4196,41.536,41.3497,41.5283,13906.0
2018-04-03 14:00:00,53.49,53.79,53.44,53.68,11148.0,41.5205,41.7534,41.4817,41.668,11148.0
2018-04-03 15:00:00,53.66,54.08,53.57,53.78,52325.0,41.6525,41.9785,41.5826,41.7456,52325.0
2018-04-04 09:30:00,53.52,54.85,53.52,54.81,16054.0,41.5438,42.5762,41.5438,42.5451,16054.0
2018-04-04 10:00:00,54.8,55.36,54.62,55.05,22663.0,42.5374,42.9721,42.3977,42.7314,22663.0
2018-04-04 11:00:00,54.99,55.09,54.36,54.4,18007.0,42.6849,42.7625,42.1958,42.2269,18007.0
2018-04-04 12:00:00,54.46,54.58,54.39,54.49,12300.0,42.2735,42.3666,42.2191,42.2967,12300.0
2018-04-04 13:00:00,54.55,54.98,54.45,54.96,20333.0,42.3433,42.6771,42.2657,42.6616,20333.0
2018-04-04 14:00:00,54.96,55.35,54.95,55.34,30404.0,42.6616,42.9643,42.6538,42.9565,30404.0
2018-04-04 15:00:00,55.35,55.51,55.14,55.16,48216.0,42.9643,43.0885,42.8013,42.8168,48216.0
2018-04-05 09:30:00,54.71,54.71,54.0,54.42,6500.0,42.4675,42.4675,41.9164,42.2424,6500.0
2018-04-05 10:00:00,54.47,54.52,54.01,54.01,31903.0,42.2812,42.32,41.9242,41.9242,31903.0
2018-04-05 11:00:00,54.02,54.25,53.96,54.14,17267.0,41.9319,42.1104,41.8853,42.0251,17267.0
2018-04-05 12:00:00,54.16,54.21,53.92,54.17,18906.0,42.0406,42.0794,41.8543,42.0484,18906.0
2018-04-05 13:00:00,54.2,54.41,54.05,54.39,16431.0,42.0716,42.2346,41.9552,42.2191,16431.0
2018-04-05 14:00:00,54.39,54.54,54.37,54.37,15303.0,42.2191,42.3356,42.2036,42.2036,15303.0
2018-04-05 15:00:00,54.35,54.78,54.3,54.77,41844.0,42.1881,42.5219,42.1493,42.5141,41844.0
2018-04-06 09:30:00,54.88,55.6,54.88,55.4,15099.0,42.5995,43.1584,42.5995,43.0031,15099.0
2018-04-06 10:00:00,55.35,55.83,55.35,55.69,32494.0,42.9643,43.3369,42.9643,43.2282,32494.0
2018-04-06 11:00:00,55.7,55.82,55.63,55.63,22492.0,43.236,43.3291,43.1816,43.1816,22492.0
2018-04-06 12:00:00,55.65,55.8,55.57,55.74,20480.0,43.1972,43.3136,43.1351,43.267,20480.0
2018-04-06 13:00:00,55.73,55.79,55.48,55.48,16525.0,43.2593,43.3058,43.0652,43.0652,16525.0
2018-04-06 14:00:00,55.48,55.53,55.0,55.05,29886.0,43.0652,43.104,42.6926,42.7314,29886.0
2018-04-06 15:00:00,55.04,55.1,54.74,55.0,66531.0,42.7237,42.7702,42.4908,42.6926,66531.0
2018-04-09 09:30:00,54.67,54.74,53.99,54.16,20989.0,42.4365,42.4908,41.9086,42.0406,20989.0
2018-04-09 10:00:00,54.15,54.49,54.09,54.38,13172.0,42.0328,42.2967,41.9863,42.2114,13172.0
2018-04-09 11:00:00,54.39,54.74,54.36,54.67,10437.0,42.2191,42.4908,42.1958,42.4365,10437.0
2018-04-09 12:00:00,54.66,54.71,54.52,54.67,10622.0,42.4287,42.4675,42.32,42.4365,10622.0
2018-04-09 13:00:00,54.68,54.9,54.63,54.83,14934.0,42.4442,42.615,42.4054,42.5607,14934.0
2018-04-09 14:00:00,54.8,54.9,54.69,54.85,20275.0,42.5374,42.615,42.452,42.5762,20275.0
2018-04-09 15:00:00,54.86,54.92,54.49,54.49,46935.0,42.5839,42.6305,42.2967,42.2967,46935.0
2018-04-10 09:30:00,54.5,54.69,54.02,54.48,8258.0,42.3045,42.452,41.9319,42.289,8258.0
2018-04-10 10:00:00,54.38,54.51,54.29,54.5,12099.0,42.2114,42.3123,42.1415,42.3045,12099.0
2018-04-10 11:00:00,54.46,54.46,54.19,54.21,7900.0,42.2735,42.2735,42.0639,42.0794,7900.0
2018-04-10 12:00:00,54.2,54.28,54.03,54.13,14356.0,42.0716,42.1337,41.9397,42.0173,14356.0
2018-04-10 13:00:00,54.13,54.37,54.04,54.16,13856.0,42.0173,42.2036,41.9474,42.0406,13856.0
2018-04-10 14:00:00,54.11,54.26,53.9,53.99,12084.0,42.0018,42.1182,41.8388,41.9086,12084.0
2018-04-10 15:00:00,53.97,54.24,53.94,53.99,27083.0,41.8931,42.1027,41.8698,41.9086,27083.0
2018-04-11 09:30:00,53.86,54.55,53.86,54.37,7933.0,41.8077,42.3433,41.8077,42.2036,7933.0
2018-04-11 10:00:00,54.35,54.41,54.1,54.29,15577.0,42.1881,42.2346,41.994,42.1415,15577.0
2018-04-11 11:00:00,54.33,54.81,54.33,54.81,10247.0,42.1725,42.5451,42.1725,42.5451,10247.0
2018-04-11 12:00:00,54.83,54.83,54.39,54.39,5057.0,42.5607,42.5607,42.2191,42.2191,5057.0
2018-04-11 13:00:00,54.39,54.39,54.18,54.22,6160.0,42.2191,42.2191,42.0561,42.0872,6160.0
2018-04-11 14:00:00,54.14,54.29,54.11,54.23,6700.0,42.0251,42.1415,42.0018,42.0949,6700.0
2018-04-11 15:00:00,54.24,54.27,53.91,53.99,22092.0,42.1027,42.126,41.8465,41.9086,22092.0
2018-04-12 09:30:00,53.84,53.84,53.27,53.49,9424.0,41.7922,41.7922,41.3497,41.5205,9424.0
2018-04-12 10:00:00,53.52,53.54,52.92,52.92,24502.0,41.5438,41.5593,41.0781,41.0781,24502.0
2018-04-12 11:00:00,52.87,52.88,52.4,52.4,9068.0,41.0393,41.047,40.6744,40.6744,9068.0
2018-04-12 12:00:00,52.39,52.54,52.35,52.47,9597.0,40.6667,40.7831,40.6356,40.7288,9597.0
2018-04-12 13:00:00,52.46,52.52,52.27,52.3,15565.0,40.721,40.7676,40.5735,40.5968,15565.0
2018-04-12 14:00:00,52.33,52.62,52.33,52.49,16385.0,40.6201,40.8452,40.6201,40.7443,16385.0
2018-04-12 15:00:00,52.48,52.58,52.42,52.53,24252.0,40.7365,40.8141,40.6899,40.7753,24252.0
2018-04-13 09:30:00,52.49,52.49,51.83,52.13,20348.0,40.7443,40.7443,40.232,40.4648,20348.0
2018-04-13 10:00:00,52.21,52.33,51.99,52.07,18635.0,40.5269,40.6201,40.3562,40.4183,18635.0
2018-04-13 11:00:00,52.07,52.24,52.02,52.09,16615.0,40.4183,40.5502,40.3795,40.4338,16615.0
2018-04-13 12:00:00,52.1,52.26,52.06,52.22,14497.0,40.4416,40.5658,40.4105,40.5347,14497.0
2018-04-13 13:00:00,52.22,52.38,52.21,52.31,14011.0,40.5347,40.6589,40.5269,40.6046,14011.0
2018-04-13 14:00:00,52.29,52.38,52.16,52.33,17472.0,40.589,40.6589,40.4881,40.6201,17472.0
2018-04-13 15:00:00,52.32,52.63,52.29,52.63,40626.0,40.6123,40.853,40.589,40.853,40626.0
2018-04-16 09:30:00,52.62,52.76,52.45,52.47,15457.0,40.8452,40.9539,40.7132,40.7288,15457.0
2018-04-16 10:00:00,52.48,52.66,51.95,52.32,61290.0,40.7365,40.8762,40.3251,40.6123,61290.0
2018-04-16 11:00:00,52.3,52.52,52.22,52.42,22475.0,40.5968,40.7676,40.5347,40.6899,22475.0
2018-04-16 12:00:00,52.39,52.61,52.36,52.39,16075.0,40.6667,40.8374,40.6434,40.6667,16075.0
2018-04-16 13:00:00,52.41,52.62,52.41,52.47,12455.0,40.6822,40.8452,40.6822,40.7288,12455.0
2018-04-16 14:00:00,52.47,52.63,52.42,52.55,13616.0,40.7288,40.853,40.6899,40.7909,13616.0
2018-04-16 15:00:00,52.54,52.66,52.47,52.53,28626.0,40.7831,40.8762,40.7288,40.7753,28626.0
2018-04-17 09:30:00,52.75,53.25,52.6,53.05,37781.0,40.9461,41.3342,40.8297,41.179,37781.0
2018-04-17 10:00:00,53.01,53.65,52.9,53.64,19472.0,41.1479,41.6447,41.0625,41.6369,19472.0
2018-04-17 11:00:00,53.64,53.64,53.09,53.13,28530.0,41.6369,41.6369,41.21,41.2411,28530.0
2018-04-17 12:00:00,53.16,53.17,52.93,53.04,15910.0,41.2644,41.2721,41.0858,41.1712,15910.0
2018-04-17 13:00:00,53.08,53.29,53.07,53.27,23837.0,41.2023,41.3653,41.1945,41.3497,23837.0
2018-04-17 14:00:00,53.29,53.47,53.28,53.31,27735.0,41.3653,41.505,41.3575,41.3808,27735.0
2018-04-17 15:00:00,53.34,53.65,53.34,53.4,30273.0,41.4041,41.6447,41.4041,41.4507,30273.0
2018-04-18 09:30:00,53.24,53.5,52.94,52.94,4709.0,41.3265,41.5283,41.0936,41.0936,4709.0
2018-04-18 10:00:00,52.97,53.32,52.97,53.12,14513.0,41.1169,41.3886,41.1169,41.2333,14513.0
2018-04-18 11:00:00,53.1,53.17,53.02,53.07,9667.0,41.2178,41.2721,41.1557,41.1945,9667.0
2018-04-18 12:00:00,53.09,53.1,53.04,53.05,4073.0,41.21,41.2178,41.1712,41.179,4073.0
2018-04-18 13:00:00,53.02,53.04,52.79,52.83,5100.0,41.1557,41.1712,40.9772,41.0082,5100.0
2018-04-18 14:00:00,52.83,53.08,52.79,52.91,9763.0,41.0082,41.2023,40.9772,41.0703,9763.0
2018-04-18 15:00:00,52.9,53.01,52.84,52.84,32253.0,41.0625,41.1479,41.016,41.016,32253.0
2018-04-19 09:30:00,52.73,52.73,52.07,52.12,7452.0,40.9306,40.9306,40.4183,40.4571,7452.0
2018-04-19 10:00:00,52.14,52.28,51.83,51.83,12970.0,40.4726,40.5813,40.232,40.232,12970.0
2018-04-19 11:00:00,51.84,51.96,51.52,51.62,17803.0,40.2397,40.3329,39.9913,40.069,17803.0
2018-04-19 12:00:00,51.69,51.69,51.45,51.45,8993.0,40.1233,40.1233,39.937,39.937,8993.0
2018-04-19 13:00:00,51.47,51.48,51.29,51.36,14372.0,39.9525,39.9603,39.8128,39.8671,14372.0
2018-04-19 14:00:00,51.37,51.81,51.37,51.75,13923.0,39.8749,40.2164,39.8749,40.1699,13923.0
2018-04-19 15:00:00,51.75,52.01,51.67,51.93,42194.0,40.1699,40.3717,40.1078,40.3096,42194.0
2018-04-20 09:30:00,52.01,52.25,51.88,51.88,7100.0,40.3717,40.558,40.2708,40.2708,7100.0
2018-04-20 10:00:00,51.89,51.95,51.36,51.54,16656.0,40.2785,40.3251,39.8671,40.0069,16656.0
2018-04-20 11:00:00,51.57,51.57,51.35,51.41,11192.0,40.0302,40.0302,39.8594,39.906,11192.0
2018-04-20 12:00:00,51.39,51.44,51.18,51.23,12552.0,39.8904,39.9292,39.7274,39.7662,12552.0
2018-04-20 13:00:00,51.24,51.31,51.12,51.27,11530.0,39.774,39.8283,39.6809,39.7973,11530.0
2018-04-20 14:00:00,51.25,51.35,51.12,51.3,11200.0,39.7818,39.8594,39.6809,39.8206,11200.0
2018-04-20 15:00:00,51.27,51.3,51.09,51.18,28759.0,39.7973,39.8206,39.6576,39.7274,28759.0
2018-04-23 09:30:00,51.08,51.08,50.88,51.04,9107.0,39.6498,39.6498,39.4946,39.6188,9107.0
2018-04-23 10:00:00,51.09,51.23,50.92,50.94,17892.0,39.6576,39.7662,39.5256,39.5411,17892.0
2018-04-23 11:00:00,50.94,50.94,50.57,50.6,17948.0,39.5411,39.5411,39.2539,39.2772,17948.0
2018-04-23 12:00:00,50.6,50.63,50.49,50.5,15606.0,39.2772,39.3005,39.1918,39.1996,15606.0
2018-04-23 13:00:00,50.51,50.55,50.4,50.49,7961.0,39.2074,39.2384,39.122,39.1918,7961.0
2018-04-23 14:00:00,50.49,50.58,50.38,50.38,13361.0,39.1918,39.2617,39.1064,39.1064,13361.0
2018-04-23 15:00:00,50.39,50.69,50.38,50.68,27891.0,39.1142,39.3471,39.1064,39.3393,27891.0
2018-04-24 09:30:00,50.81,50.81,50.19,50.23,14869.0,39.4402,39.4402,38.959,38.99,14869.0
2018-04-24 10:00:00,50.19,50.62,50.14,50.56,47716.0,38.959,39.2927,38.9201,39.2462,47716.0
2018-04-24 11:00:00,50.53,51.0,50.53,50.79,23061.0,39.2229,39.5877,39.2229,39.4247,23061.0
2018-04-24 12:00:00,50.82,51.55,50.8,51.43,16924.0,39.448,40.0146,39.4325,39.9215,16924.0
2018-04-24 13:00:00,51.44,51.5,51.27,51.29,14543.0,39.9292,39.9758,39.7973,39.8128,14543.0
2018-04-24 14:00:00,51.3,51.3,50.7,50.92,27531.0,39.8206,39.8206,39.3548,39.5256,27531.0
2018-04-24 15:00:00,50.94,51.1,50.79,50.99,55006.0,39.5411,39.6653,39.4247,39.5799,55006.0
2018-04-25 09:30:00,50.75,50.9,50.52,50.77,4969.0,39.3936,39.5101,39.2151,39.4092,4969.0
2018-04-25 10:00:00,50.8,50.98,50.42,50.48,12771.0,39.4325,39.5722,39.1375,39.1841,12771.0
2018-04-25 11:00:00,50.48,50.48,50.18,50.25,10539.0,39.1841,39.1841,38.9512,39.0055,10539.0
2018-04-25 12:00:00,50.28,50.36,50.23,50.3,4100.0,39.0288,39.0909,38.99,39.0443,4100.0
2018-04-25 13:00:00,50.27,50.54,49.6,50.03,34759.0,39.0211,39.2306,38.501,38.8348,34759.0
2018-04-25 14:00:00,49.99,50.37,49.86,50.34,21342.0,38.8037,39.0987,38.7028,39.0754,21342.0
2018-04-25 15:00:00,50.34,50.45,50.32,50.45,35191.0,39.0754,39.1608,39.0599,39.1608,35191.0
2018-04-26 09:30:00,50.97,50.98,49.61,49.97,39257.0,39.5644,39.5722,38.5087,38.7882,39257.0
2018-04-26 10:00:00,49.99,50.09,49.78,49.85,34429.0,38.8037,38.8813,38.6407,38.695,34429.0
2018-04-26 11:00:00,49.84,50.09,49.75,50.09,47070.0,38.6873,38.8813,38.6174,38.8813,47070.0
2018-04-26 12:00:00,50.1,50.34,50.01,50.01,25197.0,38.8891,39.0754,38.8192,38.8192,25197.0
2018-04-26 13:00:00,50.05,50.24,49.96,50.18,26491.0,38.8503,38.9978,38.7804,38.9512,26491.0
2018-04-26 14:00:00,50.2,50.42,50.1,50.42,49608.0,38.9667,39.1375,38.8891,39.1375,49608.0
2018-04-26 15:00:00,50.43,50.57,50.01,50.01,66725.0,39.1453,39.2539,38.8192,38.8192,66725.0
2018-04-27 09:30:00,50.61,51.78,50.6,51.61,38257.0,39.285,40.1932,39.2772,40.0612,38257.0
2018-04-27 10:00:00,51.58,52.3,51.51,52.3,57824.0,40.0379,40.5968,39.9836,40.5968,57824.0
2018-04-27 11:00:00,52.35,52.92,52.33,52.81,27360.0,40.6356,41.0781,40.6201,40.9927,27360.0
2018-04-27 12:00:00,52.85,53.22,52.78,53.1,40987.0,41.0237,41.3109,40.9694,41.2178,40987.0
2018-04-27 13:00:00,53.12,53.16,52.75,52.88,29637.0,41.2333,41.2644,40.9461,41.047,29637.0
2018-04-27 14:00:00,52.91,53.15,52.81,53.01,31189.0,41.0703,41.2566,40.9927,41.1479,31189.0
2018-04-27 15:00:00,52.99,53.15,52.77,52.85,84989.0,41.1324,41.2566,40.9616,41.0237,84989.0
2018-04-30 09:30:00,53.04,53.13,52.54,52.8,5148.0,41.1712,41.2411,40.7831,40.9849,5148.0
2018-04-30 10:00:00,52.87,52.89,52.59,52.72,23684.0,41.0393,41.0548,40.8219,40.9228,23684.0
2018-04-30 11:00:00,52.75,52.79,52.49,52.78,18455.0,40.9461,40.9772,40.7443,40.9694,18455.0
2018-04-30 12:00:00,52.78,52.81,52.59,52.68,15122.0,40.9694,40.9927,40.8219,40.8918,15122.0
2018-04-30 13:00:00,52.7,53.11,52.66,53.09,11706.0,40.9073,41.2255,40.8762,41.21,11706.0
2018-04-30 14:00:00,53.06,53.41,53.05,53.39,21683.0,41.1867,41.4584,41.179,41.4429,21683.0
2018-04-30 15:00:00,53.4,53.5,53.2,53.43,54094.0,41.4507,41.5283,41.2954,41.4739,54094.0
2018-05-01 09:30:00,53.58,53.84,53.39,53.65,8615.0,41.5904,41.7922,41.4429,41.6447,8615.0
2018-05-01 10:00:00,53.64,54.28,53.64,53.86,49595.0,41.6369,42.1337,41.6369,41.8077,49595.0
2018-05-01 11:00:00,53.88,54.49,53.88,54.42,36955.0,41.8232,42.2967,41.8232,42.2424,36955.0
2018-05-01 12:00:00,54.4,54.47,54.29,54.45,23633.0,42.2269,42.2812,42.1415,42.2657,23633.0
2018-05-01 13:00:00,54.45,54.88,54.42,54.88,26235.0,42.2657,42.5995,42.2424,42.5995,26235.0
2018-05-01 14:00:00,54.88,55.14,54.71,55.12,39412.0,42.5995,42.8013,42.4675,42.7858,39412.0
2018-05-01 15:00:00,55.11,55.32,54.83,54.87,95682.0,42.778,42.941,42.5607,42.5917,95682.0
2018-05-02 09:30:00,54.57,54.65,53.83,53.86,8400.0,42.3588,42.4209,41.7844,41.8077,8400.0
2018-05-02 10:00:00,53.65,54.64,53.61,54.6,24846.0,41.6447,42.4132,41.6137,42.3821,24846.0
2018-05-02 11:00:00,54.6,55.01,54.59,54.62,17000.0,42.3821,42.7004,42.3744,42.3977,17000.0
2018-05-02 12:00:00,54.57,54.7,54.49,54.55,13612.0,42.3588,42.4598,42.2967,42.3433,13612.0
2018-05-02 13:00:00,54.54,54.9,54.51,54.89,12062.0,42.3356,42.615,42.3123,42.6072,12062.0
2018-05-02 14:00:00,54.9,55.04,54.73,54.97,40008.0,42.615,42.7237,42.483,42.6693,40008.0
2018-05-02 15:00:00,54.96,55.21,54.85,55.08,81785.0,42.6616,42.8556,42.5762,42.7547,81785.0
2018-05-03 09:30:00,54.84,55.43,54.72,55.43,5600.0,42.5684,43.0264,42.4753,43.0264,5600.0
2018-05-03 10:00:00,55.39,55.73,55.27,55.7,28213.0,42.9954,43.2593,42.9022,43.236,28213.0
2018-05-03 11:00:00,55.68,55.99,55.64,55.83,18911.0,43.2205,43.4611,43.1894,43.3369,18911.0
2018-05-03 12:00:00,55.81,55.81,55.47,55.64,11298.0,43.3214,43.3214,43.0574,43.1894,11298.0
2018-05-03 13:00:00,55.66,55.71,55.45,55.62,13505.0,43.2049,43.2437,43.0419,43.1739,13505.0
2018-05-03 14:00:00,55.57,55.6,55.43,55.44,8542.0,43.1351,43.1584,43.0264,43.0342,8542.0
2018-05-03 15:00:00,55.47,55.56,55.35,55.47,27667.0,43.0574,43.1273,42.9643,43.0574,27667.0
2018-05-04 09:30:00,55.43,55.97,55.43,55.86,6510.0,43.0264,43.4456,43.0264,43.3602,6510.0
2018-05-04 10:00:00,55.83,55.94,55.59,55.92,18496.0,43.3369,43.4223,43.1506,43.4068,18496.0
2018-05-04 11:00:00,55.91,56.21,55.82,56.14,28434.0,43.399,43.6319,43.3291,43.5775,28434.0
2018-05-04 12:00:00,56.09,56.2,55.97,56.09,8119.0,43.5387,43.6241,43.4456,43.5387,8119.0
2018-05-04 13:00:00,56.12,56.18,55.94,55.96,8200.0,43.562,43.6086,43.4223,43.4378,8200.0
2018-05-04 14:00:00,55.95,56.28,55.87,56.12,11502.0,43.43,43.6862,43.3679,43.562,11502.0
2018-05-04 15:00:00,56.14,56.23,56.02,56.17,32070.0,43.5775,43.6474,43.4844,43.6008,32070.0
2018-05-07 09:30:00,55.56,55.56,55.2,55.4,5200.0,43.8008,43.8008,43.517,43.6747,5200.0
2018-05-07 10:00:00,55.4,55.49,55.13,55.23,9256.0,43.6747,43.7456,43.4618,43.5407,9256.0
2018-05-07 11:00:00,55.31,55.66,55.31,55.62,8675.0,43.6037,43.8796,43.6037,43.8481,8675.0
2018-05-07 12:00:00,55.61,55.63,55.48,55.48,7400.0,43.8402,43.856,43.7377,43.7377,7400.0
2018-05-07 13:00:00,55.49,55.61,55.41,55.53,6500.0,43.7456,43.8402,43.6826,43.7772,6500.0
2018-05-07 14:00:00,55.53,55.72,55.5,55.63,8600.0,43.7772,43.9269,43.7535,43.856,8600.0
2018-05-07 15:00:00,55.62,55.76,55.53,55.71,28657.0,43.8481,43.9585,43.7772,43.9191,28657.0
2018-05-08 09:30:00,55.45,55.52,54.93,55.19,9794.0,43.7141,43.7693,43.3041,43.5091,9794.0
2018-05-08 10:00:00,55.26,55.31,54.92,54.96,23571.0,43.5643,43.6037,43.2963,43.3278,23571.0
2018-05-08 11:00:00,54.91,55.14,54.91,54.98,21574.0,43.2884,43.4697,43.2884,43.3436,21574.0
2018-05-08 12:00:00,54.98,55.01,54.84,54.99,13860.0,43.3436,43.3672,43.2332,43.3515,13860.0
2018-05-08 13:00:00,55.02,55.09,54.99,55.0,17831.0,43.3751,43.4303,43.3515,43.3593,17831.0
2018-05-08 14:00:00,55.01,55.13,54.84,55.05,83940.0,43.3672,43.4618,43.2332,43.3988,83940.0
2018-05-08 15:00:00,55.05,55.27,54.97,55.11,54136.0,43.3988,43.5722,43.3357,43.4461,54136.0
2018-05-09 09:30:00,54.79,55.0,54.64,54.97,7400.0,43.1938,43.3593,43.0755,43.3357,7400.0
2018-05-09 10:00:00,54.97,55.14,54.89,54.97,22800.0,43.3357,43.4697,43.2726,43.3357,22800.0
2018-05-09 11:00:00,54.99,55.25,54.98,55.14,11200.0,43.3515,43.5564,43.3436,43.4697,11200.0
2018-05-09 12:00:00,55.11,55.24,55.03,55.24,10913.0,43.4461,43.5485,43.383,43.5485,10913.0
2018-05-09 13:00:00,55.22,55.35,55.16,55.3,8810.0,43.5328,43.6353,43.4855,43.5958,8810.0
2018-05-09 14:00:00,55.28,55.45,55.25,55.41,8900.0,43.5801,43.7141,43.5564,43.6826,8900.0
2018-05-09 15:00:00,55.38,55.45,55.29,55.39,25955.0,43.6589,43.7141,43.588,43.6668,25955.0
2018-05-10 09:30:00,55.66,55.92,55.6,55.74,4052.0,43.8796,44.0846,43.8323,43.9427,4052.0
2018-05-10 10:00:00,55.84,55.84,55.6,55.62,9900.0,44.0215,44.0215,43.8323,43.8481,9900.0
2018-05-10 11:00:00,55.61,55.95,55.61,55.91,14289.0,43.8402,44.1083,43.8402,44.0767,14289.0
2018-05-10 12:00:00,55.92,55.96,55.83,55.86,12409.0,44.0846,44.1162,44.0137,44.0373,12409.0
2018-05-10 13:00:00,55.84,55.92,55.78,55.84,10804.0,44.0215,44.0846,43.9742,44.0215,10804.0
2018-05-10 14:00:00,55.84,56.04,55.78,56.04,12000.0,44.0215,44.1792,43.9742,44.1792,12000.0
2018-05-10 15:00:00,56.04,56.13,55.95,56.13,19239.0,44.1792,44.2502,44.1083,44.2502,19239.0
2018-05-11 09:30:00,56.2,56.45,56.11,56.14,4800.0,44.3054,44.5024,44.2344,44.2581,4800.0
2018-05-11 10:00:00,56.07,56.12,55.84,56.05,7620.0,44.2029,44.2423,44.0215,44.1871,7620.0
2018-05-11 11:00:00,56.01,56.14,55.92,55.99,9438.0,44.1556,44.2581,44.0846,44.1398,9438.0
2018-05-11 12:00:00,55.98,55.99,55.79,55.93,10668.0,44.1319,44.1398,43.9821,44.0925,10668.0
2018-05-11 13:00:00,55.91,55.94,55.83,55.91,8849.0,44.0767,44.1004,44.0137,44.0767,8849.0
2018-05-11 14:00:00,55.93,56.14,55.92,56.04,11000.0,44.0925,44.2581,44.0846,44.1792,11000.0
2018-05-11 15:00:00,56.03,56.25,55.99,56.25,30510.0,44.1713,44.3448,44.1398,44.3448,30510.0
2018-05-14 09:30:00,55.85,55.86,55.68,55.85,7120.0,44.0294,44.0373,43.8954,44.0294,7120.0
2018-05-14 10:00:00,55.81,55.81,55.56,55.57,11600.0,43.9979,43.9979,43.8008,43.8087,11600.0
2018-05-14 11:00:00,55.55,55.61,55.46,55.48,8467.0,43.7929,43.8402,43.722,43.7377,8467.0
2018-05-14 12:00:00,55.47,55.51,55.16,55.34,6876.0,43.7299,43.7614,43.4855,43.6274,6876.0
2018-05-14 13:00:00,55.33,55.38,55.26,55.31,9415.0,43.6195,43.6589,43.5643,43.6037,9415.0
2018-05-14 14:00:00,55.33,55.39,55.26,55.39,10204.0,43.6195,43.6668,43.5643,43.6668,10204.0
2018-05-14 15:00:00,55.4,55.65,55.4,55.52,24925.0,43.6747,43.8718,43.6747,43.7693,24925.0
2018-05-15 09:30:00,55.12,55.33,54.8,54.88,5764.0,43.4539,43.6195,43.2017,43.2647,5764.0
2018-05-15 10:00:00,55.01,55.15,54.97,55.07,7252.0,43.3672,43.4776,43.3357,43.4145,7252.0
2018-05-15 11:00:00,55.01,55.01,54.67,54.68,9654.0,43.3672,43.3672,43.0992,43.1071,9654.0
2018-05-15 12:00:00,54.72,54.79,54.66,54.66,9984.0,43.1386,43.1938,43.0913,43.0913,9984.0
2018-05-15 13:00:00,54.7,54.85,54.66,54.75,10017.0,43.1228,43.2411,43.0913,43.1622,10017.0
2018-05-15 14:00:00,54.71,54.88,54.64,54.82,14269.0,43.1307,43.2647,43.0755,43.2174,14269.0
2018-05-15 15:00:00,54.83,54.89,54.68,54.83,29762.0,43.2253,43.2726,43.1071,43.2253,29762.0
2018-05-16 09:30:00,55.04,55.21,55.03,55.14,3432.0,43.3909,43.5249,43.383,43.4697,3432.0
2018-05-16 10:00:00,55.16,55.24,54.67,54.74,8295.0,43.4855,43.5485,43.0992,43.1544,8295.0
2018-05-16 11:00:00,54.78,54.85,54.71,54.83,4168.0,43.1859,43.2411,43.1307,43.2253,4168.0
2018-05-16 12:00:00,54.85,54.86,54.67,54.69,4100.0,43.2411,43.249,43.0992,43.1149,4100.0
2018-05-16 13:00:00,54.61,54.84,54.59,54.81,3413.0,43.0519,43.2332,43.0361,43.2095,3413.0
2018-05-16 14:00:00,54.81,54.85,54.75,54.82,4900.0,43.2095,43.2411,43.1622,43.2174,4900.0
2018-05-16 15:00:00,54.8,54.85,54.61,54.85,13660.0,43.2017,43.2411,43.0519,43.2411,13660.0
2018-05-17 09:30:00,54.68,54.76,54.38,54.44,7999.0,43.1071,43.1701,42.8706,42.9179,7999.0
2018-05-17 10:00:00,54.47,54.47,54.0,54.07,14474.0,42.9415,42.9415,42.571,42.6262,14474.0
2018-05-17 11:00:00,54.09,54.09,53.91,53.96,10978.0,42.6419,42.6419,42.5,42.5394,10978.0
2018-05-17 12:00:00,53.98,54.17,53.98,54.17,9214.0,42.5552,42.705,42.5552,42.705,9214.0
2018-05-17 13:00:00,54.1,54.12,53.89,53.89,11306.0,42.6498,42.6656,42.4843,42.4843,11306.0
2018-05-17 14:00:00,53.88,54.0,53.78,53.79,11705.0,42.4764,42.571,42.3975,42.4054,11705.0
2018-05-17 15:00:00,53.8,54.0,53.8,53.93,23895.0,42.4133,42.571,42.4133,42.5158,23895.0
2018-05-18 09:30:00,54.26,54.77,54.11,54.47,13742.0,42.776,43.178,42.6577,42.9415,13742.0
2018-05-18 10:00:00,54.57,54.58,54.27,54.31,9550.0,43.0203,43.0282,42.7838,42.8154,9550.0
2018-05-18 11:00:00,54.31,54.34,53.98,54.0,5839.0,42.8154,42.839,42.5552,42.571,5839.0
2018-05-18 12:00:00,54.03,54.1,54.02,54.1,4800.0,42.5946,42.6498,42.5867,42.6498,4800.0
2018-05-18 13:00:00,54.06,54.08,53.95,53.96,2900.0,42.6183,42.6341,42.5316,42.5394,2900.0
2018-05-18 14:00:00,53.96,54.15,53.93,54.14,4756.0,42.5394,42.6892,42.5158,42.6814,4756.0
2018-05-18 15:00:00,54.14,54.35,54.09,54.31,26977.0,42.6814,42.8469,42.6419,42.8154,26977.0
2018-05-21 09:30:00,54.78,54.78,53.8,53.92,9300.0,43.1859,43.1859,42.4133,42.5079,9300.0
2018-05-21 10:00:00,53.95,54.65,53.88,54.54,8260.0,42.5316,43.0834,42.4764,42.9967,8260.0
2018-05-21 11:00:00,54.53,54.77,54.53,54.66,4900.0,42.9888,43.178,42.9888,43.0913,4900.0
2018-05-21 12:00:00,54.66,54.95,54.66,54.93,6700.0,43.0913,43.3199,43.0913,43.3041,6700.0
2018-05-21 13:00:00,54.96,55.1,54.95,55.1,3100.0,43.3278,43.4382,43.3199,43.4382,3100.0
2018-05-21 14:00:00,55.16,55.3,55.13,55.25,4700.0,43.4855,43.5958,43.4618,43.5564,4700.0
2018-05-21 15:00:00,55.27,55.46,55.18,55.2,20415.0,43.5722,43.722,43.5012,43.517,20415.0
2018-05-22 09:30:00,55.07,55.14,54.56,54.87,3000.0,43.4145,43.4697,43.0125,43.2568,3000.0
2018-05-22 10:00:00,54.89,55.62,54.86,55.58,13922.0,43.2726,43.8481,43.249,43.8166,13922.0
2018-05-22 11:00:00,55.58,56.05,55.47,56.04,14238.0,43.8166,44.1871,43.7299,44.1792,14238.0
2018-05-22 12:00:00,55.99,56.0,55.55,55.6,23076.0,44.1398,44.1477,43.7929,43.8323,23076.0
2018-05-22 13:00:00,55.6,55.74,55.51,55.74,8664.0,43.8323,43.9427,43.7614,43.9427,8664.0
2018-05-22 14:00:00,55.74,55.81,55.63,55.79,9502.0,43.9427,43.9979,43.856,43.9821,9502.0
2018-05-22 15:00:00,55.78,55.78,55.63,55.72,24363.0,43.9742,43.9742,43.856,43.9269,24363.0
2018-05-23 09:30:00,56.08,56.38,55.93,56.38,4529.0,44.2108,44.4473,44.0925,44.4473,4529.0
2018-05-23 10:00:00,56.43,56.97,56.42,56.81,15224.0,44.4867,44.9124,44.4788,44.7863,15224.0
2018-05-23 11:00:00,56.79,56.87,56.43,56.43,8283.0,44.7705,44.8336,44.4867,44.4867,8283.0
2018-05-23 12:00:00,56.47,56.51,56.26,56.37,17362.0,44.5182,44.5497,44.3527,44.4394,17362.0
2018-05-23 13:00:00,56.37,56.5,56.33,56.49,20769.0,44.4394,44.5419,44.4078,44.534,20769.0
2018-05-23 14:00:00,56.54,56.67,56.48,56.67,21649.0,44.5734,44.6759,44.5261,44.6759,21649.0
2018-05-23 15:00:00,56.69,56.83,56.64,56.8,28547.0,44.6916,44.802,44.6522,44.7784,28547.0
2018-05-24 09:30:00,56.8,56.88,55.85,55.96,5200.0,44.7784,44.8414,44.0294,44.1162,5200.0
2018-05-24 10:00:00,55.98,56.24,55.84,56.04,11416.0,44.1319,44.3369,44.0215,44.1792,11416.0
2018-05-24 11:00:00,56.04,56.15,55.93,56.02,7803.0,44.1792,44.2659,44.0925,44.1635,7803.0
2018-05-24 12:00:00,56.01,56.03,55.87,55.94,11115.0,44.1556,44.1713,44.0452,44.1004,11115.0
2018-05-24 13:00:00,55.93,56.07,55.9,56.01,5582.0,44.0925,44.2029,44.0689,44.1556,5582.0
2018-05-24 14:00:00,56.0,56.05,55.91,55.96,9334.0,44.1477,44.1871,44.0767,44.1162,9334.0
2018-05-24 15:00:00,55.97,56.24,55.96,56.24,17891.0,44.124,44.3369,44.1162,44.3369,17891.0
2018-05-25 09:30:00,56.59,56.72,56.35,56.39,6510.0,44.6128,44.7153,44.4236,44.4551,6510.0
2018-05-25 10:00:00,56.43,56.65,56.27,56.6,18518.0,44.4867,44.6601,44.3605,44.6207,18518.0
2018-05-25 11:00:00,56.61,56.69,56.56,56.62,7603.0,44.6286,44.6916,44.5892,44.6365,7603.0
2018-05-25 12:00:00,56.61,56.61,56.48,56.54,4596.0,44.6286,44.6286,44.5261,44.5734,4596.0
2018-05-25 13:00:00,56.46,56.57,56.44,56.55,8460.0,44.5103,44.597,44.4946,44.5813,8460.0
2018-05-25 14:00:00,56.59,56.66,56.57,56.57,6600.0,44.6128,44.668,44.597,44.597,6600.0
2018-05-25 15:00:00,56.6,56.88,56.58,56.86,16540.0,44.6207,44.8414,44.6049,44.8257,16540.0
2018-05-29 09:30:00,56.84,56.92,56.49,56.92,2833.0,44.8099,44.873,44.534,44.873,2833.0
2018-05-29 10:00:00,56.94,57.18,56.88,57.12,11319.0,44.8887,45.0779,44.8414,45.0306,11319.0
2018-05-29 11:00:00,57.17,57.29,56.92,57.16,10702.0,45.0701,45.1647,44.873,45.0622,10702.0
2018-05-29 12:00:00,57.18,57.18,56.87,56.98,19324.0,45.0779,45.0779,44.8336,44.9203,19324.0
2018-05-29 13:00:00,57.01,57.1,56.87,56.94,11448.0,44.9439,45.0149,44.8336,44.8887,11448.0
2018-05-29 14:00:00,56.93,56.96,56.78,56.82,15633.0,44.8809,44.9045,44.7626,44.7941,15633.0
2018-05-29 15:00:00,56.81,57.04,56.73,57.03,26902.0,44.7863,44.9676,44.7232,44.9597,26902.0
2018-05-30 09:30:00,56.95,56.95,56.52,56.8,2700.0,44.8966,44.8966,44.5576,44.7784,2700.0
2018-05-30 10:00:00,56.78,57.24,56.78,56.98,9168.0,44.7626,45.1252,44.7626,44.9203,9168.0
2018-05-30 11:00:00,56.96,57.26,56.94,57.23,12000.0,44.9045,45.141,44.8887,45.1174,12000.0
2018-05-30 12:00:00,57.26,57.5,57.18,57.5,15157.0,45.141,45.3302,45.0779,45.3302,15157.0
2018-05-30 13:00:00,57.5,57.78,57.5,57.6,5451.0,45.3302,45.551,45.3302,45.409,5451.0
2018-05-30 14:00:00,57.58,57.69,57.48,57.52,16327.0,45.3933,45.48,45.3144,45.346,16327.0
2018-05-30 15:00:00,57.53,57.64,57.5,57.55,25140.0,45.3539,45.4406,45.3302,45.3696,25140.0
2018-05-31 09:30:00,57.38,57.5,57.27,57.36,7854.0,45.2356,45.3302,45.1489,45.2198,7854.0
2018-05-31 10:00:00,57.39,57.52,57.26,57.42,7485.0,45.2435,45.346,45.141,45.2671,7485.0
2018-05-31 11:00:00,57.42,57.55,57.3,57.42,11123.0,45.2671,45.3696,45.1725,45.2671,11123.0
2018-05-31 12:00:00,57.4,57.48,57.29,57.39,5000.0,45.2514,45.3144,45.1647,45.2435,5000.0
2018-05-31 13:00:00,57.41,57.41,57.28,57.29,5801.0,45.2593,45.2593,45.1568,45.1647,5801.0
2018-05-31 14:00:00,57.29,57.6,57.2,57.53,10290.0,45.1647,45.409,45.0937,45.3539,10290.0
2018-05-31 15:00:00,57.55,57.73,57.51,57.64,25034.0,45.3696,45.5115,45.3381,45.4406,25034.0
2018-06-01 09:30:00,57.77,57.89,57.63,57.79,6142.0,45.5431,45.6377,45.4327,45.5588,6142.0
2018-06-01 10:00:00,57.83,58.39,57.83,58.32,8700.0,45.5904,46.0318,45.5904,45.9767,8700.0
2018-06-01 11:00:00,58.36,58.36,57.96,58.22,9000.0,46.0082,46.0082,45.6929,45.8978,9000.0
2018-06-01 12:00:00,58.22,58.29,58.11,58.19,6373.0,45.8978,45.953,45.8111,45.8742,6373.0
2018-06-01 13:00:00,58.18,58.3,58.1,58.18,8093.0,45.8663,45.9609,45.8032,45.8663,8093.0
2018-06-01 14:00:00,58.18,58.25,58.13,58.13,9638.0,45.8663,45.9215,45.8269,45.8269,9638.0
2018-06-01 15:00:00,58.12,58.14,57.91,58.01,25633.0,45.819,45.8348,45.6534,45.7323,25633.0
2018-06-04 09:30:00,58.23,58.26,57.84,57.89,3366.0,45.9057,45.9294,45.5983,45.6377,3366.0
2018-06-04 10:00:00,57.86,57.92,57.47,57.61,7223.0,45.614,45.6613,45.3066,45.4169,7223.0
2018-06-04 11:00:00,57.6,57.61,57.32,57.53,8911.0,45.409,45.4169,45.1883,45.3539,8911.0
2018-06-04 12:00:00,57.55,57.64,57.38,57.62,5816.0,45.3696,45.4406,45.2356,45.4248,5816.0
2018-06-04 13:00:00,57.66,57.69,57.5,57.59,6409.0,45.4563,45.48,45.3302,45.4012,6409.0
2018-06-04 14:00:00,57.58,57.73,57.55,57.69,8113.0,45.3933,45.5115,45.3696,45.48,8113.0
2018-06-04 15:00:00,57.69,57.76,57.61,57.75,25149.0,45.48,45.5352,45.4169,45.5273,25149.0
2018-06-05 09:30:00,58.0,58.03,57.64,57.95,1284.0,45.7244,45.748,45.4406,45.685,1284.0
2018-06-05 10:00:00,57.9,58.19,57.87,57.97,9173.0,45.6456,45.8742,45.6219,45.7007,9173.0
2018-06-05 11:00:00,57.97,57.98,57.75,57.81,14268.0,45.7007,45.7086,45.5273,45.5746,14268.0
2018-06-05 12:00:00,57.78,57.84,57.71,57.79,3615.0,45.551,45.5983,45.4958,45.5588,3615.0
2018-06-05 13:00:00,57.79,57.79,57.49,57.54,7932.0,45.5588,45.5588,45.3223,45.3617,7932.0
2018-06-05 14:00:00,57.53,57.63,57.49,57.51,6165.0,45.3539,45.4327,45.3223,45.3381,6165.0
2018-06-05 15:00:00,57.49,57.66,57.4,57.46,32107.0,45.3223,45.4563,45.2514,45.2987,32107.0
2018-06-06 09:30:00,57.41,57.81,57.37,57.64,2300.0,45.2593,45.5746,45.2277,45.4406,2300.0
2018-06-06 10:00:00,57.65,57.72,57.09,57.1,7200.0,45.4485,45.5037,45.007,45.0149,7200.0
2018-06-06 11:00:00,57.09,57.15,56.89,56.94,19026.0,45.007,45.0543,44.8493,44.8887,19026.0
2018-06-06 12:00:00,56.96,57.18,56.96,57.17,6444.0,44.9045,45.0779,44.9045,45.0701,6444.0
2018-06-06 13:00:00,57.17,57.42,57.13,57.22,6536.0,45.0701,45.2671,45.0385,45.1095,6536.0
2018-06-06 14:00:00,57.21,57.44,57.17,57.43,8018.0,45.1016,45.2829,45.0701,45.275,8018.0
2018-06-06 15:00:00,57.42,57.54,57.39,57.52,16230.0,45.2671,45.3617,45.2435,45.346,16230.0
2018-06-07 09:30:00,57.5,57.56,57.25,57.51,1500.0,45.3302,45.3775,45.1331,45.3381,1500.0
2018-06-07 10:00:00,57.42,57.43,57.21,57.41,6348.0,45.2671,45.275,45.1016,45.2593,6348.0
2018-06-07 11:00:00,57.36,57.51,57.16,57.16,12981.0,45.2198,45.3381,45.0622,45.0622,12981.0
2018-06-07 12:00:00,57.19,57.81,57.19,57.78,6000.0,45.0858,45.5746,45.0858,45.551,6000.0
2018-06-07 13:00:00,57.78,57.92,57.58,57.58,4969.0,45.551,45.6613,45.3933,45.3933,4969.0
2018-06-07 14:00:00,57.64,57.71,57.54,57.57,10921.0,45.4406,45.4958,45.3617,45.3854,10921.0
2018-06-07 15:00:00,57.55,57.71,57.51,57.63,28510.0,45.3696,45.4958,45.3381,45.4327,28510.0
2018-06-08 09:30:00,57.57,57.91,57.52,57.79,1632.0,45.3854,45.6534,45.346,45.5588,1632.0
2018-06-08 10:00:00,57.83,57.88,57.57,57.79,5400.0,45.5904,45.6298,45.3854,45.5588,5400.0
2018-06-08 11:00:00,57.81,57.89,57.79,57.85,3209.0,45.5746,45.6377,45.5588,45.6061,3209.0
2018-06-08 12:00:00,57.9,58.04,57.81,57.98,3290.0,45.6456,45.7559,45.5746,45.7086,3290.0
2018-06-08 13:00:00,57.96,57.96,57.85,57.92,5052.0,45.6929,45.6929,45.6061,45.6613,5052.0
2018-06-08 14:00:00,57.89,57.95,57.81,57.9,3860.0,45.6377,45.685,45.5746,45.6456,3860.0
2018-06-08 15:00:00,57.87,57.99,57.8,57.98,11127.0,45.6219,45.7165,45.5667,45.7086,11127.0
2018-06-11 09:30:00,57.96,57.99,57.68,57.88,2502.0,45.6929,45.7165,45.4721,45.6298,2502.0
2018-06-11 10:00:00,57.93,58.29,57.91,58.18,10387.0,45.6692,45.953,45.6534,45.8663,10387.0
2018-06-11 11:00:00,58.2,58.4,58.16,58.28,6942.0,45.8821,46.0397,45.8505,45.9451,6942.0
2018-06-11 12:00:00,58.29,58.32,58.14,58.14,2760.0,45.953,45.9767,45.8348,45.8348,2760.0
2018-06-11 13:00:00,58.14,58.17,58.04,58.07,3100.0,45.8348,45.8584,45.7559,45.7796,3100.0
2018-06-11 14:00:00,58.01,58.2,58.0,58.2,3800.0,45.7323,45.8821,45.7244,45.8821,3800.0
2018-06-11 15:00:00,58.16,58.36,58.15,58.3,19171.0,45.8505,46.0082,45.8426,45.9609,19171.0
2018-06-12 09:30:00,58.01,58.34,58.01,58.31,3544.0,45.7323,45.9924,45.7323,45.9688,3544.0
2018-06-12 10:00:00,58.38,58.46,58.13,58.2,7900.0,46.024,46.087,45.8269,45.8821,7900.0
2018-06-12 11:00:00,58.13,58.27,57.93,58.01,6666.0,45.8269,45.9372,45.6692,45.7323,6666.0
2018-06-12 12:00:00,58.01,58.28,57.98,58.23,8843.0,45.7323,45.9451,45.7086,45.9057,8843.0
2018-06-12 13:00:00,58.25,58.44,58.25,58.35,24104.0,45.9215,46.0713,45.9215,46.0003,24104.0
2018-06-12 14:00:00,58.36,58.58,58.23,58.55,17937.0,46.0082,46.1816,45.9057,46.158,17937.0
2018-06-12 15:00:00,58.59,58.59,58.21,58.29,26911.0,46.1895,46.1895,45.8899,45.953,26911.0
2018-06-13 09:30:00,58.3,58.58,58.27,58.5,2872.0,45.9609,46.1816,45.9372,46.1186,2872.0
2018-06-13 10:00:00,58.54,58.54,57.99,58.14,8570.0,46.1501,46.1501,45.7165,45.8348,8570.0
2018-06-13 11:00:00,58.21,58.23,57.93,57.98,9646.0,45.8899,45.9057,45.6692,45.7086,9646.0
2018-06-13 12:00:00,57.97,58.02,57.93,58.01,11282.0,45.7007,45.7402,45.6692,45.7323,11282.0
2018-06-13 13:00:00,57.98,57.98,57.58,57.73,4400.0,45.7086,45.7086,45.3933,45.5115,4400.0
2018-06-13 14:00:00,57.72,57.73,56.85,56.96,10094.0,45.5037,45.5115,44.8178,44.9045,10094.0
2018-06-13 15:00:00,56.98,57.1,56.81,56.82,22442.0,44.9203,45.0149,44.7863,44.7941,22442.0
2018-06-14 09:30:00,57.29,57.51,57.16,57.4,4089.0,45.1647,45.3381,45.0622,45.2514,4089.0
2018-06-14 10:00:00,57.42,57.44,57.17,57.39,5341.0,45.2671,45.2829,45.0701,45.2435,5341.0
2018-06-14 11:00:00,57.39,57.67,57.33,57.67,3900.0,45.2435,45.4642,45.1962,45.4642,3900.0
2018-06-14 12:00:00,57.68,57.87,57.66,57.83,5122.0,45.4721,45.6219,45.4563,45.5904,5122.0
2018-06-14 13:00:00,57.85,57.91,57.64,57.74,3700.0,45.6061,45.6534,45.4406,45.5194,3700.0
2018-06-14 14:00:00,57.76,57.76,57.57,57.69,4700.0,45.5352,45.5352,45.3854,45.48,4700.0
2018-06-14 15:00:00,57.7,57.75,57.6,57.64,19045.0,45.4879,45.5273,45.409,45.4406,19045.0
2018-06-15 09:30:00,57.85,57.92,57.62,57.78,5098.0,45.6061,45.6613,45.4248,45.551,5098.0
2018-06-15 10:00:00,57.75,57.97,57.75,57.85,6732.0,45.5273,45.7007,45.5273,45.6061,6732.0
2018-06-15 11:00:00,57.87,58.06,57.86,57.86,14701.0,45.6219,45.7717,45.614,45.614,14701.0
2018-06-15 12:00:00,57.85,57.85,57.56,57.68,6198.0,45.6061,45.6061,45.3775,45.4721,6198.0
2018-06-15 13:00:00,57.72,57.72,57.58,57.58,5600.0,45.5037,45.5037,45.3933,45.3933,5600.0
2018-06-15 14:00:00,57.55,57.68,57.54,57.54,5600.0,45.3696,45.4721,45.3617,45.3617,5600.0
2018-06-15 15:00:00,57.52,57.57,57.4,57.51,38429.0,45.346,45.3854,45.2514,45.3381,38429.0
2018-06-18 09:30:00,57.38,57.69,57.38,57.52,1300.0,45.2356,45.48,45.2356,45.346,1300.0
2018-06-18 10:00:00,57.49,57.5,57.01,57.32,3549.0,45.3223,45.3302,44.9439,45.1883,3549.0
2018-06-18 11:00:00,57.35,57.35,57.08,57.09,3925.0,45.212,45.212,44.9991,45.007,3925.0
2018-06-18 12:00:00,57.09,57.09,56.8,56.8,2739.0,45.007,45.007,44.7784,44.7784,2739.0
2018-06-18 13:00:00,56.82,56.86,56.62,56.62,5200.0,44.7941,44.8257,44.6365,44.6365,5200.0
2018-06-18 14:00:00,56.61,56.86,56.61,56.77,6166.0,44.6286,44.8257,44.6286,44.7547,6166.0
2018-06-18 15:00:00,56.75,56.99,56.68,56.99,16893.0,44.7389,44.9282,44.6838,44.9282,16893.0
2018-06-19 09:30:00,57.38,57.47,57.3,57.39,4200.0,45.2356,45.3066,45.1725,45.2435,4200.0
2018-06-19 10:00:00,57.3,57.91,57.22,57.7,13970.0,45.1725,45.6534,45.1095,45.4879,13970.0
2018-06-19 11:00:00,57.86,57.86,57.56,57.56,12646.0,45.614,45.614,45.3775,45.3775,12646.0
2018-06-19 12:00:00,57.54,57.54,57.27,57.52,10137.0,45.3617,45.3617,45.1489,45.346,10137.0
2018-06-19 13:00:00,57.53,57.54,57.27,57.41,8800.0,45.3539,45.3617,45.1489,45.2593,8800.0
2018-06-19 14:00:00,57.42,57.44,57.25,57.36,7315.0,45.2671,45.2829,45.1331,45.2198,7315.0
2018-06-19 15:00:00,57.46,57.48,57.14,57.22,29736.0,45.2987,45.3144,45.0464,45.1095,29736.0
2018-06-20 09:30:00,57.2,57.48,57.15,57.15,2161.0,45.0937,45.3144,45.0543,45.0543,2161.0
2018-06-20 10:00:00,57.13,57.75,57.11,57.75,2900.0,45.0385,45.5273,45.0228,45.5273,2900.0
2018-06-20 11:00:00,57.79,57.94,57.79,57.85,1805.0,45.5588,45.6771,45.5588,45.6061,1805.0
2018-06-20 12:00:00,57.9,58.04,57.8,58.04,4795.0,45.6456,45.7559,45.5667,45.7559,4795.0
2018-06-20 13:00:00,58.03,58.1,57.98,58.07,3244.0,45.748,45.8032,45.7086,45.7796,3244.0
2018-06-20 14:00:00,58.08,58.19,58.06,58.09,4900.0,45.7875,45.8742,45.7717,45.7953,4900.0
2018-06-20 15:00:00,58.04,58.5,58.03,58.39,19201.0,45.7559,46.1186,45.748,46.0318,19201.0
2018-06-21 09:30:00,58.48,58.49,58.04,58.3,5799.0,46.1028,46.1107,45.7559,45.9609,5799.0
2018-06-21 10:00:00,58.31,58.98,58.31,58.72,12800.0,45.9688,46.497,45.9688,46.292,12800.0
2018-06-21 11:00:00,58.77,58.84,58.3,58.3,10390.0,46.3314,46.3866,45.9609,45.9609,10390.0
2018-06-21 12:00:00,58.31,58.47,58.31,58.39,12300.0,45.9688,46.0949,45.9688,46.0318,12300.0
2018-06-21 13:00:00,58.39,58.59,58.39,58.56,6874.0,46.0318,46.1895,46.0318,46.1659,6874.0
2018-06-21 14:00:00,58.56,58.68,58.49,58.65,16004.0,46.1659,46.2605,46.1107,46.2368,16004.0
2018-06-21 15:00:00,58.66,58.82,58.6,58.8,26288.0,46.2447,46.3708,46.1974,46.3551,26288.0
2018-06-22 09:30:00,58.75,58.88,58.42,58.44,3400.0,46.3157,46.4181,46.0555,46.0713,3400.0
2018-06-22 10:00:00,58.55,59.19,58.42,59.07,6400.0,46.158,46.6625,46.0555,46.5679,6400.0
2018-06-22 11:00:00,59.02,59.02,58.71,58.71,4900.0,46.5285,46.5285,46.2841,46.2841,4900.0
2018-06-22 12:00:00,58.63,59.02,58.62,59.01,4400.0,46.2211,46.5285,46.2132,46.5206,4400.0
2018-06-22 13:00:00,58.99,59.06,58.97,59.01,3102.0,46.5049,46.56,46.4891,46.5206,3102.0
2018-06-22 14:00:00,59.03,59.14,58.95,58.95,5265.0,46.5364,46.6231,46.4733,46.4733,5265.0
2018-06-22 15:00:00,58.98,59.02,58.87,59.01,17567.0,46.497,46.5285,46.4103,46.5206,17567.0
2018-06-25 09:30:00,59.14,59.56,59.14,59.48,2182.0,46.6231,46.9542,46.6231,46.8911,2182.0
2018-06-25 10:00:00,59.39,59.4,58.37,58.94,7317.0,46.8202,46.8281,46.0161,46.4654,7317.0
2018-06-25 11:00:00,59.0,59.2,58.84,58.94,8906.0,46.5127,46.6704,46.3866,46.4654,8906.0
2018-06-25 12:00:00,58.92,59.03,58.84,58.95,6591.0,46.4497,46.5364,46.3866,46.4733,6591.0
2018-06-25 13:00:00,58.91,59.19,58.87,59.18,8100.0,46.4418,46.6625,46.4103,46.6546,8100.0
2018-06-25 14:00:00,59.17,59.44,59.17,59.31,12652.0,46.6468,46.8596,46.6468,46.7571,12652.0
2018-06-25 15:00:00,59.28,59.56,59.11,59.31,25715.0,46.7335,46.9542,46.5995,46.7571,25715.0
2018-06-26 09:30:00,59.54,59.65,59.37,59.54,8800.0,46.9385,47.0252,46.8044,46.9385,8800.0
2018-06-26 10:00:00,59.54,59.58,59.29,59.57,8100.0,46.9385,46.97,46.7414,46.9621,8100.0
2018-06-26 11:00:00,59.59,59.65,59.47,59.56,7862.0,46.9779,47.0252,46.8833,46.9542,7862.0
2018-06-26 12:00:00,59.58,59.62,59.41,59.62,7900.0,46.97,47.0015,46.836,47.0015,7900.0
2018-06-26 13:00:00,59.65,59.84,59.64,59.79,10448.0,47.0252,47.175,47.0173,47.1355,10448.0
2018-06-26 14:00:00,59.76,59.86,59.67,59.86,11403.0,47.1119,47.1907,47.0409,47.1907,11403.0
2018-06-26 15:00:00,59.88,59.88,59.43,59.43,19644.0,47.2065,47.2065,46.8517,46.8517,19644.0
2018-06-27 09:30:00,59.64,59.64,59.31,59.47,6858.0,47.0173,47.0173,46.7571,46.8833,6858.0
2018-06-27 10:00:00,59.47,59.9,59.47,59.81,7600.0,46.8833,47.2223,46.8833,47.1513,7600.0
2018-06-27 11:00:00,59.82,60.17,59.8,60.16,6842.0,47.1592,47.4351,47.1434,47.4272,6842.0
2018-06-27 12:00:00,60.09,60.09,59.94,60.01,7581.0,47.372,47.372,47.2538,47.309,7581.0
2018-06-27 13:00:00,59.97,60.2,59.96,60.14,8889.0,47.2774,47.4588,47.2696,47.4115,8889.0
2018-06-27 14:00:00,60.13,60.2,60.07,60.18,8491.0,47.4036,47.4588,47.3563,47.443,8491.0
2018-06-27 15:00:00,60.1,60.11,59.82,59.94,33856.0,47.3799,47.3878,47.1592,47.2538,33856.0
2018-06-28 09:30:00,60.35,63.4,60.3,61.88,43806.0,47.577,49.9815,47.5376,48.7832,43806.0
2018-06-28 10:00:00,61.87,61.96,61.53,61.62,20183.0,48.7753,48.8463,48.5073,48.5782,20183.0
2018-06-28 11:00:00,61.63,61.98,61.52,61.84,33273.0,48.5861,48.862,48.4994,48.7517,33273.0
2018-06-28 12:00:00,61.83,61.95,61.76,61.81,29725.0,48.7438,48.8384,48.6886,48.728,29725.0
2018-06-28 13:00:00,61.8,61.94,61.69,61.94,18600.0,48.7201,48.8305,48.6334,48.8305,18600.0
2018-06-28 14:00:00,61.93,62.22,61.92,62.22,16335.0,48.8226,49.0512,48.8147,49.0512,16335.0
2018-06-28 15:00:00,62.21,62.49,62.17,62.4,56780.0,49.0433,49.2641,49.0118,49.1931,56780.0
2018-06-29 09:30:00,62.16,62.46,61.78,62.45,16898.0,49.0039,49.2404,48.7044,49.2326,16898.0
2018-06-29 10:00:00,62.56,62.56,62.23,62.31,25736.0,49.3193,49.3193,49.0591,49.1222,25736.0
2018-06-29 11:00:00,62.34,62.61,62.34,62.52,17156.0,49.1458,49.3587,49.1458,49.2877,17156.0
2018-06-29 12:00:00,62.59,62.83,62.48,62.63,21629.0,49.3429,49.5321,49.2562,49.3745,21629.0
2018-06-29 13:00:00,62.65,62.87,62.61,62.87,11492.0,49.3902,49.5637,49.3587,49.5637,11492.0
2018-06-29 14:00:00,62.86,62.97,62.7,62.91,17048.0,49.5558,49.6425,49.4296,49.5952,17048.0
2018-06-29 15:00:00,62.9,63.0,62.7,62.71,43882.0,49.5873,49.6661,49.4296,49.4375,43882.0
2018-07-02 09:30:00,62.69,62.77,62.26,62.48,3200.0,49.4218,49.4848,49.0828,49.2562,3200.0
2018-07-02 10:00:00,62.58,62.58,61.52,61.52,7713.0,49.335,49.335,48.4994,48.4994,7713.0
2018-07-02 11:00:00,61.49,61.89,61.47,61.76,13108.0,48.4757,48.7911,48.46,48.6886,13108.0
2018-07-02 12:00:00,61.75,61.76,61.49,61.5,8493.0,48.6807,48.6886,48.4757,48.4836,8493.0
2018-07-02 13:00:00,61.5,61.53,61.14,61.32,9171.0,48.4836,48.5073,48.1998,48.3417,9171.0
2018-07-02 14:00:00,61.34,61.78,61.34,61.69,11100.0,48.3575,48.7044,48.3575,48.6334,11100.0
2018-07-02 15:00:00,61.7,62.11,61.6,62.09,29191.0,48.6413,48.9645,48.5625,48.9487,29191.0
2018-07-03 09:30:00,61.67,62.63,61.64,62.52,5758.0,48.6176,49.3745,48.594,49.2877,5758.0
2018-07-03 10:00:00,62.5,63.09,62.5,63.01,13297.0,49.272,49.7371,49.272,49.674,13297.0
2018-07-03 11:00:00,63.02,63.69,62.96,63.43,9398.0,49.6819,50.2101,49.6346,50.0051,9398.0
2018-07-03 12:00:00,63.42,63.49,62.78,63.12,21083.0,49.9973,50.0524,49.4927,49.7607,21083.0
2018-07-05 09:30:00,62.78,62.78,62.17,62.69,9139.0,49.4927,49.4927,49.0118,49.4218,9139.0
2018-07-05 10:00:00,62.8,63.15,62.77,63.15,18900.0,49.5085,49.7844,49.4848,49.7844,18900.0
2018-07-05 11:00:00,63.14,63.32,62.83,62.99,31204.0,49.7765,49.9184,49.5321,49.6583,31204.0
2018-07-05 12:00:00,62.99,63.27,62.99,63.25,12011.0,49.6583,49.879,49.6583,49.8632,12011.0
2018-07-05 13:00:00,63.17,63.29,63.1,63.29,8120.0,49.8002,49.8948,49.745,49.8948,8120.0
2018-07-05 14:00:00,63.3,63.72,63.3,63.54,9069.0,49.9027,50.2338,49.9027,50.0919,9069.0
2018-07-05 15:00:00,63.47,63.92,63.45,63.83,35247.0,50.0367,50.3914,50.0209,50.3205,35247.0
2018-07-06 09:30:00,64.04,64.16,63.89,64.08,5506.0,50.486,50.5806,50.3678,50.5176,5506.0
2018-07-06 10:00:00,64.18,64.41,63.87,64.17,9500.0,50.5964,50.7777,50.352,50.5885,9500.0
2018-07-06 11:00:00,64.14,64.31,64.09,64.19,7300.0,50.5649,50.6989,50.5254,50.6043,7300.0
2018-07-06 12:00:00,64.15,64.3,64.04,64.06,7579.0,50.5728,50.691,50.486,50.5018,7579.0
2018-07-06 13:00:00,64.06,64.29,64.06,64.27,5900.0,50.5018,50.6831,50.5018,50.6674,5900.0
2018-07-06 14:00:00,64.27,64.4,64.27,64.38,9315.0,50.6674,50.7698,50.6674,50.7541,9315.0
2018-07-06 15:00:00,64.35,64.45,64.19,64.39,26972.0,50.7304,50.8093,50.6043,50.762,26972.0
2018-07-09 09:30:00,64.37,64.38,63.48,63.57,2686.0,50.7462,50.7541,50.0446,50.1155,2686.0
2018-07-09 10:00:00,63.52,63.63,63.37,63.61,3741.0,50.0761,50.1628,49.9578,50.147,3741.0
2018-07-09 11:00:00,63.63,63.65,63.39,63.51,4200.0,50.1628,50.1786,49.9736,50.0682,4200.0
2018-07-09 12:00:00,63.64,63.65,63.18,63.18,4800.0,50.1707,50.1786,49.808,49.808,4800.0
2018-07-09 13:00:00,63.17,63.19,62.8,63.02,4466.0,49.8002,49.8159,49.5085,49.6819,4466.0
2018-07-09 14:00:00,63.02,63.02,62.71,62.94,7163.0,49.6819,49.6819,49.4375,49.6188,7163.0
2018-07-09 15:00:00,62.94,63.28,62.82,63.23,26380.0,49.6188,49.8869,49.5242,49.8475,26380.0
2018-07-10 09:30:00,63.32,63.32,63.06,63.22,4100.0,49.9184,49.9184,49.7134,49.8396,4100.0
2018-07-10 10:00:00,63.21,63.54,63.12,63.34,7286.0,49.8317,50.0919,49.7607,49.9342,7286.0
2018-07-10 11:00:00,63.39,63.39,62.94,63.18,5400.0,49.9736,49.9736,49.6188,49.808,5400.0
2018-07-10 12:00:00,63.14,63.59,63.14,63.53,4294.0,49.7765,50.1313,49.7765,50.084,4294.0
2018-07-10 13:00:00,63.49,63.59,63.35,63.49,3959.0,50.0524,50.1313,49.9421,50.0524,3959.0
2018-07-10 14:00:00,63.51,63.62,63.34,63.34,4977.0,50.0682,50.1549,49.9342,49.9342,4977.0
2018-07-10 15:00:00,63.36,63.43,63.17,63.24,21775.0,49.95,50.0051,49.8002,49.8554,21775.0
2018-07-11 09:30:00,63.28,63.52,63.09,63.09,1900.0,49.8869,50.0761,49.7371,49.7371,1900.0
2018-07-11 10:00:00,63.13,63.42,63.03,63.2,8377.0,49.7686,49.9973,49.6898,49.8238,8377.0
2018-07-11 11:00:00,63.18,63.35,63.01,63.01,5795.0,49.808,49.9421,49.674,49.674,5795.0
2018-07-11 12:00:00,63.02,63.16,62.86,63.13,4954.0,49.6819,49.7923,49.5558,49.7686,4954.0
2018-07-11 13:00:00,63.12,63.28,63.12,63.26,12860.0,49.7607,49.8869,49.7607,49.8711,12860.0
2018-07-11 14:00:00,63.33,63.42,63.16,63.19,4340.0,49.9263,49.9973,49.7923,49.8159,4340.0
2018-07-11 15:00:00,63.21,63.23,63.08,63.1,17183.0,49.8317,49.8475,49.7292,49.745,17183.0
2018-07-12 09:30:00,63.11,63.19,62.96,63.17,1300.0,49.7529,49.8159,49.6346,49.8002,1300.0
2018-07-12 10:00:00,63.3,63.3,62.86,63.13,4105.0,49.9027,49.9027,49.5558,49.7686,4105.0
2018-07-12 11:00:00,63.15,63.15,62.93,63.0,4721.0,49.7844,49.7844,49.611,49.6661,4721.0
2018-07-12 12:00:00,62.98,63.25,62.97,63.23,3056.0,49.6504,49.8632,49.6425,49.8475,3056.0
2018-07-12 13:00:00,63.19,63.37,63.16,63.35,2082.0,49.8159,49.9578,49.7923,49.9421,2082.0
2018-07-12 14:00:00,63.32,63.33,63.02,63.13,2200.0,49.9184,49.9263,49.6819,49.7686,2200.0
2018-07-12 15:00:00,63.15,63.18,63.04,63.17,9396.0,49.7844,49.808,49.6977,49.8002,9396.0
2018-07-13 09:30:00,63.38,63.49,63.28,63.4,1335.0,49.9657,50.0524,49.8869,49.9815,1335.0
2018-07-13 10:00:00,63.26,63.26,62.42,62.83,6186.0,49.8711,49.8711,49.2089,49.5321,6186.0
2018-07-13 11:00:00,62.87,63.05,62.66,62.89,4400.0,49.5637,49.7056,49.3981,49.5794,4400.0
2018-07-13 12:00:00,62.9,62.92,62.8,62.8,2486.0,49.5873,49.6031,49.5085,49.5085,2486.0
2018-07-13 13:00:00,62.87,62.94,62.83,62.83,3000.0,49.5637,49.6188,49.5321,49.5321,3000.0
2018-07-13 14:00:00,62.81,62.9,62.78,62.86,4843.0,49.5164,49.5873,49.4927,49.5558,4843.0
2018-07-13 15:00:00,62.85,62.85,62.55,62.65,11047.0,49.5479,49.5479,49.3114,49.3902,11047.0
2018-07-16 09:30:00,62.24,62.35,61.78,61.84,4648.0,49.067,49.1537,48.7044,48.7517,4648.0
2018-07-16 10:00:00,61.86,62.53,61.75,62.49,5700.0,48.7674,49.2956,48.6807,49.2641,5700.0
2018-07-16 11:00:00,62.46,62.49,62.22,62.34,4826.0,49.2404,49.2641,49.0512,49.1458,4826.0
2018-07-16 12:00:00,62.38,62.69,62.38,62.69,3600.0,49.1774,49.4218,49.1774,49.4218,3600.0
2018-07-16 13:00:00,62.69,62.7,62.58,62.7,3400.0,49.4218,49.4296,49.335,49.4296,3400.0
2018-07-16 14:00:00,62.65,62.65,62.46,62.51,9104.0,49.3902,49.3902,49.2404,49.2799,9104.0
2018-07-16 15:00:00,62.59,62.82,62.54,62.59,18774.0,49.3429,49.5242,49.3035,49.3429,18774.0
2018-07-17 09:30:00,62.88,62.88,62.39,62.4,4715.0,49.5715,49.5715,49.1853,49.1931,4715.0
2018-07-17 10:00:00,62.38,62.63,62.27,62.38,9161.0,49.1774,49.3745,49.0906,49.1774,9161.0
2018-07-17 11:00:00,62.42,62.62,62.38,62.43,17354.0,49.2089,49.3666,49.1774,49.2168,17354.0
2018-07-17 12:00:00,62.37,62.44,62.24,62.3,11866.0,49.1695,49.2247,49.067,49.1143,11866.0
2018-07-17 13:00:00,62.29,62.35,62.14,62.21,9600.0,49.1064,49.1537,48.9882,49.0433,9600.0
2018-07-17 14:00:00,62.2,62.4,62.02,62.02,12787.0,49.0355,49.1931,48.8936,48.8936,12787.0
2018-07-17 15:00:00,62.13,62.3,62.08,62.14,23640.0,48.9803,49.1143,48.9409,48.9882,23640.0
2018-07-18 09:30:00,62.06,62.38,61.86,62.0,1924.0,48.9251,49.1774,48.7674,48.8778,1924.0
2018-07-18 10:00:00,61.99,62.14,61.71,61.71,2900.0,48.8699,48.9882,48.6492,48.6492,2900.0
2018-07-18 11:00:00,61.62,61.76,61.55,61.6,3379.0,48.5782,48.6886,48.523,48.5625,3379.0
2018-07-18 12:00:00,61.66,61.73,61.53,61.53,2800.0,48.6098,48.6649,48.5073,48.5073,2800.0
2018-07-18 13:00:00,61.51,61.61,61.34,61.49,3603.0,48.4915,48.5703,48.3575,48.4757,3603.0
2018-07-18 14:00:00,61.5,61.77,61.49,61.76,3800.0,48.4836,48.6965,48.4757,48.6886,3800.0
2018-07-18 15:00:00,61.76,61.84,61.7,61.8,8800.0,48.6886,48.7517,48.6413,48.7201,8800.0
2018-07-19 09:30:00,61.69,62.21,61.69,62.16,1656.0,48.6334,49.0433,48.6334,49.0039,1656.0
2018-07-19 10:00:00,62.29,62.51,62.26,62.43,6250.0,49.1064,49.2799,49.0828,49.2168,6250.0
2018-07-19 11:00:00,62.47,62.63,62.28,62.63,7200.0,49.2483,49.3745,49.0985,49.3745,7200.0
2018-07-19 12:00:00,62.58,62.87,62.52,62.87,2800.0,49.335,49.5637,49.2877,49.5637,2800.0
2018-07-19 13:00:00,62.91,62.98,62.81,62.91,6232.0,49.5952,49.6504,49.5164,49.5952,6232.0
2018-07-19 14:00:00,62.89,63.0,62.77,62.86,5328.0,49.5794,49.6661,49.4848,49.5558,5328.0
2018-07-19 15:00:00,62.87,62.92,62.73,62.79,16722.0,49.5637,49.6031,49.4533,49.5006,16722.0
2018-07-20 09:30:00,62.87,63.0,62.62,62.78,2800.0,49.5637,49.6661,49.3666,49.4927,2800.0
2018-07-20 10:00:00,62.74,62.74,62.41,62.6,7303.0,49.4612,49.4612,49.201,49.3508,7303.0
2018-07-20 11:00:00,62.68,62.94,62.6,62.89,4751.0,49.4139,49.6188,49.3508,49.5794,4751.0
2018-07-20 12:00:00,62.9,63.29,62.9,63.18,15890.0,49.5873,49.8948,49.5873,49.808,15890.0
2018-07-20 13:00:00,63.14,63.18,62.93,63.02,6600.0,49.7765,49.808,49.611,49.6819,6600.0
2018-07-20 14:00:00,63.05,63.4,63.05,63.37,12376.0,49.7056,49.9815,49.7056,49.9578,12376.0
2018-07-20 15:00:00,63.4,63.58,63.24,63.51,39040.0,49.9815,50.1234,49.8554,50.0682,39040.0
2018-07-23 09:30:00,63.21,63.5,63.13,63.42,20280.0,49.8317,50.0603,49.7686,49.9973,20280.0
2018-07-23 10:00:00,63.45,63.55,63.29,63.46,21198.0,50.0209,50.0997,49.8948,50.0288,21198.0
2018-07-23 11:00:00,63.46,63.47,63.3,63.38,24710.0,50.0288,50.0367,49.9027,49.9657,24710.0
2018-07-23 12:00:00,63.4,63.63,63.4,63.48,19192.0,49.9815,50.1628,49.9815,50.0446,19192.0
2018-07-23 13:00:00,63.48,63.63,63.45,63.62,14056.0,50.0446,50.1628,50.0209,50.1549,14056.0
2018-07-23 14:00:00,63.59,63.92,63.56,63.92,33132.0,50.1313,50.3914,50.1076,50.3914,33132.0
2018-07-23 15:00:00,63.93,63.99,63.69,63.71,39696.0,50.3993,50.4466,50.2101,50.2259,39696.0
2018-07-24 09:30:00,63.52,63.52,62.76,62.79,15891.0,50.0761,50.0761,49.4769,49.5006,15891.0
2018-07-24 10:00:00,62.88,62.88,62.46,62.65,12885.0,49.5715,49.5715,49.2404,49.3902,12885.0
2018-07-24 11:00:00,62.67,63.26,62.57,63.12,12852.0,49.406,49.8711,49.3272,49.7607,12852.0
2018-07-24 12:00:00,63.16,63.53,63.0,63.01,13334.0,49.7923,50.084,49.6661,49.674,13334.0
2018-07-24 13:00:00,63.01,63.28,63.01,63.25,25867.0,49.674,49.8869,49.674,49.8632,25867.0
2018-07-24 14:00:00,63.21,63.25,62.9,63.0,96075.0,49.8317,49.8632,49.5873,49.6661,96075.0
2018-07-24 15:00:00,62.99,63.42,62.97,63.23,42605.0,49.6583,49.9973,49.6425,49.8475,42605.0
2018-07-25 09:30:00,63.52,64.23,63.35,64.16,7357.0,50.0761,50.6358,49.9421,50.5806,7357.0
2018-07-25 10:00:00,64.2,64.3,63.71,64.04,10700.0,50.6122,50.691,50.2259,50.486,10700.0
2018-07-25 11:00:00,64.14,64.42,63.78,63.8,39910.0,50.5649,50.7856,50.2811,50.2968,39910.0
2018-07-25 12:00:00,63.75,63.94,63.63,63.91,6299.0,50.2574,50.4072,50.1628,50.3835,6299.0
2018-07-25 13:00:00,63.83,63.99,63.83,63.99,4200.0,50.3205,50.4466,50.3205,50.4466,4200.0
2018-07-25 14:00:00,63.99,64.0,63.78,63.85,5700.0,50.4466,50.4545,50.2811,50.3362,5700.0
2018-07-25 15:00:00,63.9,64.02,63.81,63.96,12906.0,50.3757,50.4703,50.3047,50.423,12906.0
2018-07-26 09:30:00,63.99,64.19,63.74,63.99,5383.0,50.4466,50.6043,50.2495,50.4466,5383.0
2018-07-26 10:00:00,63.91,64.55,63.91,64.53,28163.0,50.3835,50.8881,50.3835,50.8723,28163.0
2018-07-26 11:00:00,64.51,64.51,64.18,64.19,16282.0,50.8566,50.8566,50.5964,50.6043,16282.0
2018-07-26 12:00:00,64.23,64.28,64.03,64.1,8555.0,50.6358,50.6752,50.4781,50.5333,8555.0
2018-07-26 13:00:00,64.1,64.26,64.09,64.18,10661.0,50.5333,50.6595,50.5254,50.5964,10661.0
2018-07-26 14:00:00,64.19,64.33,64.14,64.21,16107.0,50.6043,50.7147,50.5649,50.6201,16107.0
2018-07-26 15:00:00,64.21,64.42,64.17,64.33,63284.0,50.6201,50.7856,50.5885,50.7147,63284.0
2018-07-27 09:30:00,63.72,64.13,61.98,62.03,37595.0,50.2338,50.557,48.862,48.9014,37595.0
2018-07-27 10:00:00,62.0,62.12,61.16,61.23,24209.0,48.8778,48.9724,48.2156,48.2708,24209.0
2018-07-27 11:00:00,61.23,61.96,61.16,61.71,17704.0,48.2708,48.8463,48.2156,48.6492,17704.0
2018-07-27 12:00:00,61.72,61.96,61.57,61.88,18564.0,48.6571,48.8463,48.5388,48.7832,18564.0
2018-07-27 13:00:00,61.88,62.2,61.75,61.75,13813.0,48.7832,49.0355,48.6807,48.6807,13813.0
2018-07-27 14:00:00,61.75,61.84,61.36,61.55,21485.0,48.6807,48.7517,48.3733,48.523,21485.0
2018-07-27 15:00:00,61.56,61.97,61.56,61.8,45044.0,48.5309,48.8541,48.5309,48.7201,45044.0
2018-07-30 09:30:00,61.68,61.68,60.76,61.11,9384.0,48.6255,48.6255,47.9002,48.1762,9384.0
2018-07-30 10:00:00,60.97,61.61,60.95,61.43,8648.0,48.0658,48.5703,48.05,48.4284,8648.0
2018-07-30 11:00:00,61.33,61.61,61.16,61.4,8956.0,48.3496,48.5703,48.2156,48.4048,8956.0
2018-07-30 12:00:00,61.3,61.56,61.3,61.54,6501.0,48.3259,48.5309,48.3259,48.5152,6501.0
2018-07-30 13:00:00,61.52,61.52,61.25,61.27,9144.0,48.4994,48.4994,48.2865,48.3023,9144.0
2018-07-30 14:00:00,61.26,61.64,61.26,61.54,7100.0,48.2944,48.594,48.2944,48.5152,7100.0
2018-07-30 15:00:00,61.53,61.72,61.47,61.72,32799.0,48.5073,48.6571,48.46,48.6571,32799.0
2018-07-31 09:30:00,62.26,62.49,61.94,62.49,2828.0,49.0828,49.2641,48.8305,49.2641,2828.0
2018-07-31 10:00:00,62.74,62.9,62.56,62.86,10110.0,49.4612,49.5873,49.3193,49.5558,10110.0
2018-07-31 11:00:00,62.82,62.87,62.57,62.64,15638.0,49.5242,49.5637,49.3272,49.3823,15638.0
2018-07-31 12:00:00,62.6,62.97,62.6,62.84,19618.0,49.3508,49.6425,49.3508,49.54,19618.0
2018-07-31 13:00:00,62.82,62.86,62.56,62.72,12624.0,49.5242,49.5558,49.3193,49.4454,12624.0
2018-07-31 14:00:00,62.71,62.77,62.58,62.61,16200.0,49.4375,49.4848,49.335,49.3587,16200.0
2018-07-31 15:00:00,62.6,62.65,62.38,62.63,25656.0,49.3508,49.3902,49.1774,49.3745,25656.0
2018-08-01 09:30:00,61.75,61.9,61.57,61.9,15727.0,48.6807,48.799,48.5388,48.799,15727.0
2018-08-01 10:00:00,62.14,62.5,62.04,62.17,28370.0,48.9882,49.272,48.9093,49.0118,28370.0
2018-08-01 11:00:00,62.16,62.62,62.06,62.55,21744.0,49.0039,49.3666,48.9251,49.3114,21744.0
2018-08-01 12:00:00,62.58,62.58,62.38,62.46,11449.0,49.335,49.335,49.1774,49.2404,11449.0
2018-08-01 13:00:00,62.43,62.48,62.36,62.43,5980.0,49.2168,49.2562,49.1616,49.2168,5980.0
2018-08-01 14:00:00,62.39,62.65,62.39,62.65,12525.0,49.1853,49.3902,49.1853,49.3902,12525.0
2018-08-01 15:00:00,62.6,63.08,62.6,63.02,27514.0,49.3508,49.7292,49.3508,49.6819,27514.0
2018-08-02 09:30:00,62.97,63.2,62.73,63.17,4985.0,49.6425,49.8238,49.4533,49.8002,4985.0
2018-08-02 10:00:00,63.12,63.23,62.61,62.88,19168.0,49.7607,49.8475,49.3587,49.5715,19168.0
2018-08-02 11:00:00,63.04,63.06,62.52,62.87,5872.0,49.6977,49.7134,49.2877,49.5637,5872.0
2018-08-02 12:00:00,62.93,63.07,62.83,63.07,3899.0,49.611,49.7213,49.5321,49.7213,3899.0
2018-08-02 13:00:00,63.03,63.16,62.98,63.05,2300.0,49.6898,49.7923,49.6504,49.7056,2300.0
2018-08-02 14:00:00,63.07,63.16,62.93,62.93,5139.0,49.7213,49.7923,49.611,49.611,5139.0
2018-08-02 15:00:00,62.97,63.24,62.93,63.2,19397.0,49.6425,49.8554,49.611,49.8238,19397.0
2018-08-03 09:30:00,63.35,63.76,63.29,63.58,2757.0,49.9421,50.2653,49.8948,50.1234,2757.0
2018-08-03 10:00:00,63.55,64.58,63.55,64.58,10303.0,50.0997,50.9117,50.0997,50.9117,10303.0
2018-08-03 11:00:00,64.69,64.7,63.98,64.03,125995.0,50.9985,51.0063,50.4387,50.4781,125995.0
2018-08-03 12:00:00,64.06,64.3,63.88,64.27,8566.0,50.5018,50.691,50.3599,50.6674,8566.0
2018-08-03 13:00:00,64.28,64.28,63.99,64.08,20000.0,50.6752,50.6752,50.4466,50.5176,20000.0
2018-08-03 14:00:00,64.09,64.37,64.09,64.18,14718.0,50.5254,50.7462,50.5254,50.5964,14718.0
2018-08-03 15:00:00,64.19,64.38,64.15,64.33,33015.0,50.6043,50.7541,50.5728,50.7147,33015.0
2018-08-06 09:30:00,63.53,63.77,63.42,63.68,2500.0,50.7715,50.9633,50.6836,50.8913,2500.0
2018-08-06 10:00:00,63.54,63.54,63.04,63.07,3907.0,50.7795,50.7795,50.3799,50.4038,3907.0
2018-08-06 11:00:00,63.04,63.15,62.95,62.95,12229.0,50.3799,50.4678,50.3079,50.3079,12229.0
2018-08-06 12:00:00,63.03,63.37,63.03,63.37,5500.0,50.3719,50.6436,50.3719,50.6436,5500.0
2018-08-06 13:00:00,63.33,63.33,63.14,63.24,5841.0,50.6116,50.6116,50.4598,50.5397,5841.0
2018-08-06 14:00:00,63.25,63.25,63.08,63.16,7297.0,50.5477,50.5477,50.4118,50.4758,7297.0
2018-08-06 15:00:00,63.17,63.39,63.12,63.37,23348.0,50.4838,50.6596,50.4438,50.6436,23348.0
2018-08-07 09:30:00,63.24,63.52,63.19,63.28,5130.0,50.5397,50.7635,50.4997,50.5717,5130.0
2018-08-07 10:00:00,63.29,63.6,63.22,63.58,17378.0,50.5797,50.8274,50.5237,50.8114,17378.0
2018-08-07 11:00:00,63.63,63.78,63.39,63.51,14200.0,50.8514,50.9713,50.6596,50.7555,14200.0
2018-08-07 12:00:00,63.54,63.68,63.47,63.47,11474.0,50.7795,50.8913,50.7235,50.7235,11474.0
2018-08-07 13:00:00,63.49,63.64,63.49,63.5,12400.0,50.7395,50.8594,50.7395,50.7475,12400.0
2018-08-07 14:00:00,63.51,63.83,63.51,63.81,9500.0,50.7555,51.0112,50.7555,50.9952,9500.0
2018-08-07 15:00:00,63.81,63.88,63.67,63.83,43732.0,50.9952,51.0512,50.8833,51.0112,43732.0
2018-08-08 09:30:00,63.68,64.15,63.67,63.93,7073.0,50.8913,51.2669,50.8833,51.0911,7073.0
2018-08-08 10:00:00,63.88,63.88,63.29,63.38,12269.0,51.0512,51.0512,50.5797,50.6516,12269.0
2018-08-08 11:00:00,63.43,63.64,63.42,63.5,5200.0,50.6915,50.8594,50.6836,50.7475,5200.0
2018-08-08 12:00:00,63.54,63.63,63.44,63.48,3000.0,50.7795,50.8514,50.6995,50.7315,3000.0
2018-08-08 13:00:00,63.49,63.61,63.47,63.56,2900.0,50.7395,50.8354,50.7235,50.7954,2900.0
2018-08-08 14:00:00,63.54,63.6,63.46,63.48,3299.0,50.7795,50.8274,50.7155,50.7315,3299.0
2018-08-08 15:00:00,63.44,63.57,63.43,63.49,12284.0,50.6995,50.8034,50.6915,50.7395,12284.0
2018-08-09 09:30:00,63.76,63.76,63.42,63.51,1187.0,50.9553,50.9553,50.6836,50.7555,1187.0
2018-08-09 10:00:00,63.59,63.65,63.46,63.46,4100.0,50.8194,50.8674,50.7155,50.7155,4100.0
2018-08-09 11:00:00,63.43,63.9,63.43,63.74,27476.0,50.6915,51.0672,50.6915,50.9393,27476.0
2018-08-09 12:00:00,63.75,63.86,63.74,63.82,4281.0,50.9473,51.0352,50.9393,51.0032,4281.0
2018-08-09 13:00:00,63.84,63.94,63.69,63.69,5600.0,51.0192,51.0991,50.8993,50.8993,5600.0
2018-08-09 14:00:00,63.67,63.76,63.54,63.55,3000.0,50.8833,50.9553,50.7795,50.7874,3000.0
2018-08-09 15:00:00,63.53,63.6,63.46,63.47,9513.0,50.7715,50.8274,50.7155,50.7235,9513.0
2018-08-10 09:30:00,63.34,63.75,63.34,63.75,2418.0,50.6196,50.9473,50.6196,50.9473,2418.0
2018-08-10 10:00:00,63.74,63.79,63.05,63.07,8292.0,50.9393,50.9792,50.3879,50.4038,8292.0
2018-08-10 11:00:00,63.06,63.38,63.02,63.32,11461.0,50.3959,50.6516,50.3639,50.6036,11461.0
2018-08-10 12:00:00,63.28,63.28,63.01,63.03,2823.0,50.5717,50.5717,50.3559,50.3719,2823.0
2018-08-10 13:00:00,63.04,63.11,62.91,63.01,4448.0,50.3799,50.4358,50.276,50.3559,4448.0
2018-08-10 14:00:00,63.0,63.19,62.99,63.05,8371.0,50.3479,50.4997,50.3399,50.3879,8371.0
2018-08-10 15:00:00,63.05,63.25,63.04,63.13,23044.0,50.3879,50.5477,50.3799,50.4518,23044.0
2018-08-13 09:30:00,62.91,62.98,62.55,62.66,3826.0,50.276,50.3319,49.9883,50.0762,3826.0
2018-08-13 10:00:00,62.66,62.91,62.66,62.74,7600.0,50.0762,50.276,50.0762,50.1401,7600.0
2018-08-13 11:00:00,62.73,62.99,62.73,62.82,3800.0,50.1321,50.3399,50.1321,50.204,3800.0
2018-08-13 12:00:00,62.81,62.93,62.77,62.92,5300.0,50.1961,50.292,50.1641,50.284,5300.0
2018-08-13 13:00:00,62.92,63.21,62.92,63.17,5000.0,50.284,50.5157,50.284,50.4838,5000.0
2018-08-13 14:00:00,63.17,63.23,63.15,63.18,5700.0,50.4838,50.5317,50.4678,50.4918,5700.0
2018-08-13 15:00:00,63.17,63.38,63.14,63.35,21632.0,50.4838,50.6516,50.4598,50.6276,21632.0
2018-08-14 09:30:00,63.4,63.73,63.37,63.67,2200.0,50.6676,50.9313,50.6436,50.8833,2200.0
2018-08-14 10:00:00,63.74,64.14,63.69,64.09,48126.0,50.9393,51.259,50.8993,51.219,48126.0
2018-08-14 11:00:00,64.09,64.43,64.04,64.3,13875.0,51.219,51.4907,51.179,51.3868,13875.0
2018-08-14 12:00:00,64.28,64.31,64.0,64.05,14595.0,51.3708,51.3948,51.1471,51.187,14595.0
2018-08-14 13:00:00,64.05,64.11,63.89,63.95,46645.0,51.187,51.235,51.0592,51.1071,46645.0
2018-08-14 14:00:00,63.96,64.1,63.95,63.99,12397.0,51.1151,51.227,51.1071,51.1391,12397.0
2018-08-14 15:00:00,63.98,64.02,63.92,63.99,37337.0,51.1311,51.1631,51.0831,51.1391,37337.0
2018-08-15 09:30:00,64.16,64.52,64.16,64.38,3918.0,51.2749,51.5626,51.2749,51.4508,3918.0
2018-08-15 10:00:00,64.55,64.94,64.48,64.75,15650.0,51.5866,51.8983,51.5307,51.7465,15650.0
2018-08-15 11:00:00,64.75,65.1,64.69,65.1,14996.0,51.7465,52.0262,51.6985,52.0262,14996.0
2018-08-15 12:00:00,65.12,65.23,65.02,65.07,5204.0,52.0421,52.1301,51.9622,52.0022,5204.0
2018-08-15 13:00:00,65.09,65.6,65.09,65.24,14199.0,52.0182,52.4258,52.0182,52.138,14199.0
2018-08-15 14:00:00,65.24,65.34,65.13,65.33,11086.0,52.138,52.218,52.0501,52.21,11086.0
2018-08-15 15:00:00,65.33,65.41,65.28,65.34,24523.0,52.21,52.2739,52.17,52.218,24523.0
2018-08-16 09:30:00,64.93,65.05,64.71,65.04,2600.0,51.8903,51.9862,51.7145,51.9782,2600.0
2018-08-16 10:00:00,65.06,65.24,64.79,65.24,12261.0,51.9942,52.138,51.7784,52.138,12261.0
2018-08-16 11:00:00,65.24,65.54,65.16,65.44,16200.0,52.138,52.3778,52.0741,52.2979,16200.0
2018-08-16 12:00:00,65.45,65.81,65.44,65.62,11796.0,52.3059,52.5936,52.2979,52.4417,11796.0
2018-08-16 13:00:00,65.65,65.72,65.53,65.68,9627.0,52.4657,52.5217,52.3698,52.4897,9627.0
2018-08-16 14:00:00,65.67,65.85,65.54,65.64,16984.0,52.4817,52.6255,52.3778,52.4577,16984.0
2018-08-16 15:00:00,65.65,65.78,65.57,65.68,31487.0,52.4657,52.5696,52.4018,52.4897,31487.0
2018-08-17 09:30:00,65.75,66.0,65.71,65.81,10535.0,52.5456,52.7454,52.5137,52.5936,10535.0
2018-08-17 10:00:00,65.87,66.59,65.79,66.51,26585.0,52.6415,53.2169,52.5776,53.153,26585.0
2018-08-17 11:00:00,66.56,66.56,66.32,66.34,12500.0,53.193,53.193,53.0012,53.0171,12500.0
2018-08-17 12:00:00,66.31,66.44,66.28,66.38,10940.0,52.9932,53.0971,52.9692,53.0491,10940.0
2018-08-17 13:00:00,66.35,66.4,66.28,66.4,6591.0,53.0251,53.0651,52.9692,53.0651,6591.0
2018-08-17 14:00:00,66.41,66.43,66.28,66.4,10712.0,53.0731,53.0891,52.9692,53.0651,10712.0
2018-08-17 15:00:00,66.4,66.72,66.4,66.7,29557.0,53.0651,53.3208,53.0651,53.3048,29557.0
2018-08-20 09:30:00,66.94,67.13,66.87,67.01,7669.0,53.4966,53.6485,53.4407,53.5526,7669.0
2018-08-20 10:00:00,67.02,67.33,66.92,67.01,32264.0,53.5606,53.8083,53.4807,53.5526,32264.0
2018-08-20 11:00:00,67.01,67.07,66.84,66.97,14750.0,53.5526,53.6005,53.4167,53.5206,14750.0
2018-08-20 12:00:00,66.94,67.12,66.93,67.1,3127.0,53.4966,53.6405,53.4887,53.6245,3127.0
2018-08-20 13:00:00,67.09,67.22,67.08,67.15,14520.0,53.6165,53.7204,53.6085,53.6645,14520.0
2018-08-20 14:00:00,67.14,67.15,66.45,66.64,34149.0,53.6565,53.6645,53.105,53.2569,34149.0
2018-08-20 15:00:00,66.62,66.77,66.43,66.64,30642.0,53.2409,53.3608,53.0891,53.2569,30642.0
2018-08-21 09:30:00,66.54,66.54,66.0,66.06,5384.0,53.177,53.177,52.7454,52.7934,5384.0
2018-08-21 10:00:00,66.21,66.5,66.04,66.04,8271.0,52.9132,53.145,52.7774,52.7774,8271.0
2018-08-21 11:00:00,66.02,66.42,66.02,66.41,8622.0,52.7614,53.0811,52.7614,53.0731,8622.0
2018-08-21 12:00:00,66.37,66.41,66.24,66.29,3600.0,53.0411,53.0731,52.9372,52.9772,3600.0
2018-08-21 13:00:00,66.26,66.46,66.25,66.46,9500.0,52.9532,53.113,52.9452,53.113,9500.0
2018-08-21 14:00:00,66.49,66.63,66.49,66.57,9303.0,53.137,53.2489,53.137,53.2009,9303.0
2018-08-21 15:00:00,66.57,66.67,66.41,66.42,15900.0,53.2009,53.2809,53.0731,53.0811,15900.0
2018-08-22 09:30:00,66.51,66.56,66.19,66.24,3600.0,53.153,53.193,52.8973,52.9372,3600.0
2018-08-22 10:00:00,66.35,66.39,65.94,65.97,6263.0,53.0251,53.0571,52.6975,52.7214,6263.0
2018-08-22 11:00:00,65.97,66.1,65.96,66.02,3717.0,52.7214,52.8253,52.7135,52.7614,3717.0
2018-08-22 12:00:00,66.06,66.14,66.01,66.14,1693.0,52.7934,52.8573,52.7534,52.8573,1693.0
2018-08-22 13:00:00,66.14,66.23,66.13,66.19,5321.0,52.8573,52.9292,52.8493,52.8973,5321.0
2018-08-22 14:00:00,66.19,66.29,66.11,66.19,11299.0,52.8973,52.9772,52.8333,52.8973,11299.0
2018-08-22 15:00:00,66.19,66.3,66.18,66.27,9300.0,52.8973,52.9852,52.8893,52.9612,9300.0
2018-08-23 09:30:00,66.36,66.38,65.86,66.0,10810.0,53.0331,53.0491,52.6335,52.7454,10810.0
2018-08-23 10:00:00,65.94,66.11,65.94,66.0,32626.0,52.6975,52.8333,52.6975,52.7454,32626.0
2018-08-23 11:00:00,65.99,66.37,65.97,66.28,19208.0,52.7374,53.0411,52.7214,52.9692,19208.0
2018-08-23 12:00:00,66.22,66.22,66.06,66.14,3348.0,52.9212,52.9212,52.7934,52.8573,3348.0
2018-08-23 13:00:00,66.14,66.17,65.97,65.97,4500.0,52.8573,52.8813,52.7214,52.7214,4500.0
2018-08-23 14:00:00,65.97,66.14,65.95,66.09,6500.0,52.7214,52.8573,52.7055,52.8173,6500.0
2018-08-23 15:00:00,66.05,66.05,65.87,65.88,12682.0,52.7854,52.7854,52.6415,52.6495,12682.0
2018-08-24 09:30:00,65.62,65.62,65.05,65.34,3169.0,52.4417,52.4417,51.9862,52.218,3169.0
2018-08-24 10:00:00,65.29,65.72,65.29,65.72,6903.0,52.178,52.5217,52.178,52.5217,6903.0
2018-08-24 11:00:00,65.67,65.8,65.66,65.72,7300.0,52.4817,52.5856,52.4737,52.5217,7300.0
2018-08-24 12:00:00,65.86,65.86,65.72,65.76,3232.0,52.6335,52.6335,52.5217,52.5536,3232.0
2018-08-24 13:00:00,65.8,65.8,65.64,65.69,3100.0,52.5856,52.5856,52.4577,52.4977,3100.0
2018-08-24 14:00:00,65.64,65.84,65.6,65.84,4292.0,52.4577,52.6176,52.4258,52.6176,4292.0
2018-08-24 15:00:00,65.82,66.04,65.82,65.95,11688.0,52.6016,52.7774,52.6016,52.7055,11688.0
2018-08-27 09:30:00,65.85,65.85,65.61,65.77,1200.0,52.6255,52.6255,52.4337,52.5616,1200.0
2018-08-27 10:00:00,65.69,65.79,65.47,65.47,9276.0,52.4977,52.5776,52.3219,52.3219,9276.0
2018-08-27 11:00:00,65.45,65.59,65.35,65.59,12592.0,52.3059,52.4178,52.226,52.4178,12592.0
2018-08-27 12:00:00,65.58,65.63,65.49,65.56,5900.0,52.4098,52.4497,52.3378,52.3938,5900.0
2018-08-27 13:00:00,65.62,65.68,65.46,65.68,7400.0,52.4417,52.4897,52.3139,52.4897,7400.0
2018-08-27 14:00:00,65.7,65.78,65.65,65.68,4300.0,52.5057,52.5696,52.4657,52.4897,4300.0
2018-08-27 15:00:00,65.68,65.94,65.68,65.91,16536.0,52.4897,52.6975,52.4897,52.6735,16536.0
2018-08-28 09:30:00,65.85,66.0,65.72,66.0,1800.0,52.6255,52.7454,52.5217,52.7454,1800.0
2018-08-28 10:00:00,66.0,66.04,65.7,65.9,10088.0,52.7454,52.7774,52.5057,52.6655,10088.0
2018-08-28 11:00:00,65.94,66.2,65.89,66.14,3100.0,52.6975,52.9053,52.6575,52.8573,3100.0
2018-08-28 12:00:00,66.17,66.28,66.16,66.26,4212.0,52.8813,52.9692,52.8733,52.9532,4212.0
2018-08-28 13:00:00,66.27,66.43,66.23,66.33,5299.0,52.9612,53.0891,52.9292,53.0091,5299.0
2018-08-28 14:00:00,66.35,66.45,66.35,66.43,6128.0,53.0251,53.105,53.0251,53.0891,6128.0
2018-08-28 15:00:00,66.44,66.82,66.4,66.82,12470.0,53.0971,53.4007,53.0651,53.4007,12470.0
2018-08-29 09:30:00,66.81,67.0,66.76,66.84,3680.0,53.3927,53.5446,53.3528,53.4167,3680.0
2018-08-29 10:00:00,66.81,67.01,66.7,66.78,15596.0,53.3927,53.5526,53.3048,53.3688,15596.0
2018-08-29 11:00:00,66.78,66.85,66.75,66.8,8895.0,53.3688,53.4247,53.3448,53.3848,8895.0
2018-08-29 12:00:00,66.83,66.89,66.79,66.83,5437.0,53.4087,53.4567,53.3768,53.4087,5437.0
2018-08-29 13:00:00,66.85,66.87,66.76,66.76,6930.0,53.4247,53.4407,53.3528,53.3528,6930.0
2018-08-29 14:00:00,66.76,66.8,66.68,66.69,6734.0,53.3528,53.3848,53.2889,53.2968,6734.0
2018-08-29 15:00:00,66.71,66.8,66.69,66.69,16625.0,53.3128,53.3848,53.2968,53.2968,16625.0
2018-08-30 09:30:00,66.74,66.81,66.53,66.66,4900.0,53.3368,53.3927,53.169,53.2729,4900.0
2018-08-30 10:00:00,66.69,66.81,66.52,66.6,8936.0,53.2968,53.3927,53.161,53.2249,8936.0
2018-08-30 11:00:00,66.65,66.68,66.44,66.68,4100.0,53.2649,53.2889,53.0971,53.2889,4100.0
2018-08-30 12:00:00,66.62,66.8,66.62,66.77,3110.0,53.2409,53.3848,53.2409,53.3608,3110.0
2018-08-30 13:00:00,66.74,66.81,66.67,66.77,3900.0,53.3368,53.3927,53.2809,53.3608,3900.0
2018-08-30 14:00:00,66.79,66.79,66.58,66.6,6599.0,53.3768,53.3768,53.2089,53.2249,6599.0
2018-08-30 15:00:00,66.58,66.67,66.5,66.59,16096.0,53.2089,53.2809,53.145,53.2169,16096.0
2018-08-31 09:30:00,66.68,67.14,66.68,67.01,1767.0,53.2889,53.6565,53.2889,53.5526,1767.0
2018-08-31 10:00:00,66.94,66.94,66.62,66.75,10580.0,53.4966,53.4966,53.2409,53.3448,10580.0
2018-08-31 11:00:00,66.7,66.72,66.54,66.7,9513.0,53.3048,53.3208,53.177,53.3048,9513.0
2018-08-31 12:00:00,66.64,66.64,66.37,66.41,7156.0,53.2569,53.2569,53.0411,53.0731,7156.0
2018-08-31 13:00:00,66.42,66.54,66.39,66.54,7549.0,53.0811,53.177,53.0571,53.177,7549.0
2018-08-31 14:00:00,66.55,66.68,66.5,66.63,7602.0,53.185,53.2889,53.145,53.2489,7602.0
2018-08-31 15:00:00,66.62,66.74,66.62,66.71,29946.0,53.2409,53.3368,53.2409,53.3128,29946.0
2018-09-04 09:30:00,66.66,66.84,66.42,66.42,1900.0,53.2729,53.4167,53.0811,53.0811,1900.0
2018-09-04 10:00:00,66.47,66.73,66.32,66.42,14801.0,53.121,53.3288,53.0012,53.0811,14801.0
2018-09-04 11:00:00,66.4,66.47,66.06,66.15,16842.0,53.0651,53.121,52.7934,52.8653,16842.0
2018-09-04 12:00:00,66.19,66.19,65.98,66.14,11625.0,52.8973,52.8973,52.7294,52.8573,11625.0
2018-09-04 13:00:00,66.13,66.2,66.1,66.15,7659.0,52.8493,52.9053,52.8253,52.8653,7659.0
2018-09-04 14:00:00,66.13,66.26,66.01,66.22,9000.0,52.8493,52.9532,52.7534,52.9212,9000.0
2018-09-04 15:00:00,66.26,66.28,66.14,66.23,19373.0,52.9532,52.9692,52.8573,52.9292,19373.0
2018-09-05 09:30:00,65.99,66.37,65.58,66.37,8616.0,52.7374,53.0411,52.4098,53.0411,8616.0
2018-09-05 10:00:00,66.27,67.09,66.27,66.91,10954.0,52.9612,53.6165,52.9612,53.4727,10954.0
2018-09-05 11:00:00,66.9,67.44,66.9,67.32,10400.0,53.4647,53.8962,53.4647,53.8003,10400.0
2018-09-05 12:00:00,67.3,67.31,67.1,67.27,9661.0,53.7843,53.7923,53.6245,53.7604,9661.0
2018-09-05 13:00:00,67.3,67.37,67.24,67.29,8830.0,53.7843,53.8403,53.7364,53.7764,8830.0
2018-09-05 14:00:00,67.33,67.5,67.3,67.3,5458.0,53.8083,53.9442,53.7843,53.7843,5458.0
2018-09-05 15:00:00,67.3,67.32,67.17,67.25,23402.0,53.7843,53.8003,53.6805,53.7444,23402.0
2018-09-06 09:30:00,67.25,67.44,67.2,67.29,2000.0,53.7444,53.8962,53.7044,53.7764,2000.0
2018-09-06 10:00:00,67.4,67.56,67.19,67.5,5711.0,53.8643,53.9921,53.6964,53.9442,5711.0
2018-09-06 11:00:00,67.49,67.57,67.31,67.43,7855.0,53.9362,54.0001,53.7923,53.8882,7855.0
2018-09-06 12:00:00,67.49,67.6,67.42,67.6,6400.0,53.9362,54.0241,53.8802,54.0241,6400.0
2018-09-06 13:00:00,67.62,67.7,67.4,67.43,8498.0,54.0401,54.104,53.8643,53.8882,8498.0
2018-09-06 14:00:00,67.44,67.52,67.35,67.35,4885.0,53.8962,53.9602,53.8243,53.8243,4885.0
2018-09-06 15:00:00,67.37,67.52,67.37,67.44,12547.0,53.8403,53.9602,53.8403,53.8962,12547.0
2018-09-07 09:30:00,67.0,67.0,66.35,66.35,2000.0,53.5446,53.5446,53.0251,53.0251,2000.0
2018-09-07 10:00:00,66.41,66.68,66.41,66.49,2463.0,53.0731,53.2889,53.0731,53.137,2463.0
2018-09-07 11:00:00,66.44,66.56,66.35,66.5,3249.0,53.0971,53.193,53.0251,53.145,3249.0
2018-09-07 12:00:00,66.52,66.58,66.46,66.48,2668.0,53.161,53.2089,53.113,53.129,2668.0
2018-09-07 13:00:00,66.49,66.49,66.35,66.44,1925.0,53.137,53.137,53.0251,53.0971,1925.0
2018-09-07 14:00:00,66.46,66.48,66.39,66.46,4400.0,53.113,53.129,53.0571,53.113,4400.0
2018-09-07 15:00:00,66.48,66.5,66.3,66.39,12925.0,53.129,53.145,52.9852,53.0571,12925.0
2018-09-10 09:30:00,66.85,67.36,66.85,67.03,2800.0,53.4247,53.8323,53.4247,53.5686,2800.0
2018-09-10 10:00:00,66.98,67.1,66.79,66.83,18248.0,53.5286,53.6245,53.3768,53.4087,18248.0
2018-09-10 11:00:00,66.86,66.96,66.71,66.81,15040.0,53.4327,53.5126,53.3128,53.3927,15040.0
2018-09-10 12:00:00,66.83,66.9,66.71,66.81,12263.0,53.4087,53.4647,53.3128,53.3927,12263.0
2018-09-10 13:00:00,66.8,67.09,66.79,67.05,9443.0,53.3848,53.6165,53.3768,53.5846,9443.0
2018-09-10 14:00:00,67.09,67.11,66.98,67.0,9200.0,53.6165,53.6325,53.5286,53.5446,9200.0
2018-09-10 15:00:00,67.02,67.05,66.86,66.86,35144.0,53.5606,53.5846,53.4327,53.4327,35144.0
2018-09-11 09:30:00,66.85,67.0,66.47,66.47,1100.0,53.4247,53.5446,53.121,53.121,1100.0
2018-09-11 10:00:00,66.41,66.74,66.34,66.74,3262.0,53.0731,53.3368,53.0171,53.3368,3262.0
2018-09-11 11:00:00,66.78,66.99,66.78,66.88,8200.0,53.3688,53.5366,53.3688,53.4487,8200.0
2018-09-11 12:00:00,66.8,66.83,66.73,66.74,2878.0,53.3848,53.4087,53.3288,53.3368,2878.0
2018-09-11 13:00:00,66.68,66.73,66.65,66.72,3900.0,53.2889,53.3288,53.2649,53.3208,3900.0
2018-09-11 14:00:00,66.73,67.02,66.73,67.01,4279.0,53.3288,53.5606,53.3288,53.5526,4279.0
2018-09-11 15:00:00,67.0,67.04,66.85,66.86,18546.0,53.5446,53.5766,53.4247,53.4327,18546.0
2018-09-12 09:30:00,66.65,67.07,66.65,66.89,779.0,53.2649,53.6005,53.2649,53.4567,779.0
2018-09-12 10:00:00,66.95,67.1,66.81,67.02,3606.0,53.5046,53.6245,53.3927,53.5606,3606.0
2018-09-12 11:00:00,67.04,67.04,66.81,66.93,5977.0,53.5766,53.5766,53.3927,53.4887,5977.0
2018-09-12 12:00:00,66.84,66.85,66.7,66.78,3700.0,53.4167,53.4247,53.3048,53.3688,3700.0
2018-09-12 13:00:00,66.78,66.8,66.74,66.74,3900.0,53.3688,53.3848,53.3368,53.3368,3900.0
2018-09-12 14:00:00,66.69,66.76,66.68,66.76,4909.0,53.2968,53.3528,53.2889,53.3528,4909.0
2018-09-12 15:00:00,66.75,66.76,66.61,66.67,12463.0,53.3448,53.3528,53.2329,53.2809,12463.0
2018-09-13 09:30:00,66.63,66.97,66.6,66.96,8674.0,53.2489,53.5206,53.2249,53.5126,8674.0
2018-09-13 10:00:00,66.97,67.21,66.86,66.94,17828.0,53.5206,53.7124,53.4327,53.4966,17828.0
2018-09-13 11:00:00,66.87,66.91,66.85,66.91,15949.0,53.4407,53.4727,53.4247,53.4727,15949.0
2018-09-13 12:00:00,66.97,67.16,66.96,67.16,32355.0,53.5206,53.6725,53.5126,53.6725,32355.0
2018-09-13 13:00:00,67.13,67.28,67.12,67.23,6265.0,53.6485,53.7684,53.6405,53.7284,6265.0
2018-09-13 14:00:00,67.22,67.28,67.18,67.28,3942.0,53.7204,53.7684,53.6884,53.7684,3942.0
2018-09-13 15:00:00,67.28,67.32,67.14,67.16,32459.0,53.7684,53.8003,53.6565,53.6725,32459.0
2018-09-14 09:30:00,66.9,66.9,65.92,65.98,2100.0,53.4647,53.4647,52.6815,52.7294,2100.0
2018-09-14 10:00:00,65.8,66.06,65.65,66.04,22936.0,52.5856,52.7934,52.4657,52.7774,22936.0
2018-09-14 11:00:00,66.13,66.28,66.12,66.16,6760.0,52.8493,52.9692,52.8413,52.8733,6760.0
2018-09-14 12:00:00,66.14,66.25,66.11,66.21,10465.0,52.8573,52.9452,52.8333,52.9132,10465.0
2018-09-14 13:00:00,66.2,66.33,66.14,66.14,17823.0,52.9053,53.0091,52.8573,52.8573,17823.0
2018-09-14 14:00:00,66.14,66.33,66.14,66.3,15700.0,52.8573,53.0091,52.8573,52.9852,15700.0
2018-09-14 15:00:00,66.28,66.41,66.16,66.41,17708.0,52.9692,53.0731,52.8733,53.0731,17708.0
2018-09-17 09:30:00,66.43,66.53,66.0,66.53,2629.0,53.0891,53.169,52.7454,53.169,2629.0
2018-09-17 10:00:00,66.62,66.92,66.62,66.7,9874.0,53.2409,53.4807,53.2409,53.3048,9874.0
2018-09-17 11:00:00,66.69,66.74,66.62,66.71,11777.0,53.2968,53.3368,53.2409,53.3128,11777.0
2018-09-17 12:00:00,66.69,66.86,66.69,66.78,14315.0,53.2968,53.4327,53.2968,53.3688,14315.0
2018-09-17 13:00:00,66.79,66.84,66.59,66.59,4358.0,53.3768,53.4167,53.2169,53.2169,4358.0
2018-09-17 14:00:00,66.6,66.65,66.52,66.59,6271.0,53.2249,53.2649,53.161,53.2169,6271.0
2018-09-17 15:00:00,66.6,66.83,66.6,66.83,28629.0,53.2249,53.4087,53.2249,53.4087,28629.0
2018-09-18 09:30:00,66.95,66.95,66.57,66.7,3800.0,53.5046,53.5046,53.2009,53.3048,3800.0
2018-09-18 10:00:00,66.67,66.81,66.1,66.4,9500.0,53.2809,53.3927,52.8253,53.0651,9500.0
2018-09-18 11:00:00,66.39,66.41,66.17,66.29,10749.0,53.0571,53.0731,52.8813,52.9772,10749.0
2018-09-18 12:00:00,66.29,66.45,66.24,66.27,2800.0,52.9772,53.105,52.9372,52.9612,2800.0
2018-09-18 13:00:00,66.27,66.44,66.27,66.36,3904.0,52.9612,53.0971,52.9612,53.0331,3904.0
2018-09-18 14:00:00,66.39,66.43,66.34,66.43,5600.0,53.0571,53.0891,53.0171,53.0891,5600.0
2018-09-18 15:00:00,66.43,66.52,66.36,66.45,18863.0,53.0891,53.161,53.0331,53.105,18863.0
2018-09-19 09:30:00,66.3,66.42,66.27,66.37,4177.0,52.9852,53.0811,52.9612,53.0411,4177.0
2018-09-19 10:00:00,66.3,66.4,66.16,66.31,8800.0,52.9852,53.0651,52.8733,52.9932,8800.0
2018-09-19 11:00:00,66.35,66.35,66.12,66.2,6775.0,53.0251,53.0251,52.8413,52.9053,6775.0
2018-09-19 12:00:00,66.18,66.2,65.99,66.15,25061.0,52.8893,52.9053,52.7374,52.8653,25061.0
2018-09-19 13:00:00,66.12,66.13,65.77,65.83,35720.0,52.8413,52.8493,52.5616,52.6096,35720.0
2018-09-19 14:00:00,65.82,65.87,65.42,65.49,31347.0,52.6016,52.6415,52.2819,52.3378,31347.0
2018-09-19 15:00:00,65.48,65.56,65.38,65.48,20116.0,52.3298,52.3938,52.2499,52.3298,20116.0
2018-09-20 09:30:00,65.17,65.17,64.84,65.11,7036.0,52.0821,52.0821,51.8184,52.0342,7036.0
2018-09-20 10:00:00,65.11,65.51,64.99,65.35,16282.0,52.0342,52.3538,51.9383,52.226,16282.0
2018-09-20 11:00:00,65.32,65.46,65.28,65.37,17398.0,52.202,52.3139,52.17,52.2419,17398.0
2018-09-20 12:00:00,65.36,65.48,65.31,65.35,15751.0,52.2339,52.3298,52.194,52.226,15751.0
2018-09-20 13:00:00,65.36,65.38,65.24,65.25,7762.0,52.2339,52.2499,52.138,52.146,7762.0
2018-09-20 14:00:00,65.29,65.49,65.28,65.49,12759.0,52.178,52.3378,52.17,52.3378,12759.0
2018-09-20 15:00:00,65.5,65.69,65.49,65.58,33241.0,52.3458,52.4977,52.3378,52.4098,33241.0
2018-09-21 09:30:00,65.03,65.3,64.93,65.2,7367.0,51.9702,52.186,51.8903,52.1061,7367.0
2018-09-21 10:00:00,65.18,65.6,65.14,65.46,23074.0,52.0901,52.4258,52.0581,52.3139,23074.0
2018-09-21 11:00:00,65.47,65.54,65.19,65.21,16216.0,52.3219,52.3778,52.0981,52.1141,16216.0
2018-09-21 12:00:00,65.22,65.43,65.13,65.39,10561.0,52.1221,52.2899,52.0501,52.2579,10561.0
2018-09-21 13:00:00,65.44,65.6,65.39,65.6,7317.0,52.2979,52.4258,52.2579,52.4258,7317.0
2018-09-21 14:00:00,65.61,65.65,65.46,65.46,9284.0,52.4337,52.4657,52.3139,52.3139,9284.0
2018-09-21 15:00:00,65.46,65.54,65.23,65.53,50302.0,52.3139,52.3778,52.1301,52.3698,50302.0
2018-09-24 09:30:00,65.34,65.46,64.88,64.95,4800.0,52.218,52.3139,51.8503,51.9063,4800.0
2018-09-24 10:00:00,64.89,65.02,64.81,64.91,13199.0,51.8583,51.9622,51.7944,51.8743,13199.0
2018-09-24 11:00:00,64.9,64.9,64.15,64.26,10807.0,51.8663,51.8663,51.2669,51.3549,10807.0
2018-09-24 12:00:00,64.27,64.31,63.92,63.95,26648.0,51.3628,51.3948,51.0831,51.1071,26648.0
2018-09-24 13:00:00,63.94,63.94,63.58,63.62,11000.0,51.0991,51.0991,50.8114,50.8434,11000.0
2018-09-24 14:00:00,63.62,64.0,63.62,64.0,15621.0,50.8434,51.1471,50.8434,51.1471,15621.0
2018-09-24 15:00:00,63.98,64.03,63.84,63.97,44842.0,51.1311,51.171,51.0192,51.1231,44842.0
2018-09-25 09:30:00,64.29,64.63,64.2,64.33,6189.0,51.3788,51.6506,51.3069,51.4108,6189.0
2018-09-25 10:00:00,64.27,64.63,64.27,64.63,13148.0,51.3628,51.6506,51.3628,51.6506,13148.0
2018-09-25 11:00:00,64.69,65.04,64.66,64.94,17203.0,51.6985,51.9782,51.6745,51.8983,17203.0
2018-09-25 12:00:00,64.97,65.0,64.59,64.59,18260.0,51.9223,51.9462,51.6186,51.6186,18260.0
2018-09-25 13:00:00,64.61,64.69,64.49,64.49,17546.0,51.6346,51.6985,51.5387,51.5387,17546.0
2018-09-25 14:00:00,64.48,64.58,64.48,64.55,15993.0,51.5307,51.6106,51.5307,51.5866,15993.0
2018-09-25 15:00:00,64.56,64.64,64.5,64.54,59002.0,51.5946,51.6585,51.5467,51.5786,59002.0
2018-09-26 09:30:00,64.46,64.56,64.24,64.24,3058.0,51.5147,51.5946,51.3389,51.3389,3058.0
2018-09-26 10:00:00,64.34,64.34,63.89,63.92,9164.0,51.4188,51.4188,51.0592,51.0831,9164.0
2018-09-26 11:00:00,63.93,64.04,63.73,63.75,5614.0,51.0911,51.179,50.9313,50.9473,5614.0
2018-09-26 12:00:00,63.7,63.79,63.63,63.75,13220.0,50.9073,50.9792,50.8514,50.9473,13220.0
2018-09-26 13:00:00,63.76,63.78,63.53,63.58,16611.0,50.9553,50.9713,50.7715,50.8114,16611.0
2018-09-26 14:00:00,63.6,63.88,63.41,63.49,18587.0,50.8274,51.0512,50.6756,50.7395,18587.0
2018-09-26 15:00:00,63.46,63.53,62.92,62.96,36060.0,50.7155,50.7715,50.284,50.3159,36060.0
2018-09-27 09:30:00,63.19,63.72,63.11,63.6,3900.0,50.4997,50.9233,50.4358,50.8274,3900.0
2018-09-27 10:00:00,63.57,63.66,63.31,63.31,7767.0,50.8034,50.8754,50.5956,50.5956,7767.0
2018-09-27 11:00:00,63.29,63.58,63.14,63.53,8200.0,50.5797,50.8114,50.4598,50.7715,8200.0
2018-09-27 12:00:00,63.53,63.57,63.32,63.32,5156.0,50.7715,50.8034,50.6036,50.6036,5156.0
2018-09-27 13:00:00,63.33,63.49,63.31,63.39,4624.0,50.6116,50.7395,50.5956,50.6596,4624.0
2018-09-27 14:00:00,63.36,63.37,63.21,63.21,6880.0,50.6356,50.6436,50.5157,50.5157,6880.0
2018-09-27 15:00:00,63.21,63.21,63.05,63.05,19345.0,50.5157,50.5157,50.3879,50.3879,19345.0
2018-09-28 09:30:00,63.19,63.37,63.03,63.16,22368.0,50.4997,50.6436,50.3719,50.4758,22368.0
2018-09-28 10:00:00,63.16,63.53,63.16,63.45,23088.0,50.4758,50.7715,50.4758,50.7075,23088.0
2018-09-28 11:00:00,63.5,63.56,63.33,63.49,20771.0,50.7475,50.7954,50.6116,50.7395,20771.0
2018-09-28 12:00:00,63.51,63.63,63.43,63.59,21499.0,50.7555,50.8514,50.6915,50.8194,21499.0
2018-09-28 13:00:00,63.62,63.89,63.62,63.78,9500.0,50.8434,51.0592,50.8434,50.9713,9500.0
2018-09-28 14:00:00,63.78,63.95,63.71,63.94,8799.0,50.9713,51.1071,50.9153,51.0991,8799.0
2018-09-28 15:00:00,63.95,64.35,63.89,64.33,31947.0,51.1071,51.4268,51.0592,51.4108,31947.0
2018-10-01 09:30:00,64.06,64.06,63.68,63.9,3600.0,51.195,51.195,50.8913,51.0672,3600.0
2018-10-01 10:00:00,63.86,63.9,63.59,63.9,8063.0,51.0352,51.0672,50.8194,51.0672,8063.0
2018-10-01 11:00:00,63.86,64.1,63.78,64.06,4324.0,51.0352,51.227,50.9713,51.195,4324.0
2018-10-01 12:00:00,64.08,64.11,63.81,63.81,6332.0,51.211,51.235,50.9952,50.9952,6332.0
2018-10-01 13:00:00,63.73,63.73,63.54,63.55,7700.0,50.9313,50.9313,50.7795,50.7874,7700.0
2018-10-01 14:00:00,63.6,63.64,63.48,63.61,3500.0,50.8274,50.8594,50.7315,50.8354,3500.0
2018-10-01 15:00:00,63.57,63.6,63.29,63.3,15795.0,50.8034,50.8274,50.5797,50.5877,15795.0
2018-10-02 09:30:00,63.22,63.71,63.15,63.33,5100.0,50.5237,50.9153,50.4678,50.6116,5100.0
2018-10-02 10:00:00,63.27,63.4,63.23,63.34,6963.0,50.5637,50.6676,50.5317,50.6196,6963.0
2018-10-02 11:00:00,63.33,63.39,63.14,63.36,5147.0,50.6116,50.6596,50.4598,50.6356,5147.0
2018-10-02 12:00:00,63.34,63.42,63.23,63.35,5400.0,50.6196,50.6836,50.5317,50.6276,5400.0
2018-10-02 13:00:00,63.31,63.31,63.03,63.19,9200.0,50.5956,50.5956,50.3719,50.4997,9200.0
2018-10-02 14:00:00,63.17,63.28,63.17,63.18,7470.0,50.4838,50.5717,50.4838,50.4918,7470.0
2018-10-02 15:00:00,63.14,63.19,63.01,63.02,20488.0,50.4598,50.4997,50.3559,50.3639,20488.0
2018-10-03 09:30:00,62.95,63.24,62.87,63.2,2700.0,50.3079,50.5397,50.244,50.5077,2700.0
2018-10-03 10:00:00,63.13,63.19,62.74,62.75,6700.0,50.4518,50.4997,50.1401,50.1481,6700.0
2018-10-03 11:00:00,62.78,62.85,62.4,62.4,11054.0,50.1721,50.228,49.8684,49.8684,11054.0
2018-10-03 12:00:00,62.42,62.45,61.93,62.03,9489.0,49.8844,49.9084,49.4928,49.5727,9489.0
2018-10-03 13:00:00,62.02,62.14,61.85,61.92,8619.0,49.5647,49.6606,49.4289,49.4848,8619.0
2018-10-03 14:00:00,61.92,62.07,61.47,61.56,12138.0,49.4848,49.6047,49.1252,49.1971,12138.0
2018-10-03 15:00:00,61.6,61.96,61.6,61.9,30942.0,49.2291,49.5168,49.2291,49.4688,30942.0
2018-10-04 09:30:00,61.44,61.67,61.37,61.37,6200.0,49.1012,49.285,49.0452,49.0452,6200.0
2018-10-04 10:00:00,61.42,61.89,61.19,61.89,11890.0,49.0852,49.4608,48.9014,49.4608,11890.0
2018-10-04 11:00:00,61.88,61.95,61.63,61.9,12767.0,49.4528,49.5088,49.253,49.4688,12767.0
2018-10-04 12:00:00,62.05,62.36,61.96,62.32,8300.0,49.5887,49.8364,49.5168,49.8045,8300.0
2018-10-04 13:00:00,62.29,62.37,62.08,62.28,15362.0,49.7805,49.8444,49.6127,49.7725,15362.0
2018-10-04 14:00:00,62.29,62.29,61.94,62.25,25568.0,49.7805,49.7805,49.5008,49.7485,25568.0
2018-10-04 15:00:00,62.22,62.24,61.98,62.2,45905.0,49.7245,49.7405,49.5327,49.7086,45905.0
2018-10-05 09:30:00,62.33,62.41,62.12,62.33,7228.0,49.8125,49.8764,49.6446,49.8125,7228.0
2018-10-05 10:00:00,62.38,62.69,62.29,62.64,19331.0,49.8524,50.1002,49.7805,50.0602,19331.0
2018-10-05 11:00:00,62.57,62.69,62.4,62.41,7388.0,50.0043,50.1002,49.8684,49.8764,7388.0
2018-10-05 12:00:00,62.42,62.85,62.4,62.77,36000.0,49.8844,50.228,49.8684,50.1641,36000.0
2018-10-05 13:00:00,62.72,62.88,62.62,62.64,10992.0,50.1241,50.252,50.0442,50.0602,10992.0
2018-10-05 14:00:00,62.66,62.66,62.43,62.5,4900.0,50.0762,50.0762,49.8924,49.9483,4900.0
2018-10-05 15:00:00,62.52,62.53,62.16,62.21,19154.0,49.9643,49.9723,49.6766,49.7166,19154.0
2018-10-08 09:30:00,62.34,63.38,62.34,63.23,14619.0,49.8204,50.6516,49.8204,50.5317,14619.0
2018-10-08 10:00:00,63.19,63.33,63.02,63.15,21549.0,50.4997,50.6116,50.3639,50.4678,21549.0
2018-10-08 11:00:00,63.13,63.71,63.13,63.5,11742.0,50.4518,50.9153,50.4518,50.7475,11742.0
2018-10-08 12:00:00,63.49,63.54,63.28,63.53,5300.0,50.7395,50.7795,50.5717,50.7715,5300.0
2018-10-08 13:00:00,63.56,63.71,63.53,63.58,19948.0,50.7954,50.9153,50.7715,50.8114,19948.0
2018-10-08 14:00:00,63.55,63.61,63.42,63.42,7500.0,50.7874,50.8354,50.6836,50.6836,7500.0
2018-10-08 15:00:00,63.4,63.43,63.15,63.23,35087.0,50.6676,50.6915,50.4678,50.5317,35087.0
2018-10-09 09:30:00,63.26,63.5,62.75,63.42,3799.0,50.5557,50.7475,50.1481,50.6836,3799.0
2018-10-09 10:00:00,63.35,63.74,63.3,63.6,31809.0,50.6276,50.9393,50.5877,50.8274,31809.0
2018-10-09 11:00:00,63.62,63.75,63.44,63.56,11362.0,50.8434,50.9473,50.6995,50.7954,11362.0
2018-10-09 12:00:00,63.59,63.6,63.4,63.4,9500.0,50.8194,50.8274,50.6676,50.6676,9500.0
2018-10-09 13:00:00,63.42,63.68,63.33,63.63,14340.0,50.6836,50.8913,50.6116,50.8514,14340.0
2018-10-09 14:00:00,63.65,63.99,63.62,63.99,30201.0,50.8674,51.1391,50.8434,51.1391,30201.0
2018-10-09 15:00:00,64.0,64.01,63.75,63.98,31793.0,51.1471,51.1551,50.9473,51.1311,31793.0
2018-10-10 09:30:00,63.71,64.5,63.7,64.5,11211.0,50.9153,51.5467,50.9073,51.5467,11211.0
2018-10-10 10:00:00,64.46,64.54,63.78,64.1,13422.0,51.5147,51.5786,50.9713,51.227,13422.0
2018-10-10 11:00:00,64.11,64.55,64.04,64.38,25654.0,51.235,51.5866,51.179,51.4508,25654.0
2018-10-10 12:00:00,64.39,64.54,64.35,64.47,18554.0,51.4588,51.5786,51.4268,51.5227,18554.0
2018-10-10 13:00:00,64.47,64.56,64.31,64.48,17491.0,51.5227,51.5946,51.3948,51.5307,17491.0
2018-10-10 14:00:00,64.5,64.65,64.49,64.61,21490.0,51.5467,51.6665,51.5387,51.6346,21490.0
2018-10-10 15:00:00,64.6,64.63,63.93,63.97,43963.0,51.6266,51.6506,51.0911,51.1231,43963.0
2018-10-11 09:30:00,63.74,63.97,62.96,63.05,9250.0,50.9393,51.1231,50.3159,50.3879,9250.0
2018-10-11 10:00:00,63.26,63.94,63.26,63.54,18237.0,50.5557,51.0991,50.5557,50.7795,18237.0
2018-10-11 11:00:00,63.49,63.49,63.05,63.2,34469.0,50.7395,50.7395,50.3879,50.5077,34469.0
2018-10-11 12:00:00,63.21,63.46,63.04,63.26,11361.0,50.5157,50.7155,50.3799,50.5557,11361.0
2018-10-11 13:00:00,63.25,63.27,62.74,62.85,10179.0,50.5477,50.5637,50.1401,50.228,10179.0
2018-10-11 14:00:00,62.89,62.9,61.7,62.11,24836.0,50.26,50.268,49.309,49.6366,24836.0
2018-10-11 15:00:00,62.09,62.36,61.65,61.73,46244.0,49.6207,49.8364,49.269,49.333,46244.0
2018-10-12 09:30:00,61.74,61.96,61.5,61.68,4885.0,49.3409,49.5168,49.1491,49.293,4885.0
2018-10-12 10:00:00,61.67,61.84,61.58,61.74,9983.0,49.285,49.4209,49.2131,49.3409,9983.0
2018-10-12 11:00:00,61.69,61.76,61.32,61.6,12156.0,49.301,49.3569,49.0053,49.2291,12156.0
2018-10-12 12:00:00,61.62,61.69,61.1,61.12,20227.0,49.245,49.301,48.8295,48.8455,20227.0
2018-10-12 13:00:00,61.24,61.45,60.94,61.43,23763.0,48.9414,49.1092,48.7016,49.0932,23763.0
2018-10-12 14:00:00,61.37,61.63,61.31,61.6,8339.0,49.0452,49.253,48.9973,49.2291,8339.0
2018-10-12 15:00:00,61.6,61.85,61.5,61.61,29790.0,49.2291,49.4289,49.1491,49.237,29790.0
2018-10-15 09:30:00,61.6,62.31,61.6,62.21,7076.0,49.2291,49.7965,49.2291,49.7166,7076.0
2018-10-15 10:00:00,62.1,62.5,61.99,62.5,20825.0,49.6286,49.9483,49.5407,49.9483,20825.0
2018-10-15 11:00:00,62.45,62.57,62.19,62.2,13614.0,49.9084,50.0043,49.7006,49.7086,13614.0
2018-10-15 12:00:00,62.21,62.39,61.99,62.34,10420.0,49.7166,49.8604,49.5407,49.8204,10420.0
2018-10-15 13:00:00,62.44,62.59,62.4,62.55,2700.0,49.9004,50.0202,49.8684,49.9883,2700.0
2018-10-15 14:00:00,62.49,62.63,62.42,62.6,4805.0,49.9403,50.0522,49.8844,50.0282,4805.0
2018-10-15 15:00:00,62.6,62.6,61.88,61.89,21327.0,50.0282,50.0282,49.4528,49.4608,21327.0
2018-10-16 09:30:00,61.88,62.1,61.56,61.93,14531.0,49.4528,49.6286,49.1971,49.4928,14531.0
2018-10-16 10:00:00,62.07,62.93,62.06,62.89,22479.0,49.6047,50.292,49.5967,50.26,22479.0
2018-10-16 11:00:00,62.86,63.1,62.77,63.05,13681.0,50.236,50.4278,50.1641,50.3879,13681.0
2018-10-16 12:00:00,62.95,63.03,62.76,62.86,8679.0,50.3079,50.3719,50.1561,50.236,8679.0
2018-10-16 13:00:00,62.79,63.05,62.79,62.98,4244.0,50.1801,50.3879,50.1801,50.3319,4244.0
2018-10-16 14:00:00,63.09,63.52,62.8,63.31,20908.0,50.4198,50.7635,50.1881,50.5956,20908.0
2018-10-16 15:00:00,63.31,63.39,63.04,63.1,23379.0,50.5956,50.6596,50.3799,50.4278,23379.0
2018-10-17 09:30:00,63.15,63.63,63.1,63.14,4736.0,50.4678,50.8514,50.4278,50.4598,4736.0
2018-10-17 10:00:00,63.25,63.32,62.95,63.11,12178.0,50.5477,50.6036,50.3079,50.4358,12178.0
2018-10-17 11:00:00,63.12,63.46,62.96,63.46,4831.0,50.4438,50.7155,50.3159,50.7155,4831.0
2018-10-17 12:00:00,63.48,63.67,63.41,63.5,3020.0,50.7315,50.8833,50.6756,50.7475,3020.0
2018-10-17 13:00:00,63.54,63.72,63.51,63.72,3421.0,50.7795,50.9233,50.7555,50.9233,3421.0
2018-10-17 14:00:00,63.67,63.67,63.34,63.56,5483.0,50.8833,50.8833,50.6196,50.7954,5483.0
2018-10-17 15:00:00,63.51,63.51,63.17,63.37,15470.0,50.7555,50.7555,50.4838,50.6436,15470.0
2018-10-18 09:30:00,63.34,63.75,63.34,63.5,1362.0,50.6196,50.9473,50.6196,50.7475,1362.0
2018-10-18 10:00:00,63.5,63.94,63.5,63.94,4213.0,50.7475,51.0991,50.7475,51.0991,4213.0
2018-10-18 11:00:00,63.97,63.97,63.45,63.49,5300.0,51.1231,51.1231,50.7075,50.7395,5300.0
2018-10-18 12:00:00,63.42,63.6,63.4,63.56,2200.0,50.6836,50.8274,50.6676,50.7954,2200.0
2018-10-18 13:00:00,63.56,63.56,63.24,63.26,2800.0,50.7954,50.7954,50.5397,50.5557,2800.0
2018-10-18 14:00:00,63.27,63.42,63.22,63.33,3600.0,50.5637,50.6836,50.5237,50.6116,3600.0
2018-10-18 15:00:00,63.3,63.54,63.25,63.45,18590.0,50.5877,50.7795,50.5477,50.7075,18590.0
2018-10-19 09:30:00,63.37,63.63,63.37,63.51,3900.0,50.6436,50.8514,50.6436,50.7555,3900.0
2018-10-19 10:00:00,63.44,63.9,63.44,63.9,7500.0,50.6995,51.0672,50.6995,51.0672,7500.0
2018-10-19 11:00:00,63.9,64.2,63.85,64.2,3750.0,51.0672,51.3069,51.0272,51.3069,3750.0
2018-10-19 12:00:00,64.2,64.26,64.11,64.19,5702.0,51.3069,51.3549,51.235,51.2989,5702.0
2018-10-19 13:00:00,64.2,64.5,64.16,64.4,2100.0,51.3069,51.5467,51.2749,51.4667,2100.0
2018-10-19 14:00:00,64.36,64.36,64.17,64.34,5100.0,51.4348,51.4348,51.2829,51.4188,5100.0
2018-10-19 15:00:00,64.34,64.58,64.25,64.48,13254.0,51.4188,51.6106,51.3469,51.5307,13254.0
2018-10-22 09:30:00,64.57,64.99,64.57,64.73,4680.0,51.6026,51.9383,51.6026,51.7305,4680.0
2018-10-22 10:00:00,64.84,64.84,64.22,64.31,21658.0,51.8184,51.8184,51.3229,51.3948,21658.0
2018-10-22 11:00:00,64.33,64.35,63.96,64.3,7831.0,51.4108,51.4268,51.1151,51.3868,7831.0
2018-10-22 12:00:00,64.4,64.4,64.2,64.34,15447.0,51.4667,51.4667,51.3069,51.4188,15447.0
2018-10-22 13:00:00,64.3,64.37,64.02,64.06,12854.0,51.3868,51.4428,51.1631,51.195,12854.0
2018-10-22 14:00:00,64.02,64.07,63.83,63.98,28996.0,51.1631,51.203,51.0112,51.1311,28996.0
2018-10-22 15:00:00,63.97,64.03,63.27,63.34,50663.0,51.1231,51.171,50.5637,50.6196,50663.0
2018-10-23 09:30:00,63.63,63.85,63.49,63.64,8458.0,50.8514,51.0272,50.7395,50.8594,8458.0
2018-10-23 10:00:00,63.75,63.92,63.59,63.73,15626.0,50.9473,51.0831,50.8194,50.9313,15626.0
2018-10-23 11:00:00,63.74,63.8,63.47,63.58,7013.0,50.9393,50.9872,50.7235,50.8114,7013.0
2018-10-23 12:00:00,63.56,63.77,63.49,63.72,5713.0,50.7954,50.9633,50.7395,50.9233,5713.0
2018-10-23 13:00:00,63.73,64.12,63.73,64.06,5000.0,50.9313,51.243,50.9313,51.195,5000.0
2018-10-23 14:00:00,64.09,64.71,64.09,64.47,10751.0,51.219,51.7145,51.219,51.5227,10751.0
2018-10-23 15:00:00,64.46,64.6,64.14,64.17,18300.0,51.5147,51.6266,51.259,51.2829,18300.0
2018-10-24 09:30:00,64.12,64.63,64.12,64.4,3425.0,51.243,51.6506,51.243,51.4667,3425.0
2018-10-24 10:00:00,64.44,65.02,64.39,64.93,9700.0,51.4987,51.9622,51.4588,51.8903,9700.0
2018-10-24 11:00:00,64.94,65.51,64.85,65.49,24091.0,51.8983,52.3538,51.8264,52.3378,24091.0
2018-10-24 12:00:00,65.49,65.76,65.4,65.58,23833.0,52.3378,52.5536,52.2659,52.4098,23833.0
2018-10-24 13:00:00,65.59,65.86,65.39,65.77,33429.0,52.4178,52.6335,52.2579,52.5616,33429.0
2018-10-24 14:00:00,65.68,66.26,65.64,65.93,44347.0,52.4897,52.9532,52.4577,52.6895,44347.0
2018-10-24 15:00:00,65.91,66.08,65.71,65.84,101399.0,52.6735,52.8094,52.5137,52.6176,101399.0
2018-10-25 09:30:00,65.64,65.94,65.34,65.94,8800.0,52.4577,52.6975,52.218,52.6975,8800.0
2018-10-25 10:00:00,65.94,65.94,65.34,65.63,26083.0,52.6975,52.6975,52.218,52.4497,26083.0
2018-10-25 11:00:00,65.64,66.07,65.6,65.71,13667.0,52.4577,52.8014,52.4258,52.5137,13667.0
2018-10-25 12:00:00,65.75,66.3,65.75,66.3,25648.0,52.5456,52.9852,52.5456,52.9852,25648.0
2018-10-25 13:00:00,66.32,66.49,66.14,66.21,26731.0,53.0012,53.137,52.8573,52.9132,26731.0
2018-10-25 14:00:00,66.22,66.54,66.19,66.42,10600.0,52.9212,53.177,52.8973,53.0811,10600.0
2018-10-25 15:00:00,66.41,66.57,66.1,66.29,32337.0,53.0731,53.2009,52.8253,52.9772,32337.0
2018-10-26 09:30:00,66.53,66.76,65.38,65.76,22213.0,53.169,53.3528,52.2499,52.5536,22213.0
2018-10-26 10:00:00,65.7,65.76,64.88,64.9,40858.0,52.5057,52.5536,51.8503,51.8663,40858.0
2018-10-26 11:00:00,64.91,65.5,64.8,64.99,32956.0,51.8743,52.3458,51.7864,51.9383,32956.0
2018-10-26 12:00:00,65.06,65.43,64.96,65.32,7137.0,51.9942,52.2899,51.9143,52.202,7137.0
2018-10-26 13:00:00,65.41,65.69,65.34,65.67,9059.0,52.2739,52.4977,52.218,52.4817,9059.0
2018-10-26 14:00:00,65.71,65.74,65.01,65.01,14328.0,52.5137,52.5376,51.9542,51.9542,14328.0
2018-10-26 15:00:00,64.95,65.52,64.84,65.2,19280.0,51.9063,52.3618,51.8184,52.1061,19280.0
2018-10-29 09:30:00,65.54,65.91,65.53,65.84,5000.0,52.3778,52.6735,52.3698,52.6176,5000.0
2018-10-29 10:00:00,65.92,66.16,65.78,65.83,5033.0,52.6815,52.8733,52.5696,52.6096,5033.0
2018-10-29 11:00:00,65.92,66.01,65.61,65.68,4030.0,52.6815,52.7534,52.4337,52.4897,4030.0
2018-10-29 12:00:00,65.56,65.91,65.5,65.85,7854.0,52.3938,52.6735,52.3458,52.6255,7854.0
2018-10-29 13:00:00,65.85,66.09,65.83,66.02,4326.0,52.6255,52.8173,52.6096,52.7614,4326.0
2018-10-29 14:00:00,65.99,66.12,65.77,65.89,11050.0,52.7374,52.8413,52.5616,52.6575,11050.0
2018-10-29 15:00:00,65.92,66.08,65.64,66.01,15901.0,52.6815,52.8094,52.4577,52.7534,15901.0
2018-10-30 09:30:00,66.03,68.22,66.03,68.02,41145.0,52.7694,54.5196,52.7694,54.3597,41145.0
2018-10-30 10:00:00,68.02,68.71,67.93,68.26,60369.0,54.3597,54.9112,54.2878,54.5516,60369.0
2018-10-30 11:00:00,68.31,68.92,68.22,68.76,29567.0,54.5915,55.079,54.5196,54.9511,29567.0
2018-10-30 12:00:00,68.78,69.1,68.43,68.85,16018.0,54.9671,55.2229,54.6874,55.0231,16018.0
2018-10-30 13:00:00,68.83,69.32,68.42,68.71,21046.0,55.0071,55.3987,54.6794,54.9112,21046.0
2018-10-30 14:00:00,68.7,69.44,68.52,69.37,28502.0,54.9032,55.4946,54.7593,55.4386,28502.0
2018-10-30 15:00:00,69.35,69.84,69.2,69.51,248037.0,55.4226,55.8142,55.3028,55.5505,248037.0
2018-10-31 09:30:00,67.4,68.32,67.01,67.5,15919.0,53.8643,54.5995,53.5526,53.9442,15919.0
2018-10-31 10:00:00,67.43,67.43,66.33,66.56,30725.0,53.8882,53.8882,53.0091,53.193,30725.0
2018-10-31 11:00:00,66.54,67.09,66.48,67.0,31374.0,53.177,53.6165,53.129,53.5446,31374.0
2018-10-31 12:00:00,66.95,67.02,66.69,66.89,21594.0,53.5046,53.5606,53.2968,53.4567,21594.0
2018-10-31 13:00:00,66.9,67.17,66.8,67.16,26911.0,53.4647,53.6805,53.3848,53.6725,26911.0
2018-10-31 14:00:00,67.15,67.53,67.13,67.18,26833.0,53.6645,53.9682,53.6485,53.6884,26833.0
2018-10-31 15:00:00,67.15,67.25,66.05,66.05,66132.0,53.6645,53.7444,52.7854,52.7854,66132.0
2018-11-01 09:30:00,66.41,66.75,65.81,66.55,8749.0,53.0731,53.3448,52.5936,53.185,8749.0
2018-11-01 10:00:00,66.46,66.84,66.0,66.14,9818.0,53.113,53.4167,52.7454,52.8573,9818.0
2018-11-01 11:00:00,66.14,66.65,66.07,66.59,13500.0,52.8573,53.2649,52.8014,53.2169,13500.0
2018-11-01 12:00:00,66.63,66.85,66.37,66.85,12851.0,53.2489,53.4247,53.0411,53.4247,12851.0
2018-11-01 13:00:00,66.86,66.89,66.64,66.81,12845.0,53.4327,53.4567,53.2569,53.3927,12845.0
2018-11-01 14:00:00,66.81,67.04,66.78,67.03,27135.0,53.3927,53.5766,53.3688,53.5686,27135.0
2018-11-01 15:00:00,67.01,67.67,66.94,67.48,55840.0,53.5526,54.08,53.4966,53.9282,55840.0
2018-11-02 09:30:00,67.05,67.06,65.93,66.23,9121.0,53.5846,53.5925,52.6895,52.9292,9121.0
2018-11-02 10:00:00,66.2,66.28,65.33,65.57,16586.0,52.9053,52.9692,52.21,52.4018,16586.0
2018-11-02 11:00:00,65.56,65.66,64.62,64.62,40303.0,52.3938,52.4737,51.6426,51.6426,40303.0
2018-11-02 12:00:00,64.65,65.08,64.47,64.6,10181.0,51.6665,52.0102,51.5227,51.6266,10181.0
2018-11-02 13:00:00,64.59,65.02,64.48,65.02,10914.0,51.6186,51.9622,51.5307,51.9622,10914.0
2018-11-02 14:00:00,65.04,65.48,64.95,65.14,10341.0,51.9782,52.3298,51.9063,52.0581,10341.0
2018-11-02 15:00:00,65.21,65.86,65.13,65.86,43302.0,52.1141,52.6335,52.0501,52.6335,43302.0
2018-11-05 09:30:00,66.1,66.98,66.07,66.65,1500.0,52.8253,53.5286,52.8014,53.2649,1500.0
2018-11-05 10:00:00,66.8,67.42,66.73,67.42,8735.0,53.3848,53.8802,53.3288,53.8802,8735.0
2018-11-05 11:00:00,67.4,67.73,67.35,67.62,10032.0,53.8643,54.128,53.8243,54.0401,10032.0
2018-11-05 12:00:00,67.57,68.1,67.57,67.94,8147.0,54.0001,54.4237,54.0001,54.2958,8147.0
2018-11-05 13:00:00,67.93,68.0,67.8,67.87,8600.0,54.2878,54.3438,54.1839,54.2399,8600.0
2018-11-05 14:00:00,67.86,67.92,67.57,67.92,11898.0,54.2319,54.2798,54.0001,54.2798,11898.0
2018-11-05 15:00:00,67.92,67.92,67.51,67.83,31232.0,54.2798,54.2798,53.9522,54.2079,31232.0
2018-11-06 09:30:00,67.78,68.05,67.13,68.05,9860.0,54.1679,54.3837,53.6485,54.3837,9860.0
2018-11-06 10:00:00,68.08,68.56,68.02,68.56,32071.0,54.4077,54.7913,54.3597,54.7913,32071.0
2018-11-06 11:00:00,68.56,68.7,68.35,68.7,14888.0,54.7913,54.9032,54.6235,54.9032,14888.0
2018-11-06 12:00:00,68.7,69.0,68.63,68.95,16935.0,54.9032,55.1429,54.8472,55.103,16935.0
2018-11-06 13:00:00,68.95,68.95,68.57,68.83,24971.0,55.103,55.103,54.7993,55.0071,24971.0
2018-11-06 14:00:00,68.84,68.91,68.63,68.69,22453.0,55.0151,55.071,54.8472,54.8952,22453.0
2018-11-06 15:00:00,68.72,69.14,68.7,69.12,77599.0,54.9192,55.2548,54.9032,55.2388,77599.0
2018-11-07 09:30:00,69.35,69.5,68.97,69.01,13001.0,55.4226,55.5425,55.119,55.1509,13001.0
2018-11-07 10:00:00,69.05,69.05,68.55,69.0,22368.0,55.1829,55.1829,54.7833,55.1429,22368.0
2018-11-07 11:00:00,69.0,69.25,68.69,68.69,30765.0,55.1429,55.3427,54.8952,54.8952,30765.0
2018-11-07 12:00:00,68.69,68.93,68.54,68.81,18879.0,54.8952,55.087,54.7753,54.9911,18879.0
2018-11-07 13:00:00,68.88,68.92,68.72,68.86,6200.0,55.047,55.079,54.9192,55.0311,6200.0
2018-11-07 14:00:00,68.87,69.21,68.83,69.13,4667.0,55.039,55.3108,55.0071,55.2468,4667.0
2018-11-07 15:00:00,69.13,69.16,68.98,69.09,31012.0,55.2468,55.2708,55.127,55.2149,31012.0
2018-11-08 09:30:00,68.37,68.64,68.17,68.36,3650.0,55.3326,55.5511,55.1707,55.3245,3650.0
2018-11-08 10:00:00,68.25,68.28,67.61,67.94,5980.0,55.2355,55.2598,54.7175,54.9846,5980.0
2018-11-08 11:00:00,67.98,68.24,67.7,68.01,4000.0,55.017,55.2274,54.7904,55.0413,4000.0
2018-11-08 12:00:00,68.01,68.36,68.01,68.28,3489.0,55.0413,55.3245,55.0413,55.2598,3489.0
2018-11-08 13:00:00,68.26,68.27,68.09,68.17,3300.0,55.2436,55.2517,55.106,55.1707,3300.0
2018-11-08 14:00:00,68.11,68.37,68.11,68.34,3868.0,55.1222,55.3326,55.1222,55.3083,3868.0
2018-11-08 15:00:00,68.32,68.64,68.27,68.58,22185.0,55.2921,55.5511,55.2517,55.5026,22185.0
2018-11-09 09:30:00,68.7,69.4,68.7,69.08,5651.0,55.5997,56.1662,55.5997,55.9072,5651.0
2018-11-09 10:00:00,69.07,69.46,69.03,69.31,32176.0,55.8991,56.2148,55.8668,56.0934,32176.0
2018-11-09 11:00:00,69.33,69.64,69.14,69.24,17895.0,56.1095,56.3604,55.9558,56.0367,17895.0
2018-11-09 12:00:00,69.29,69.32,68.95,69.26,9403.0,56.0772,56.1015,55.802,56.0529,9403.0
2018-11-09 13:00:00,69.23,69.34,69.09,69.19,14139.0,56.0286,56.1176,55.9153,55.9962,14139.0
2018-11-09 14:00:00,69.19,69.48,69.17,69.42,10100.0,55.9962,56.2309,55.9801,56.1824,10100.0
2018-11-09 15:00:00,69.41,69.72,69.35,69.51,26655.0,56.1743,56.4252,56.1257,56.2552,26655.0
2018-11-12 09:30:00,69.55,70.36,69.55,70.02,4725.0,56.2876,56.9431,56.2876,56.668,4725.0
2018-11-12 10:00:00,70.0,70.34,70.0,70.34,7439.0,56.6518,56.927,56.6518,56.927,7439.0
2018-11-12 11:00:00,70.35,70.42,69.92,70.0,21906.0,56.935,56.9917,56.587,56.6518,21906.0
2018-11-12 12:00:00,69.99,70.28,69.99,70.12,6800.0,56.6437,56.8784,56.6437,56.7489,6800.0
2018-11-12 13:00:00,70.09,70.27,70.08,70.18,5400.0,56.7246,56.8703,56.7165,56.7975,5400.0
2018-11-12 14:00:00,70.17,70.33,70.08,70.2,10417.0,56.7894,56.9189,56.7165,56.8137,10417.0
2018-11-12 15:00:00,70.18,70.42,69.84,69.85,62970.0,56.7975,56.9917,56.5223,56.5304,62970.0
2018-11-13 09:30:00,69.6,70.19,69.5,70.19,6290.0,56.3281,56.8056,56.2471,56.8056,6290.0
2018-11-13 10:00:00,70.21,70.21,69.39,69.47,9470.0,56.8217,56.8217,56.1581,56.2229,9470.0
2018-11-13 11:00:00,69.44,69.6,69.19,69.53,20206.0,56.1986,56.3281,55.9962,56.2714,20206.0
2018-11-13 12:00:00,69.59,69.61,69.29,69.34,5500.0,56.32,56.3362,56.0772,56.1176,5500.0
2018-11-13 13:00:00,69.36,69.66,69.35,69.66,5157.0,56.1338,56.3766,56.1257,56.3766,5157.0
2018-11-13 14:00:00,69.64,69.69,69.46,69.55,5199.0,56.3604,56.4009,56.2148,56.2876,5199.0
2018-11-13 15:00:00,69.54,69.81,69.43,69.6,21470.0,56.2795,56.498,56.1905,56.3281,21470.0
2018-11-14 09:30:00,69.85,69.95,69.55,69.76,2901.0,56.5304,56.6113,56.2876,56.4576,2901.0
2018-11-14 10:00:00,69.94,69.95,69.7,69.76,6548.0,56.6032,56.6113,56.409,56.4576,6548.0
2018-11-14 11:00:00,69.73,69.83,69.63,69.83,4734.0,56.4333,56.5142,56.3523,56.5142,4734.0
2018-11-14 12:00:00,69.78,70.16,69.78,70.1,24471.0,56.4737,56.7813,56.4737,56.7327,24471.0
2018-11-14 13:00:00,70.01,70.2,69.97,70.07,12900.0,56.6599,56.8137,56.6275,56.7084,12900.0
2018-11-14 14:00:00,70.02,70.37,69.96,70.37,42672.0,56.668,56.9512,56.6194,56.9512,42672.0
2018-11-14 15:00:00,70.35,70.38,70.0,70.11,21642.0,56.935,56.9593,56.6518,56.7408,21642.0
2018-11-15 09:30:00,69.59,69.59,68.85,69.07,22468.0,56.32,56.32,55.7211,55.8991,22468.0
2018-11-15 10:00:00,69.1,69.45,68.96,69.01,5218.0,55.9234,56.2067,55.8101,55.8506,5218.0
2018-11-15 11:00:00,69.17,69.53,69.02,69.5,9467.0,55.9801,56.2714,55.8587,56.2471,9467.0
2018-11-15 12:00:00,69.54,69.56,69.14,69.14,3500.0,56.2795,56.2957,55.9558,55.9558,3500.0
2018-11-15 13:00:00,69.05,69.46,69.05,69.39,6030.0,55.8829,56.2148,55.8829,56.1581,6030.0
2018-11-15 14:00:00,69.36,69.4,69.22,69.31,3600.0,56.1338,56.1662,56.0205,56.0934,3600.0
2018-11-15 15:00:00,69.3,69.44,69.13,69.44,15695.0,56.0853,56.1986,55.9477,56.1986,15695.0
2018-11-16 09:30:00,69.6,69.77,69.31,69.6,7793.0,56.3281,56.4656,56.0934,56.3281,7793.0
2018-11-16 10:00:00,69.6,69.87,69.53,69.85,18003.0,56.3281,56.5466,56.2714,56.5304,18003.0
2018-11-16 11:00:00,69.82,69.95,69.61,69.87,43588.0,56.5061,56.6113,56.3362,56.5466,43588.0
2018-11-16 12:00:00,69.88,70.33,69.87,70.14,17100.0,56.5547,56.9189,56.5466,56.7651,17100.0
2018-11-16 13:00:00,70.15,70.27,69.99,69.99,6800.0,56.7732,56.8703,56.6437,56.6437,6800.0
2018-11-16 14:00:00,70.01,70.2,69.94,70.15,6838.0,56.6599,56.8137,56.6032,56.7732,6838.0
2018-11-16 15:00:00,70.15,70.41,70.15,70.34,39832.0,56.7732,56.9836,56.7732,56.927,39832.0
2018-11-19 09:30:00,70.45,70.96,70.45,70.94,7040.0,57.016,57.4287,57.016,57.4125,7040.0
2018-11-19 10:00:00,70.88,70.94,70.47,70.63,13150.0,57.364,57.4125,57.0322,57.1617,13150.0
2018-11-19 11:00:00,70.55,70.66,70.31,70.35,6195.0,57.0969,57.1859,56.9027,56.935,6195.0
2018-11-19 12:00:00,70.22,70.31,70.12,70.25,7400.0,56.8298,56.9027,56.7489,56.8541,7400.0
2018-11-19 13:00:00,70.27,70.39,70.19,70.19,6401.0,56.8703,56.9674,56.8056,56.8056,6401.0
2018-11-19 14:00:00,70.13,70.22,70.02,70.2,5996.0,56.757,56.8298,56.668,56.8137,5996.0
2018-11-19 15:00:00,70.16,70.31,70.12,70.31,10053.0,56.7813,56.9027,56.7489,56.9027,10053.0
2018-11-20 09:30:00,70.15,71.12,70.15,71.01,2610.0,56.7732,57.5582,56.7732,57.4692,2610.0
2018-11-20 10:00:00,70.95,71.27,70.69,70.73,27727.0,57.4206,57.6796,57.2102,57.2426,27727.0
2018-11-20 11:00:00,70.74,70.97,70.36,70.94,16159.0,57.2507,57.4368,56.9431,57.4125,16159.0
2018-11-20 12:00:00,70.95,70.97,70.47,70.51,24635.0,57.4206,57.4368,57.0322,57.0645,24635.0
2018-11-20 13:00:00,70.49,70.62,70.2,70.54,28016.0,57.0484,57.1536,56.8137,57.0888,28016.0
2018-11-20 14:00:00,70.54,70.81,70.54,70.62,15873.0,57.0888,57.3073,57.0888,57.1536,15873.0
2018-11-20 15:00:00,70.62,70.69,70.28,70.32,43525.0,57.1536,57.2102,56.8784,56.9108,43525.0
2018-11-21 09:30:00,69.92,69.95,69.53,69.64,5946.0,56.587,56.6113,56.2714,56.3604,5946.0
2018-11-21 10:00:00,69.87,69.95,69.66,69.82,9601.0,56.5466,56.6113,56.3766,56.5061,9601.0
2018-11-21 11:00:00,69.83,70.08,69.71,70.05,12325.0,56.5142,56.7165,56.4171,56.6923,12325.0
2018-11-21 12:00:00,70.05,70.07,69.88,70.04,7100.0,56.6923,56.7084,56.5547,56.6842,7100.0
2018-11-21 13:00:00,70.08,70.08,69.8,69.95,5657.0,56.7165,56.7165,56.4899,56.6113,5657.0
2018-11-21 14:00:00,69.92,69.94,69.8,69.91,7900.0,56.587,56.6032,56.4899,56.579,7900.0
2018-11-21 15:00:00,69.9,69.93,69.48,69.56,29120.0,56.5709,56.5951,56.2309,56.2957,29120.0
2018-11-23 09:30:00,69.18,69.46,68.98,69.07,4619.0,55.9882,56.2148,55.8263,55.8991,4619.0
2018-11-23 10:00:00,69.2,69.59,69.05,69.59,6600.0,56.0043,56.32,55.8829,56.32,6600.0
2018-11-23 11:00:00,69.63,70.07,69.62,69.85,5182.0,56.3523,56.7084,56.3442,56.5304,5182.0
2018-11-23 12:00:00,69.88,70.19,69.84,69.84,6655.0,56.5547,56.8056,56.5223,56.5223,6655.0
2018-11-26 09:30:00,69.97,70.01,69.67,69.94,7335.0,56.6275,56.6599,56.3847,56.6032,7335.0
2018-11-26 10:00:00,69.88,69.88,69.27,69.37,10816.0,56.5547,56.5547,56.061,56.1419,10816.0
2018-11-26 11:00:00,69.32,69.64,69.2,69.64,11311.0,56.1015,56.3604,56.0043,56.3604,11311.0
2018-11-26 12:00:00,69.65,69.7,69.54,69.65,7894.0,56.3685,56.409,56.2795,56.3685,7894.0
2018-11-26 13:00:00,69.67,69.96,69.63,69.92,6339.0,56.3847,56.6194,56.3523,56.587,6339.0
2018-11-26 14:00:00,69.92,70.11,69.84,69.92,8935.0,56.587,56.7408,56.5223,56.587,8935.0
2018-11-26 15:00:00,69.95,69.99,69.84,69.92,33487.0,56.6113,56.6437,56.5223,56.587,33487.0
2018-11-27 09:30:00,69.97,70.03,69.42,69.8,4600.0,56.6275,56.6761,56.1824,56.4899,4600.0
2018-11-27 10:00:00,69.86,70.42,69.79,70.36,8800.0,56.5385,56.9917,56.4818,56.9431,8800.0
2018-11-27 11:00:00,70.3,70.75,70.26,70.68,20700.0,56.8946,57.2588,56.8622,57.2021,20700.0
2018-11-27 12:00:00,70.64,70.84,70.49,70.84,6429.0,57.1697,57.3316,57.0484,57.3316,6429.0
2018-11-27 13:00:00,70.85,70.96,70.79,70.87,8628.0,57.3397,57.4287,57.2911,57.3559,8628.0
2018-11-27 14:00:00,70.86,70.92,70.79,70.79,10953.0,57.3478,57.3964,57.2911,57.2911,10953.0
2018-11-27 15:00:00,70.81,70.89,70.75,70.78,29517.0,57.3073,57.3721,57.2588,57.2831,29517.0
2018-11-28 09:30:00,70.13,70.72,69.89,70.66,5146.0,56.757,57.2345,56.5628,57.1859,5146.0
2018-11-28 10:00:00,70.64,70.85,70.39,70.45,21977.0,57.1697,57.3397,56.9674,57.016,21977.0
2018-11-28 11:00:00,70.45,70.73,70.3,70.73,10096.0,57.016,57.2426,56.8946,57.2426,10096.0
2018-11-28 12:00:00,70.76,71.14,70.76,70.93,12699.0,57.2669,57.5744,57.2669,57.4044,12699.0
2018-11-28 13:00:00,70.9,71.01,70.83,70.95,20580.0,57.3802,57.4692,57.3235,57.4206,20580.0
2018-11-28 14:00:00,70.97,71.29,70.84,71.23,10121.0,57.4368,57.6958,57.3316,57.6472,10121.0
2018-11-28 15:00:00,71.16,71.34,70.96,71.34,31736.0,57.5906,57.7363,57.4287,57.7363,31736.0
2018-11-29 09:30:00,71.25,71.25,70.95,71.12,8600.0,57.6634,57.6634,57.4206,57.5582,8600.0
2018-11-29 10:00:00,71.01,71.58,71.01,71.3,25191.0,57.4692,57.9305,57.4692,57.7039,25191.0
2018-11-29 11:00:00,71.33,71.45,71.17,71.43,14190.0,57.7282,57.8253,57.5987,57.8091,14190.0
2018-11-29 12:00:00,71.43,71.56,71.18,71.51,18543.0,57.8091,57.9143,57.6068,57.8738,18543.0
2018-11-29 13:00:00,71.5,71.54,71.39,71.46,12559.0,57.8658,57.8981,57.7767,57.8334,12559.0
2018-11-29 14:00:00,71.42,71.65,71.33,71.59,15925.0,57.801,57.9872,57.7282,57.9386,15925.0
2018-11-29 15:00:00,71.6,71.6,71.37,71.42,27238.0,57.9467,57.9467,57.7605,57.801,27238.0
2018-11-30 09:30:00,71.75,71.85,71.44,71.44,4700.0,58.0681,58.149,57.8172,57.8172,4700.0
2018-11-30 10:00:00,71.47,71.6,71.03,71.18,12183.0,57.8415,57.9467,57.4854,57.6068,12183.0
2018-11-30 11:00:00,71.19,71.44,71.16,71.4,20240.0,57.6149,57.8172,57.5906,57.7848,20240.0
2018-11-30 12:00:00,71.4,71.59,71.39,71.58,8500.0,57.7848,57.9386,57.7767,57.9305,8500.0
2018-11-30 13:00:00,71.59,71.83,71.54,71.81,14903.0,57.9386,58.1328,57.8981,58.1166,14903.0
2018-11-30 14:00:00,71.81,72.1,71.81,71.95,21062.0,58.1166,58.3513,58.1166,58.2299,21062.0
2018-11-30 15:00:00,71.96,72.34,71.96,72.33,46433.0,58.238,58.5456,58.238,58.5375,46433.0
2018-12-03 09:30:00,72.44,72.44,71.48,71.69,20888.0,58.6265,58.6265,57.8496,58.0195,20888.0
2018-12-03 10:00:00,71.86,72.27,71.68,72.27,15600.0,58.1571,58.4889,58.0114,58.4889,15600.0
2018-12-03 11:00:00,72.25,72.3,72.03,72.26,24667.0,58.4727,58.5132,58.2947,58.4808,24667.0
2018-12-03 12:00:00,72.26,72.58,72.08,72.09,12119.0,58.4808,58.7398,58.3352,58.3432,12119.0
2018-12-03 13:00:00,72.1,72.21,71.88,71.91,11232.0,58.3513,58.4404,58.1733,58.1976,11232.0
2018-12-03 14:00:00,71.9,72.15,71.89,72.1,9224.0,58.1895,58.3918,58.1814,58.3513,9224.0
2018-12-03 15:00:00,72.11,72.64,72.07,72.64,31600.0,58.3594,58.7884,58.3271,58.7884,31600.0
2018-12-04 09:30:00,72.72,72.96,72.64,72.94,4619.0,58.8531,59.0473,58.7884,59.0312,4619.0
2018-12-04 10:00:00,72.85,73.3,72.85,73.21,13203.0,58.9583,59.3225,58.9583,59.2497,13203.0
2018-12-04 11:00:00,73.19,73.87,73.17,73.68,22253.0,59.2335,59.7838,59.2173,59.6301,22253.0
2018-12-04 12:00:00,73.65,73.67,72.81,73.38,15093.0,59.6058,59.622,58.926,59.3873,15093.0
2018-12-04 13:00:00,73.32,73.44,72.76,72.98,23665.0,59.3387,59.4358,58.8855,59.0635,23665.0
2018-12-04 14:00:00,72.92,73.14,72.78,72.82,14980.0,59.015,59.193,58.9017,58.934,14980.0
2018-12-04 15:00:00,72.82,72.82,71.96,72.15,40329.0,58.934,58.934,58.238,58.3918,40329.0
2018-12-06 09:30:00,72.12,72.74,72.04,72.07,10193.0,58.3675,58.8693,58.3028,58.3271,10193.0
2018-12-06 10:00:00,71.94,72.29,71.94,72.29,11300.0,58.2219,58.5051,58.2219,58.5051,11300.0
2018-12-06 11:00:00,72.27,72.27,71.96,72.09,11113.0,58.4889,58.4889,58.238,58.3432,11113.0
2018-12-06 12:00:00,72.14,73.0,72.14,72.94,14000.0,58.3837,59.0797,58.3837,59.0312,14000.0
2018-12-06 13:00:00,72.95,73.2,72.83,73.2,11914.0,59.0393,59.2416,58.9421,59.2416,11914.0
2018-12-06 14:00:00,73.37,73.77,73.14,73.74,12565.0,59.3792,59.7029,59.193,59.6786,12565.0
2018-12-06 15:00:00,73.77,74.73,73.58,74.71,51864.0,59.7029,60.4798,59.5491,60.4636,51864.0
2018-12-07 09:30:00,74.12,74.12,73.03,73.31,19943.0,59.9862,59.9862,59.104,59.3306,19943.0
2018-12-07 10:00:00,73.27,73.78,73.26,73.78,16700.0,59.2982,59.711,59.2901,59.711,16700.0
2018-12-07 11:00:00,73.76,74.0,73.61,73.97,23762.0,59.6948,59.889,59.5734,59.8648,23762.0
2018-12-07 12:00:00,74.05,74.26,73.95,74.21,12812.0,59.9295,60.0995,59.8486,60.059,12812.0
2018-12-07 13:00:00,74.21,74.21,73.59,73.62,12941.0,60.059,60.059,59.5572,59.5815,12941.0
2018-12-07 14:00:00,73.55,73.77,73.42,73.59,13991.0,59.5248,59.7029,59.4196,59.5572,13991.0
2018-12-07 15:00:00,73.58,74.02,73.55,73.79,30538.0,59.5491,59.9052,59.5248,59.7191,30538.0
2018-12-10 09:30:00,73.78,73.78,72.92,73.12,7176.0,59.711,59.711,59.015,59.1768,7176.0
2018-12-10 10:00:00,72.97,73.41,72.79,72.95,14107.0,59.0554,59.4115,58.9098,59.0393,14107.0
2018-12-10 11:00:00,72.99,72.99,72.31,72.53,11942.0,59.0716,59.0716,58.5213,58.6993,11942.0
2018-12-10 12:00:00,72.58,72.96,72.48,72.81,5900.0,58.7398,59.0473,58.6589,58.926,5900.0
2018-12-10 13:00:00,72.82,73.08,72.77,73.08,5100.0,58.934,59.1445,58.8936,59.1445,5100.0
2018-12-10 14:00:00,73.1,73.31,73.06,73.12,5920.0,59.1607,59.3306,59.1283,59.1768,5920.0
2018-12-10 15:00:00,73.19,73.35,73.0,73.04,29135.0,59.2335,59.363,59.0797,59.1121,29135.0
2018-12-11 09:30:00,73.2,73.51,73.04,73.17,73823.0,59.2416,59.4925,59.1121,59.2173,73823.0
2018-12-11 10:00:00,73.07,73.39,72.96,73.39,50853.0,59.1364,59.3954,59.0473,59.3954,50853.0
2018-12-11 11:00:00,73.43,73.55,73.14,73.31,51250.0,59.4277,59.5248,59.193,59.3306,51250.0
2018-12-11 12:00:00,73.31,73.62,73.13,73.6,40041.0,59.3306,59.5815,59.1849,59.5653,40041.0
2018-12-11 13:00:00,73.6,73.84,73.57,73.59,44465.0,59.5653,59.7595,59.541,59.5572,44465.0
2018-12-11 14:00:00,73.55,73.73,73.49,73.49,50260.0,59.5248,59.6705,59.4763,59.4763,50260.0
2018-12-11 15:00:00,73.5,73.72,73.04,73.04,46808.0,59.4844,59.6624,59.1121,59.1121,46808.0
2018-12-12 09:30:00,73.53,73.74,73.32,73.43,3939.0,59.5087,59.6786,59.3387,59.4277,3939.0
2018-12-12 10:00:00,73.42,73.52,73.0,73.08,12432.0,59.4196,59.5006,59.0797,59.1445,12432.0
2018-12-12 11:00:00,73.11,73.18,72.21,72.25,12592.0,59.1687,59.2254,58.4404,58.4727,12592.0
2018-12-12 12:00:00,72.25,72.4,71.79,71.82,11966.0,58.4727,58.5941,58.1005,58.1247,11966.0
2018-12-12 13:00:00,71.79,72.07,71.6,72.04,14570.0,58.1005,58.3271,57.9467,58.3028,14570.0
2018-12-12 14:00:00,72.01,72.04,71.68,71.77,13057.0,58.2785,58.3028,58.0114,58.0843,13057.0
2018-12-12 15:00:00,71.73,72.31,71.72,71.72,25939.0,58.0519,58.5213,58.0438,58.0438,25939.0
2018-12-13 09:30:00,72.0,72.76,72.0,72.44,9003.0,58.2704,58.8855,58.2704,58.6265,9003.0
2018-12-13 10:00:00,72.51,72.96,72.31,72.38,13774.0,58.6832,59.0473,58.5213,58.5779,13774.0
2018-12-13 11:00:00,72.39,72.66,72.29,72.58,11426.0,58.586,58.8046,58.5051,58.7398,11426.0
2018-12-13 12:00:00,72.48,72.67,72.36,72.67,6596.0,58.6589,58.8126,58.5618,58.8126,6596.0
2018-12-13 13:00:00,72.63,72.76,72.53,72.64,6494.0,58.7803,58.8855,58.6993,58.7884,6494.0
2018-12-13 14:00:00,72.62,72.62,72.36,72.52,5909.0,58.7722,58.7722,58.5618,58.6913,5909.0
2018-12-13 15:00:00,72.47,72.57,72.22,72.28,16517.0,58.6508,58.7317,58.4485,58.497,16517.0
2018-12-14 09:30:00,72.06,72.06,71.72,71.81,2016.0,58.319,58.319,58.0438,58.1166,2016.0
2018-12-14 10:00:00,71.76,72.4,71.76,72.28,7027.0,58.0762,58.5941,58.0762,58.497,7027.0
2018-12-14 11:00:00,72.25,72.32,72.16,72.17,9568.0,58.4727,58.5294,58.3999,58.408,9568.0
2018-12-14 12:00:00,72.19,72.19,71.89,72.07,10133.0,58.4242,58.4242,58.1814,58.3271,10133.0
2018-12-14 13:00:00,72.04,72.28,72.02,72.27,7571.0,58.3028,58.497,58.2866,58.4889,7571.0
2018-12-14 14:00:00,72.26,72.28,71.9,72.0,7604.0,58.4808,58.497,58.1895,58.2704,7604.0
2018-12-14 15:00:00,72.0,72.36,71.94,72.34,15976.0,58.2704,58.5618,58.2219,58.5456,15976.0
2018-12-17 09:30:00,72.64,73.44,72.39,72.48,16676.0,58.7884,59.4358,58.586,58.6589,16676.0
2018-12-17 10:00:00,72.54,72.69,72.1,72.31,19957.0,58.7074,58.8288,58.3513,58.5213,19957.0
2018-12-17 11:00:00,72.32,72.32,71.97,72.21,24209.0,58.5294,58.5294,58.2461,58.4404,24209.0
2018-12-17 12:00:00,72.22,72.22,70.86,70.89,18454.0,58.4485,58.4485,57.3478,57.3721,18454.0
2018-12-17 13:00:00,70.86,71.5,70.82,71.45,10412.0,57.3478,57.8658,57.3154,57.8253,10412.0
2018-12-17 14:00:00,71.4,71.51,70.91,71.41,15023.0,57.7848,57.8738,57.3883,57.7929,15023.0
2018-12-17 15:00:00,71.34,71.55,70.39,70.71,34945.0,57.7363,57.9062,56.9674,57.2264,34945.0
2018-12-18 09:30:00,71.09,71.56,71.09,71.54,6900.0,57.5339,57.9143,57.5339,57.8981,6900.0
2018-12-18 10:00:00,71.59,71.85,71.35,71.53,15822.0,57.9386,58.149,57.7444,57.89,15822.0
2018-12-18 11:00:00,71.51,71.83,71.44,71.67,16657.0,57.8738,58.1328,57.8172,58.0033,16657.0
2018-12-18 12:00:00,71.68,71.88,71.66,71.73,13765.0,58.0114,58.1733,57.9952,58.0519,13765.0
2018-12-18 13:00:00,71.72,71.72,71.3,71.32,7600.0,58.0438,58.0438,57.7039,57.7201,7600.0
2018-12-18 14:00:00,71.4,71.5,70.91,70.93,12542.0,57.7848,57.8658,57.3883,57.4044,12542.0
2018-12-18 15:00:00,70.94,71.62,70.9,71.4,26368.0,57.4125,57.9629,57.3802,57.7848,26368.0
2018-12-19 09:30:00,71.55,71.55,70.83,71.09,27962.0,57.9062,57.9062,57.3235,57.5339,27962.0
2018-12-19 10:00:00,71.15,72.06,71.15,72.06,15870.0,57.5825,58.319,57.5825,58.319,15870.0
2018-12-19 11:00:00,72.0,72.29,71.84,71.97,16659.0,58.2704,58.5051,58.1409,58.2461,16659.0
2018-12-19 12:00:00,71.97,72.17,71.91,71.91,10705.0,58.2461,58.408,58.1976,58.1976,10705.0
2018-12-19 13:00:00,71.92,72.07,71.69,71.88,10900.0,58.2057,58.3271,58.0195,58.1733,10900.0
2018-12-19 14:00:00,71.85,72.09,71.2,71.31,24678.0,58.149,58.3432,57.623,57.712,24678.0
2018-12-19 15:00:00,71.22,71.36,70.85,71.11,39858.0,57.6391,57.7525,57.3397,57.5501,39858.0
2018-12-20 09:30:00,71.21,71.43,70.67,71.15,4400.0,57.6311,57.8091,57.194,57.5825,4400.0
2018-12-20 10:00:00,71.24,71.85,71.13,71.34,14100.0,57.6553,58.149,57.5663,57.7363,14100.0
2018-12-20 11:00:00,71.39,71.69,71.36,71.49,17714.0,57.7767,58.0195,57.7525,57.8577,17714.0
2018-12-20 12:00:00,71.57,71.87,71.51,71.73,14684.0,57.9224,58.1652,57.8738,58.0519,14684.0
2018-12-20 13:00:00,71.73,71.74,71.15,71.17,8854.0,58.0519,58.06,57.5825,57.5987,8854.0
2018-12-20 14:00:00,71.12,71.76,70.63,71.38,17889.0,57.5582,58.0762,57.1617,57.7686,17889.0
2018-12-20 15:00:00,71.34,71.57,70.8,71.11,41199.0,57.7363,57.9224,57.2992,57.5501,41199.0
2018-12-21 09:30:00,71.09,72.17,71.05,72.15,8000.0,57.5339,58.408,57.5016,58.3918,8000.0
2018-12-21 10:00:00,71.98,72.79,71.91,72.29,15148.0,58.2542,58.9098,58.1976,58.5051,15148.0
2018-12-21 11:00:00,72.28,72.37,71.8,71.9,12300.0,58.497,58.5699,58.1085,58.1895,12300.0
2018-12-21 12:00:00,71.88,71.99,71.27,71.62,13803.0,58.1733,58.2623,57.6796,57.9629,13803.0
2018-12-21 13:00:00,71.56,71.71,71.42,71.55,17794.0,57.9143,58.0357,57.801,57.9062,17794.0
2018-12-21 14:00:00,71.46,71.61,71.32,71.38,12025.0,57.8334,57.9548,57.7201,57.7686,12025.0
2018-12-21 15:00:00,71.44,71.44,70.46,70.48,49802.0,57.8172,57.8172,57.0241,57.0403,49802.0
2018-12-24 09:30:00,70.21,70.43,69.86,69.95,4300.0,56.8217,56.9998,56.5385,56.6113,4300.0
2018-12-24 10:00:00,69.8,69.8,68.09,68.11,9369.0,56.4899,56.4899,55.106,55.1222,9369.0
2018-12-24 11:00:00,68.05,68.05,66.9,66.9,11663.0,55.0736,55.0736,54.1429,54.1429,11663.0
2018-12-24 12:00:00,67.0,67.0,66.35,66.52,23934.0,54.2239,54.2239,53.6978,53.8354,23934.0
2018-12-26 09:30:00,67.0,67.73,66.9,66.9,3900.0,54.2239,54.8147,54.1429,54.1429,3900.0
2018-12-26 10:00:00,66.77,67.06,66.02,66.06,6900.0,54.0377,54.2724,53.4307,53.4631,6900.0
2018-12-26 11:00:00,66.07,66.62,66.03,66.61,6400.0,53.4712,53.9163,53.4388,53.9082,6400.0
2018-12-26 12:00:00,66.62,67.12,66.61,67.11,19391.0,53.9163,54.321,53.9082,54.3129,19391.0
2018-12-26 13:00:00,67.11,67.6,66.89,67.6,10994.0,54.3129,54.7094,54.1348,54.7094,10994.0
2018-12-26 14:00:00,67.65,67.86,67.4,67.81,7900.0,54.7499,54.9199,54.5476,54.8794,7900.0
2018-12-26 15:00:00,67.9,69.07,67.9,69.07,22958.0,54.9522,55.8991,54.9522,55.8991,22958.0
2018-12-27 09:30:00,68.85,68.94,67.44,67.74,6201.0,55.7211,55.7939,54.58,54.8227,6201.0
2018-12-27 10:00:00,67.7,68.08,67.3,67.85,23952.0,54.7904,55.0979,54.4666,54.9118,23952.0
2018-12-27 11:00:00,67.81,68.12,67.55,68.1,7998.0,54.8794,55.1303,54.669,55.1141,7998.0
2018-12-27 12:00:00,68.12,68.37,67.84,68.08,7500.0,55.1303,55.3326,54.9037,55.0979,7500.0
2018-12-27 13:00:00,68.09,68.09,67.64,67.74,18933.0,55.106,55.106,54.7418,54.8227,18933.0
2018-12-27 14:00:00,67.71,67.9,67.39,67.79,14394.0,54.7985,54.9522,54.5395,54.8632,14394.0
2018-12-27 15:00:00,67.8,69.28,67.6,69.2,28211.0,54.8713,56.0691,54.7094,56.0043,28211.0
2018-12-28 09:30:00,69.99,70.31,69.68,69.74,2033.0,56.6437,56.9027,56.3928,56.4414,2033.0
2018-12-28 10:00:00,69.7,69.89,69.09,69.28,8300.0,56.409,56.5628,55.9153,56.0691,8300.0
2018-12-28 11:00:00,69.28,69.36,68.5,68.74,10500.0,56.0691,56.1338,55.4378,55.6321,10500.0
2018-12-28 12:00:00,68.71,68.93,68.5,68.75,12000.0,55.6078,55.7858,55.4378,55.6401,12000.0
2018-12-28 13:00:00,68.8,69.18,68.77,69.18,14502.0,55.6806,55.9882,55.6563,55.9882,14502.0
2018-12-28 14:00:00,69.22,69.96,69.16,69.85,14600.0,56.0205,56.6194,55.972,56.5304,14600.0
2018-12-28 15:00:00,69.94,69.94,68.92,69.4,22363.0,56.6032,56.6032,55.7777,56.1662,22363.0
2018-12-31 09:30:00,69.3,69.5,68.75,69.37,8622.0,56.0853,56.2471,55.6401,56.1419,8622.0
2018-12-31 10:00:00,69.34,69.44,68.64,68.75,10200.0,56.1176,56.1986,55.5511,55.6401,10200.0
2018-12-31 11:00:00,68.79,68.86,68.1,68.68,17367.0,55.6725,55.7292,55.1141,55.5835,17367.0
2018-12-31 12:00:00,68.54,69.04,68.31,69.04,4400.0,55.4702,55.8748,55.2841,55.8748,4400.0
2018-12-31 13:00:00,69.1,69.22,69.06,69.13,6806.0,55.9234,56.0205,55.891,55.9477,6806.0
2018-12-31 14:00:00,69.04,69.15,68.63,68.76,14342.0,55.8748,55.9639,55.543,55.6482,14342.0
2018-12-31 15:00:00,68.77,69.41,68.47,69.41,18156.0,55.6563,56.1743,55.4135,56.1743,18156.0
2019-01-02 09:30:00,68.88,68.88,67.48,67.61,12064.0,55.7454,55.7454,54.6123,54.7175,12064.0
2019-01-02 10:00:00,67.75,68.22,67.23,67.52,32631.0,54.8308,55.2112,54.41,54.6447,32631.0
2019-01-02 11:00:00,67.58,67.82,67.45,67.55,23114.0,54.6933,54.8875,54.588,54.669,23114.0
2019-01-02 12:00:00,67.59,67.62,67.22,67.44,7100.0,54.7013,54.7256,54.4019,54.58,7100.0
2019-01-02 13:00:00,67.41,67.6,67.27,67.28,5800.0,54.5557,54.7094,54.4424,54.4505,5800.0
2019-01-02 14:00:00,67.26,67.59,67.07,67.53,8998.0,54.4343,54.7013,54.2805,54.6528,8998.0
2019-01-02 15:00:00,67.49,67.52,66.83,67.28,34894.0,54.6204,54.6447,54.0863,54.4505,34894.0
2019-01-03 09:30:00,67.49,68.2,67.49,67.72,7753.0,54.6204,55.195,54.6204,54.8066,7753.0
2019-01-03 10:00:00,67.5,68.23,67.41,68.19,14961.0,54.6285,55.2193,54.5557,55.1869,14961.0
2019-01-03 11:00:00,68.18,69.0,68.02,68.47,21145.0,55.1788,55.8425,55.0494,55.4135,21145.0
2019-01-03 12:00:00,68.45,68.71,68.25,68.46,9500.0,55.3974,55.6078,55.2355,55.4054,9500.0
2019-01-03 13:00:00,68.55,68.63,68.04,68.61,7448.0,55.4783,55.543,55.0655,55.5268,7448.0
2019-01-03 14:00:00,68.64,69.15,68.64,68.83,12038.0,55.5511,55.9639,55.5511,55.7049,12038.0
2019-01-03 15:00:00,68.87,68.87,68.3,68.46,34290.0,55.7373,55.7373,55.276,55.4054,34290.0
2019-01-04 09:30:00,68.7,68.86,68.35,68.83,5100.0,55.5997,55.7292,55.3164,55.7049,5100.0
2019-01-04 10:00:00,68.87,69.23,68.82,68.86,16568.0,55.7373,56.0286,55.6968,55.7292,16568.0
2019-01-04 11:00:00,68.85,69.16,68.48,68.75,17606.0,55.7211,55.972,55.4216,55.6401,17606.0
2019-01-04 12:00:00,68.68,68.85,68.32,68.56,17440.0,55.5835,55.7211,55.2921,55.4864,17440.0
2019-01-04 13:00:00,68.67,68.69,68.04,68.25,8648.0,55.5754,55.5916,55.0655,55.2355,8648.0
2019-01-04 14:00:00,68.27,68.47,68.22,68.31,10600.0,55.2517,55.4135,55.2112,55.2841,10600.0
2019-01-04 15:00:00,68.33,68.54,68.23,68.28,25853.0,55.3002,55.4702,55.2193,55.2598,25853.0
2019-01-07 09:30:00,68.55,69.41,68.44,68.52,6590.0,55.4783,56.1743,55.3893,55.454,6590.0
2019-01-07 10:00:00,68.3,69.23,68.3,69.16,9787.0,55.276,56.0286,55.276,55.972,9787.0
2019-01-07 11:00:00,69.19,69.37,68.95,69.34,5358.0,55.9962,56.1419,55.802,56.1176,5358.0
2019-01-07 12:00:00,69.34,69.57,69.22,69.49,5096.0,56.1176,56.3038,56.0205,56.239,5096.0
2019-01-07 13:00:00,69.53,69.69,69.52,69.54,8086.0,56.2714,56.4009,56.2633,56.2795,8086.0
2019-01-07 14:00:00,69.6,69.61,69.1,69.2,6147.0,56.3281,56.3362,55.9234,56.0043,6147.0
2019-01-07 15:00:00,69.2,69.51,69.04,69.1,23745.0,56.0043,56.2552,55.8748,55.9234,23745.0
2019-01-08 09:30:00,69.54,69.88,69.27,69.65,5800.0,56.2795,56.5547,56.061,56.3685,5800.0
2019-01-08 10:00:00,69.71,69.87,69.36,69.87,8766.0,56.4171,56.5466,56.1338,56.5466,8766.0
2019-01-08 11:00:00,69.97,70.15,69.72,69.85,7616.0,56.6275,56.7732,56.4252,56.5304,7616.0
2019-01-08 12:00:00,69.91,69.93,69.67,69.83,6916.0,56.579,56.5951,56.3847,56.5142,6916.0
2019-01-08 13:00:00,69.81,70.14,69.78,70.08,10266.0,56.498,56.7651,56.4737,56.7165,10266.0
2019-01-08 14:00:00,70.12,70.38,70.12,70.3,8200.0,56.7489,56.9593,56.7489,56.8946,8200.0
2019-01-08 15:00:00,70.32,70.56,70.25,70.25,19281.0,56.9108,57.105,56.8541,56.8541,19281.0
2019-01-09 09:30:00,70.48,70.48,69.23,69.59,3100.0,57.0403,57.0403,56.0286,56.32,3100.0
2019-01-09 10:00:00,69.61,69.79,69.2,69.58,13700.0,56.3362,56.4818,56.0043,56.3119,13700.0
2019-01-09 11:00:00,69.61,69.63,69.38,69.43,12435.0,56.3362,56.3523,56.15,56.1905,12435.0
2019-01-09 12:00:00,69.42,69.6,69.13,69.58,10000.0,56.1824,56.3281,55.9477,56.3119,10000.0
2019-01-09 13:00:00,69.58,69.6,69.39,69.58,6155.0,56.3119,56.3281,56.1581,56.3119,6155.0
2019-01-09 14:00:00,69.56,69.67,69.43,69.56,5700.0,56.2957,56.3847,56.1905,56.2957,5700.0
2019-01-09 15:00:00,69.57,69.74,69.49,69.69,32699.0,56.3038,56.4414,56.239,56.4009,32699.0
2019-01-10 09:30:00,69.51,69.78,69.49,69.5,2548.0,56.2552,56.4737,56.239,56.2471,2548.0
2019-01-10 10:00:00,69.47,69.9,69.47,69.74,5100.0,56.2229,56.5709,56.2229,56.4414,5100.0
2019-01-10 11:00:00,69.81,70.34,69.68,70.31,6400.0,56.498,56.927,56.3928,56.9027,6400.0
2019-01-10 12:00:00,70.3,71.18,70.3,71.18,12483.0,56.8946,57.6068,56.8946,57.6068,12483.0
2019-01-10 13:00:00,71.2,71.2,70.63,70.69,8765.0,57.623,57.623,57.1617,57.2102,8765.0
2019-01-10 14:00:00,70.73,71.12,70.67,70.99,10959.0,57.2426,57.5582,57.194,57.453,10959.0
2019-01-10 15:00:00,70.99,71.3,70.98,71.22,29004.0,57.453,57.7039,57.4449,57.6391,29004.0
2019-01-11 09:30:00,71.36,71.5,70.95,71.19,11447.0,57.7525,57.8658,57.4206,57.6149,11447.0
2019-01-11 10:00:00,71.17,71.4,70.99,71.29,12332.0,57.5987,57.7848,57.453,57.6958,12332.0
2019-01-11 11:00:00,71.3,71.42,71.16,71.27,14465.0,57.7039,57.801,57.5906,57.6796,14465.0
2019-01-11 12:00:00,71.34,71.41,71.2,71.35,6132.0,57.7363,57.7929,57.623,57.7444,6132.0
2019-01-11 13:00:00,71.36,71.42,71.29,71.42,5600.0,57.7525,57.801,57.6958,57.801,5600.0
2019-01-11 14:00:00,71.35,71.37,71.2,71.21,4600.0,57.7444,57.7605,57.623,57.6311,4600.0
2019-01-11 15:00:00,71.29,71.5,71.25,71.46,32858.0,57.6958,57.8658,57.6634,57.8334,32858.0
2019-01-14 09:30:00,71.16,71.45,71.05,71.32,2700.0,57.5906,57.8253,57.5016,57.7201,2700.0
2019-01-14 10:00:00,71.3,71.53,71.3,71.46,17887.0,57.7039,57.89,57.7039,57.8334,17887.0
2019-01-14 11:00:00,71.44,71.5,71.05,71.2,5300.0,57.8172,57.8658,57.5016,57.623,5300.0
2019-01-14 12:00:00,71.17,71.25,70.93,70.98,4615.0,57.5987,57.6634,57.4044,57.4449,4615.0
2019-01-14 13:00:00,71.06,71.09,70.94,71.08,5400.0,57.5097,57.5339,57.4125,57.5258,5400.0
2019-01-14 14:00:00,71.08,71.17,71.03,71.17,7900.0,57.5258,57.5987,57.4854,57.5987,7900.0
2019-01-14 15:00:00,71.17,71.29,71.04,71.19,14008.0,57.5987,57.6958,57.4935,57.6149,14008.0
2019-01-15 09:30:00,71.32,72.1,71.32,72.08,3150.0,57.7201,58.3513,57.7201,58.3352,3150.0
2019-01-15 10:00:00,72.1,72.38,72.04,72.32,8281.0,58.3513,58.5779,58.3028,58.5294,8281.0
2019-01-15 11:00:00,72.36,72.58,72.26,72.27,6000.0,58.5618,58.7398,58.4808,58.4889,6000.0
2019-01-15 12:00:00,72.3,72.46,72.19,72.22,4600.0,58.5132,58.6427,58.4242,58.4485,4600.0
2019-01-15 13:00:00,72.26,72.41,72.14,72.33,4500.0,58.4808,58.6022,58.3837,58.5375,4500.0
2019-01-15 14:00:00,72.31,72.42,72.11,72.17,4331.0,58.5213,58.6103,58.3594,58.408,4331.0
2019-01-15 15:00:00,72.21,72.43,72.06,72.36,13725.0,58.4404,58.6184,58.319,58.5618,13725.0
2019-01-16 09:30:00,72.42,72.58,72.09,72.1,1900.0,58.6103,58.7398,58.3432,58.3513,1900.0
2019-01-16 10:00:00,72.37,72.55,72.12,72.54,3360.0,58.5699,58.7155,58.3675,58.7074,3360.0
2019-01-16 11:00:00,72.58,72.73,72.28,72.73,4100.0,58.7398,58.8612,58.497,58.8612,4100.0
2019-01-16 12:00:00,72.7,72.75,72.62,72.69,3782.0,58.8369,58.8774,58.7722,58.8288,3782.0
2019-01-16 13:00:00,72.71,72.85,72.69,72.85,3090.0,58.845,58.9583,58.8288,58.9583,3090.0
2019-01-16 14:00:00,72.88,73.1,72.71,72.71,4875.0,58.9826,59.1607,58.845,58.845,4875.0
2019-01-16 15:00:00,72.74,72.76,72.48,72.63,19599.0,58.8693,58.8855,58.6589,58.7803,19599.0
2019-01-17 09:30:00,72.73,73.12,72.73,72.86,5100.0,58.8612,59.1768,58.8612,58.9664,5100.0
2019-01-17 10:00:00,72.98,73.05,72.65,72.98,6802.0,59.0635,59.1202,58.7965,59.0635,6802.0
2019-01-17 11:00:00,72.95,73.03,72.82,72.85,4800.0,59.0393,59.104,58.934,58.9583,4800.0
2019-01-17 12:00:00,72.82,72.82,72.3,72.3,7142.0,58.934,58.934,58.5132,58.5132,7142.0
2019-01-17 13:00:00,72.32,72.5,72.23,72.46,3561.0,58.5294,58.6751,58.4566,58.6427,3561.0
2019-01-17 14:00:00,72.5,72.69,72.41,72.55,9935.0,58.6751,58.8288,58.6022,58.7155,9935.0
2019-01-17 15:00:00,72.54,72.87,72.42,72.69,18094.0,58.7074,58.9745,58.6103,58.8288,18094.0
2019-01-18 09:30:00,72.77,73.11,72.5,72.62,3600.0,58.8936,59.1687,58.6751,58.7722,3600.0
2019-01-18 10:00:00,72.6,72.94,72.45,72.86,6296.0,58.756,59.0312,58.6346,58.9664,6296.0
2019-01-18 11:00:00,72.83,72.96,72.72,72.92,5900.0,58.9421,59.0473,58.8531,59.015,5900.0
2019-01-18 12:00:00,72.98,73.0,72.75,72.9,7200.0,59.0635,59.0797,58.8774,58.9988,7200.0
2019-01-18 13:00:00,72.89,72.89,72.69,72.74,4000.0,58.9907,58.9907,58.8288,58.8693,4000.0
2019-01-18 14:00:00,72.77,72.89,72.67,72.82,5300.0,58.8936,58.9907,58.8126,58.934,5300.0
2019-01-18 15:00:00,72.8,73.05,72.65,73.05,14152.0,58.9179,59.1202,58.7965,59.1202,14152.0
2019-01-22 09:30:00,73.45,73.78,73.21,73.55,8968.0,59.4439,59.711,59.2497,59.5248,8968.0
2019-01-22 10:00:00,73.43,73.54,72.85,72.85,10827.0,59.4277,59.5168,58.9583,58.9583,10827.0
2019-01-22 11:00:00,72.86,73.42,72.86,73.2,4948.0,58.9664,59.4196,58.9664,59.2416,4948.0
2019-01-22 12:00:00,73.25,73.3,72.8,72.96,4804.0,59.282,59.3225,58.9179,59.0473,4804.0
2019-01-22 13:00:00,72.91,73.58,72.82,73.54,6700.0,59.0069,59.5491,58.934,59.5168,6700.0
2019-01-22 14:00:00,73.53,73.54,72.87,73.01,6937.0,59.5087,59.5168,58.9745,59.0878,6937.0
2019-01-22 15:00:00,73.01,73.38,72.84,73.37,18756.0,59.0878,59.3873,58.9502,59.3792,18756.0
2019-01-23 09:30:00,73.25,73.34,73.0,73.11,6000.0,59.282,59.3549,59.0797,59.1687,6000.0
2019-01-23 10:00:00,73.09,73.34,73.07,73.34,5752.0,59.1526,59.3549,59.1364,59.3549,5752.0
2019-01-23 11:00:00,73.41,73.65,73.37,73.5,5969.0,59.4115,59.6058,59.3792,59.4844,5969.0
2019-01-23 12:00:00,73.54,73.77,73.4,73.61,5078.0,59.5168,59.7029,59.4034,59.5734,5078.0
2019-01-23 13:00:00,73.58,73.64,73.47,73.55,5000.0,59.5491,59.5977,59.4601,59.5248,5000.0
2019-01-23 14:00:00,73.57,73.76,73.57,73.72,5144.0,59.541,59.6948,59.541,59.6624,5144.0
2019-01-23 15:00:00,73.8,74.19,73.75,74.17,18603.0,59.7272,60.0428,59.6867,60.0266,18603.0
2019-01-24 09:30:00,74.19,74.19,73.52,74.01,4200.0,60.0428,60.0428,59.5006,59.8971,4200.0
2019-01-24 10:00:00,73.99,74.31,73.97,74.31,9163.0,59.8809,60.1399,59.8648,60.1399,9163.0
2019-01-24 11:00:00,74.32,74.41,73.97,74.22,6100.0,60.148,60.2209,59.8648,60.0671,6100.0
2019-01-24 12:00:00,74.24,74.28,74.14,74.23,4479.0,60.0833,60.1156,60.0023,60.0752,4479.0
2019-01-24 13:00:00,74.18,74.38,73.99,74.35,6400.0,60.0347,60.1966,59.8809,60.1723,6400.0
2019-01-24 14:00:00,74.37,74.5,74.37,74.37,5163.0,60.1885,60.2937,60.1885,60.1885,5163.0
2019-01-24 15:00:00,74.36,74.47,74.23,74.31,22592.0,60.1804,60.2694,60.0752,60.1399,22592.0
2019-01-25 09:30:00,74.54,74.63,74.25,74.31,4282.0,60.3261,60.3989,60.0914,60.1399,4282.0
2019-01-25 10:00:00,74.29,74.62,74.25,74.47,14988.0,60.1237,60.3908,60.0914,60.2694,14988.0
2019-01-25 11:00:00,74.54,74.63,74.28,74.28,6600.0,60.3261,60.3989,60.1156,60.1156,6600.0
2019-01-25 12:00:00,74.27,74.36,74.18,74.36,6734.0,60.1075,60.1804,60.0347,60.1804,6734.0
2019-01-25 13:00:00,74.35,74.52,74.27,74.49,4900.0,60.1723,60.3099,60.1075,60.2856,4900.0
2019-01-25 14:00:00,74.49,74.68,74.39,74.68,10158.0,60.2856,60.4394,60.2047,60.4394,10158.0
2019-01-25 15:00:00,74.58,74.98,74.38,74.98,26004.0,60.3584,60.6822,60.1966,60.6822,26004.0
2019-01-28 09:30:00,74.72,75.25,74.72,75.24,2616.0,60.4717,60.9007,60.4717,60.8926,2616.0
2019-01-28 10:00:00,75.12,75.5,75.07,75.15,11092.0,60.7955,61.103,60.755,60.8197,11092.0
2019-01-28 11:00:00,75.16,75.16,74.8,75.01,17294.0,60.8278,60.8278,60.5365,60.7064,17294.0
2019-01-28 12:00:00,75.0,75.36,74.97,75.31,18973.0,60.6983,60.9897,60.6741,60.9492,18973.0
2019-01-28 13:00:00,75.31,75.38,75.21,75.32,10056.0,60.9492,61.0059,60.8683,60.9573,10056.0
2019-01-28 14:00:00,75.31,75.38,75.14,75.36,7249.0,60.9492,61.0059,60.8116,60.9897,7249.0
2019-01-28 15:00:00,75.37,75.46,75.1,75.45,23182.0,60.9978,61.0706,60.7793,61.0625,23182.0
2019-01-29 09:30:00,75.25,75.7,75.12,75.68,1574.0,60.9007,61.2649,60.7955,61.2487,1574.0
2019-01-29 10:00:00,75.82,75.93,75.55,75.71,7523.0,61.362,61.451,61.1435,61.273,7523.0
2019-01-29 11:00:00,75.64,75.81,75.57,75.77,8258.0,61.2163,61.3539,61.1597,61.3215,8258.0
2019-01-29 12:00:00,75.84,75.9,75.71,75.81,3532.0,61.3782,61.4267,61.273,61.3539,3532.0
2019-01-29 13:00:00,75.76,75.81,75.56,75.77,5600.0,61.3134,61.3539,61.1516,61.3215,5600.0
2019-01-29 14:00:00,75.88,75.88,75.57,75.58,10710.0,61.4105,61.4105,61.1597,61.1677,10710.0
2019-01-29 15:00:00,75.59,76.0,75.59,76.0,30407.0,61.1758,61.5077,61.1758,61.5077,30407.0
2019-01-30 09:30:00,75.83,76.0,75.67,76.0,1500.0,61.3701,61.5077,61.2406,61.5077,1500.0
2019-01-30 10:00:00,76.14,76.56,76.14,76.45,13944.0,61.621,61.9609,61.621,61.8718,13944.0
2019-01-30 11:00:00,76.47,76.88,76.36,76.78,7711.0,61.888,62.2198,61.799,62.1389,7711.0
2019-01-30 12:00:00,76.8,77.0,76.71,76.75,16235.0,62.1551,62.317,62.0823,62.1146,16235.0
2019-01-30 13:00:00,76.76,76.98,76.28,76.39,145801.0,62.1227,62.3008,61.7343,61.8233,145801.0
2019-01-30 14:00:00,76.33,76.72,76.32,76.66,30531.0,61.7747,62.0904,61.7666,62.0418,30531.0
2019-01-30 15:00:00,76.76,76.76,76.44,76.58,25998.0,62.1227,62.1227,61.8638,61.9771,25998.0
2019-01-31 09:30:00,76.33,76.82,75.79,76.82,7906.0,61.7747,62.1713,61.3377,62.1713,7906.0
2019-01-31 10:00:00,76.81,77.39,76.75,76.76,28679.0,62.1632,62.6326,62.1146,62.1227,28679.0
2019-01-31 11:00:00,76.76,77.67,76.76,77.64,18559.0,62.1227,62.8592,62.1227,62.8349,18559.0
2019-01-31 12:00:00,77.64,77.9,77.52,77.68,9826.0,62.8349,63.0453,62.7378,62.8673,9826.0
2019-01-31 13:00:00,77.71,77.73,77.43,77.43,17698.0,62.8916,62.9078,62.665,62.665,17698.0
2019-01-31 14:00:00,77.43,77.57,77.4,77.54,16351.0,62.665,62.7783,62.6407,62.754,16351.0
2019-01-31 15:00:00,77.5,77.77,77.33,77.52,40920.0,62.7216,62.9401,62.584,62.7378,40920.0
2019-02-01 09:30:00,77.1,77.14,76.64,76.64,12435.0,62.3979,62.4303,62.0256,62.0256,12435.0
2019-02-01 10:00:00,76.69,76.73,75.66,75.79,26283.0,62.0661,62.0985,61.2325,61.3377,26283.0
2019-02-01 11:00:00,75.74,75.82,75.26,75.8,9584.0,61.2972,61.362,60.9088,61.3458,9584.0
2019-02-01 12:00:00,75.82,76.0,75.65,75.87,6652.0,61.362,61.5077,61.2244,61.4024,6652.0
2019-02-01 13:00:00,75.9,76.1,75.77,76.0,6604.0,61.4267,61.5886,61.3215,61.5077,6604.0
2019-02-01 14:00:00,75.98,76.16,75.95,76.13,11355.0,61.4915,61.6371,61.4672,61.6129,11355.0
2019-02-01 15:00:00,76.09,76.36,75.87,76.31,37249.0,61.5805,61.799,61.4024,61.7585,37249.0
2019-02-04 09:30:00,76.06,76.35,76.03,76.15,3409.0,61.5562,61.7909,61.5319,61.6291,3409.0
2019-02-04 10:00:00,76.1,76.33,75.59,76.18,18922.0,61.5886,61.7747,61.1758,61.6533,18922.0
2019-02-04 11:00:00,76.19,76.57,76.11,76.51,8756.0,61.6614,61.969,61.5967,61.9204,8756.0
2019-02-04 12:00:00,76.5,76.69,76.41,76.45,11850.0,61.9123,62.0661,61.8395,61.8718,11850.0
2019-02-04 13:00:00,76.46,76.78,76.46,76.65,14389.0,61.8799,62.1389,61.8799,62.0337,14389.0
2019-02-04 14:00:00,76.64,76.79,76.58,76.73,12905.0,62.0256,62.147,61.9771,62.0985,12905.0
2019-02-04 15:00:00,76.68,77.14,76.59,77.14,39571.0,62.058,62.4303,61.9851,62.4303,39571.0
2019-02-05 09:30:00,77.15,77.18,76.78,76.83,15483.0,62.4384,62.4626,62.1389,62.1794,15483.0
2019-02-05 10:00:00,76.8,76.9,76.39,76.74,71232.0,62.1551,62.236,61.8233,62.1065,71232.0
2019-02-05 11:00:00,76.71,76.94,76.63,76.85,20098.0,62.0823,62.2684,62.0175,62.1956,20098.0
2019-02-05 12:00:00,76.83,76.83,76.69,76.71,9463.0,62.1794,62.1794,62.0661,62.0823,9463.0
2019-02-05 13:00:00,76.66,76.85,76.62,76.74,5700.0,62.0418,62.1956,62.0094,62.1065,5700.0
2019-02-05 14:00:00,76.77,77.03,76.77,77.03,13408.0,62.1308,62.3412,62.1308,62.3412,13408.0
2019-02-05 15:00:00,77.02,77.52,76.95,77.49,36628.0,62.3332,62.7378,62.2765,62.7135,36628.0
2019-02-06 09:30:00,77.54,77.59,76.99,77.01,5887.0,62.754,62.7945,62.3089,62.3251,5887.0
2019-02-06 10:00:00,77.04,77.35,76.74,76.86,20207.0,62.3493,62.6002,62.1065,62.2037,20207.0
2019-02-06 11:00:00,76.85,76.98,76.65,76.89,8400.0,62.1956,62.3008,62.0337,62.2279,8400.0
2019-02-06 12:00:00,76.91,77.0,76.87,76.95,8061.0,62.2441,62.317,62.2118,62.2765,8061.0
2019-02-06 13:00:00,76.94,77.02,76.88,77.01,5400.0,62.2684,62.3332,62.2198,62.3251,5400.0
2019-02-06 14:00:00,77.01,77.03,76.42,76.7,17451.0,62.3251,62.3412,61.8476,62.0742,17451.0
2019-02-06 15:00:00,76.71,76.86,76.69,76.71,24602.0,62.0823,62.2037,62.0661,62.0823,24602.0
2019-02-07 09:30:00,76.64,76.64,76.26,76.33,6300.0,62.0256,62.0256,61.7181,61.7747,6300.0
2019-02-07 10:00:00,76.35,76.81,76.35,76.63,29075.0,61.7909,62.1632,61.7909,62.0175,29075.0
2019-02-07 11:00:00,76.75,77.12,76.72,76.97,10281.0,62.1146,62.4141,62.0904,62.2927,10281.0
2019-02-07 12:00:00,76.94,76.94,76.7,76.75,8600.0,62.2684,62.2684,62.0742,62.1146,8600.0
2019-02-07 13:00:00,76.77,76.97,76.77,76.92,12807.0,62.1308,62.2927,62.1308,62.2522,12807.0
2019-02-07 14:00:00,76.8,77.08,76.8,76.86,8565.0,62.1551,62.3817,62.1551,62.2037,8565.0
2019-02-07 15:00:00,76.84,77.14,76.77,77.06,22518.0,62.1875,62.4303,62.1308,62.3655,22518.0
2019-02-08 09:30:00,76.53,76.98,76.35,76.94,15410.0,61.9366,62.3008,61.7909,62.2684,15410.0
2019-02-08 10:00:00,76.91,76.91,76.26,76.63,32960.0,62.2441,62.2441,61.7181,62.0175,32960.0
2019-02-08 11:00:00,76.62,76.89,76.5,76.82,22675.0,62.0094,62.2279,61.9123,62.1713,22675.0
2019-02-08 12:00:00,76.8,76.96,76.58,76.91,23247.0,62.1551,62.2846,61.9771,62.2441,23247.0
2019-02-08 13:00:00,76.94,76.98,76.74,76.83,19602.0,62.2684,62.3008,62.1065,62.1794,19602.0
2019-02-08 14:00:00,76.8,76.97,76.76,76.92,13721.0,62.1551,62.2927,62.1227,62.2522,13721.0
2019-02-08 15:00:00,76.92,77.2,76.92,77.2,26748.0,62.2522,62.4788,62.2522,62.4788,26748.0
2019-02-11 09:30:00,77.24,77.41,76.92,77.19,7710.0,62.5112,62.6488,62.2522,62.4707,7710.0
2019-02-11 10:00:00,77.16,77.52,77.14,77.41,18100.0,62.4465,62.7378,62.4303,62.6488,18100.0
2019-02-11 11:00:00,77.43,77.65,77.4,77.55,13619.0,62.665,62.843,62.6407,62.7621,13619.0
2019-02-11 12:00:00,77.51,77.61,77.28,77.44,7727.0,62.7297,62.8106,62.5436,62.6731,7727.0
2019-02-11 13:00:00,77.45,77.48,77.23,77.26,5998.0,62.6812,62.7054,62.5031,62.5274,5998.0
2019-02-11 14:00:00,77.24,77.32,77.19,77.32,5900.0,62.5112,62.5759,62.4707,62.5759,5900.0
2019-02-11 15:00:00,77.32,77.66,77.32,77.41,17654.0,62.5759,62.8511,62.5759,62.6488,17654.0
2019-02-12 09:30:00,77.25,77.56,76.36,76.6,18005.0,62.5193,62.7702,61.799,61.9932,18005.0
2019-02-12 10:00:00,76.57,77.06,76.43,76.62,17166.0,61.969,62.3655,61.8557,62.0094,17166.0
2019-02-12 11:00:00,76.67,77.0,76.37,76.43,11306.0,62.0499,62.317,61.8071,61.8557,11306.0
2019-02-12 12:00:00,76.51,76.81,76.51,76.7,9243.0,61.9204,62.1632,61.9204,62.0742,9243.0
2019-02-12 13:00:00,76.72,76.91,76.67,76.88,7600.0,62.0904,62.2441,62.0499,62.2198,7600.0
2019-02-12 14:00:00,76.85,76.99,76.76,76.98,13678.0,62.1956,62.3089,62.1227,62.3008,13678.0
2019-02-12 15:00:00,76.95,76.97,76.65,76.68,30330.0,62.2765,62.2927,62.0337,62.058,30330.0
2019-02-13 09:30:00,76.33,76.92,76.18,76.18,5693.0,61.7747,62.2522,61.6533,61.6533,5693.0
2019-02-13 10:00:00,76.08,76.91,76.08,76.75,9886.0,61.5724,62.2441,61.5724,62.1146,9886.0
2019-02-13 11:00:00,76.76,77.03,76.65,77.03,7262.0,62.1227,62.3412,62.0337,62.3412,7262.0
2019-02-13 12:00:00,77.12,77.15,76.98,77.05,5901.0,62.4141,62.4384,62.3008,62.3574,5901.0
2019-02-13 13:00:00,77.1,77.12,76.95,76.95,6110.0,62.3979,62.4141,62.2765,62.2765,6110.0
2019-02-13 14:00:00,76.94,77.22,76.93,77.2,5493.0,62.2684,62.495,62.2603,62.4788,5493.0
2019-02-13 15:00:00,77.2,77.65,77.2,77.59,22730.0,62.4788,62.843,62.4788,62.7945,22730.0
2019-02-14 09:30:00,77.45,77.83,77.01,77.65,13877.0,62.6812,62.9887,62.3251,62.843,13877.0
2019-02-14 10:00:00,77.7,77.85,77.56,77.68,14784.0,62.8835,63.0049,62.7702,62.8673,14784.0
2019-02-14 11:00:00,77.7,77.7,77.24,77.38,4425.0,62.8835,62.8835,62.5112,62.6245,4425.0
2019-02-14 12:00:00,77.45,77.74,77.43,77.68,6135.0,62.6812,62.9159,62.665,62.8673,6135.0
2019-02-14 13:00:00,77.69,77.78,77.62,77.75,4650.0,62.8754,62.9482,62.8187,62.924,4650.0
2019-02-14 14:00:00,77.74,77.83,77.71,77.76,5300.0,62.9159,62.9887,62.8916,62.932,5300.0
2019-02-14 15:00:00,77.74,77.85,77.44,77.46,12959.0,62.9159,63.0049,62.6731,62.6893,12959.0
2019-02-15 09:30:00,77.79,77.79,77.31,77.42,3750.0,62.9563,62.9563,62.5679,62.6569,3750.0
2019-02-15 10:00:00,77.42,77.51,77.18,77.46,29818.0,62.6569,62.7297,62.4626,62.6893,29818.0
2019-02-15 11:00:00,77.49,77.6,77.42,77.44,10600.0,62.7135,62.8026,62.6569,62.6731,10600.0
2019-02-15 12:00:00,77.47,77.6,77.47,77.55,3800.0,62.6973,62.8026,62.6973,62.7621,3800.0
2019-02-15 13:00:00,77.61,77.65,77.51,77.59,2800.0,62.8106,62.843,62.7297,62.7945,2800.0
2019-02-15 14:00:00,77.61,77.64,77.39,77.44,7257.0,62.8106,62.8349,62.6326,62.6731,7257.0
2019-02-15 15:00:00,77.42,77.63,77.3,77.59,22872.0,62.6569,62.8268,62.5598,62.7945,22872.0
2019-02-19 09:30:00,77.66,77.71,76.7,76.7,11702.0,62.8511,62.8916,62.0742,62.0742,11702.0
2019-02-19 10:00:00,76.7,77.07,76.7,77.07,24019.0,62.0742,62.3736,62.0742,62.3736,24019.0
2019-02-19 11:00:00,77.03,77.2,77.03,77.05,8486.0,62.3412,62.4788,62.3412,62.3574,8486.0
2019-02-19 12:00:00,76.97,77.05,76.92,77.04,8962.0,62.2927,62.3574,62.2522,62.3493,8962.0
2019-02-19 13:00:00,76.97,76.98,76.83,76.9,8368.0,62.2927,62.3008,62.1794,62.236,8368.0
2019-02-19 14:00:00,76.92,77.06,76.85,77.03,11397.0,62.2522,62.3655,62.1956,62.3412,11397.0
2019-02-19 15:00:00,77.01,77.06,76.72,76.75,34521.0,62.3251,62.3655,62.0904,62.1146,34521.0
2019-02-20 09:30:00,76.65,76.65,76.22,76.3,8400.0,62.0337,62.0337,61.6857,61.7504,8400.0
2019-02-20 10:00:00,76.33,76.39,75.29,75.34,11600.0,61.7747,61.8233,60.933,60.9735,11600.0
2019-02-20 11:00:00,75.39,75.6,75.09,75.54,4235.0,61.014,61.1839,60.7712,61.1354,4235.0
2019-02-20 12:00:00,75.49,75.72,75.34,75.35,7600.0,61.0949,61.281,60.9735,60.9816,7600.0
2019-02-20 13:00:00,75.33,75.67,75.31,75.67,7840.0,60.9654,61.2406,60.9492,61.2406,7840.0
2019-02-20 14:00:00,75.7,75.83,75.61,75.83,6062.0,61.2649,61.3701,61.192,61.3701,6062.0
2019-02-20 15:00:00,75.8,75.88,75.65,75.72,12756.0,61.3458,61.4105,61.2244,61.281,12756.0
2019-02-21 09:30:00,75.09,75.1,74.18,74.46,22404.0,61.4814,61.4896,60.7364,60.9656,22404.0
2019-02-21 10:00:00,74.41,74.94,74.39,74.8,54898.0,60.9247,61.3586,60.9083,61.244,54898.0
2019-02-21 11:00:00,74.86,75.03,74.82,74.85,31426.0,61.2931,61.4323,61.2604,61.2849,31426.0
2019-02-21 12:00:00,74.84,74.84,74.57,74.64,38430.0,61.2767,61.2767,61.0557,61.113,38430.0
2019-02-21 13:00:00,74.63,74.76,74.61,74.75,14346.0,61.1048,61.2112,61.0884,61.203,14346.0
2019-02-21 14:00:00,74.74,74.77,74.32,74.32,17496.0,61.1949,61.2194,60.851,60.851,17496.0
2019-02-21 15:00:00,74.28,74.53,74.19,74.33,72052.0,60.8182,61.0229,60.7445,60.8592,72052.0
2019-02-22 09:30:00,74.77,75.39,74.63,75.38,15821.0,61.2194,61.7271,61.1048,61.7189,15821.0
2019-02-22 10:00:00,75.46,75.78,75.45,75.73,27708.0,61.7844,62.0464,61.7762,62.0054,27708.0
2019-02-22 11:00:00,75.66,75.89,75.65,75.86,10600.0,61.9481,62.1364,61.9399,62.1119,10600.0
2019-02-22 12:00:00,75.85,75.9,75.45,75.5,19491.0,62.1037,62.1446,61.7762,61.8171,19491.0
2019-02-22 13:00:00,75.56,75.59,75.32,75.36,18403.0,61.8663,61.8908,61.6697,61.7025,18403.0
2019-02-22 14:00:00,75.38,75.4,75.23,75.3,10800.0,61.7189,61.7353,61.5961,61.6534,10800.0
2019-02-22 15:00:00,75.31,75.49,75.19,75.43,27806.0,61.6616,61.8089,61.5633,61.7598,27806.0
2019-02-25 09:30:00,75.72,75.72,74.78,74.87,4719.0,61.9973,61.9973,61.2276,61.3013,4719.0
2019-02-25 10:00:00,74.87,75.11,74.73,75.11,18293.0,61.3013,61.4978,61.1867,61.4978,18293.0
2019-02-25 11:00:00,75.11,75.11,74.39,74.39,14651.0,61.4978,61.4978,60.9083,60.9083,14651.0
2019-02-25 12:00:00,74.39,74.53,74.19,74.19,10525.0,60.9083,61.0229,60.7445,60.7445,10525.0
2019-02-25 13:00:00,74.2,74.41,74.2,74.39,7864.0,60.7527,60.9247,60.7527,60.9083,7864.0
2019-02-25 14:00:00,74.37,74.72,74.37,74.72,13694.0,60.8919,61.1785,60.8919,61.1785,13694.0
2019-02-25 15:00:00,74.68,74.68,74.25,74.42,41503.0,61.1457,61.1457,60.7937,60.9329,41503.0
2019-02-26 09:30:00,74.92,75.05,74.27,74.27,6743.0,61.3422,61.4487,60.81,60.81,6743.0
2019-02-26 10:00:00,74.2,74.56,74.13,74.14,17049.0,60.7527,61.0475,60.6954,60.7036,17049.0
2019-02-26 11:00:00,74.14,74.48,74.14,74.29,7175.0,60.7036,60.982,60.7036,60.8264,7175.0
2019-02-26 12:00:00,74.33,74.44,74.27,74.31,6166.0,60.8592,60.9492,60.81,60.8428,6166.0
2019-02-26 13:00:00,74.38,74.53,74.33,74.53,4706.0,60.9001,61.0229,60.8592,61.0229,4706.0
2019-02-26 14:00:00,74.54,74.65,74.54,74.62,11840.0,61.0311,61.1212,61.0311,61.0966,11840.0
2019-02-26 15:00:00,74.6,74.6,74.44,74.54,28762.0,61.0802,61.0802,60.9492,61.0311,28762.0
2019-02-27 09:30:00,74.0,74.6,74.0,74.36,5400.0,60.589,61.0802,60.589,60.8837,5400.0
2019-02-27 10:00:00,74.42,74.52,73.75,73.83,16959.0,60.9329,61.0147,60.3843,60.4498,16959.0
2019-02-27 11:00:00,73.95,73.97,73.71,73.87,16128.0,60.548,60.5644,60.3515,60.4825,16128.0
2019-02-27 12:00:00,73.87,74.23,73.86,74.23,10390.0,60.4825,60.7773,60.4743,60.7773,10390.0
2019-02-27 13:00:00,74.25,74.47,74.25,74.41,8699.0,60.7937,60.9738,60.7937,60.9247,8699.0
2019-02-27 14:00:00,74.43,74.47,74.34,74.4,9813.0,60.941,60.9738,60.8674,60.9165,9813.0
2019-02-27 15:00:00,74.38,74.62,74.37,74.56,18929.0,60.9001,61.0966,60.8919,61.0475,18929.0
2019-02-28 09:30:00,74.49,74.56,74.14,74.39,32556.0,60.9902,61.0475,60.7036,60.9083,32556.0
2019-02-28 10:00:00,74.33,75.23,74.33,75.23,56101.0,60.8592,61.5961,60.8592,61.5961,56101.0
2019-02-28 11:00:00,75.24,75.62,75.24,75.52,41588.0,61.6042,61.9154,61.6042,61.8335,41588.0
2019-02-28 12:00:00,75.55,75.79,75.47,75.51,30598.0,61.8581,62.0546,61.7926,61.8253,30598.0
2019-02-28 13:00:00,75.5,75.52,75.15,75.35,16681.0,61.8171,61.8335,61.5306,61.6943,16681.0
2019-02-28 14:00:00,75.32,75.36,74.96,75.06,17054.0,61.6697,61.7025,61.375,61.4569,17054.0
2019-02-28 15:00:00,75.05,75.05,74.26,74.3,103014.0,61.4487,61.4487,60.8019,60.8346,103014.0
2019-03-01 09:30:00,74.35,74.47,73.32,73.35,22155.0,60.8755,60.9738,60.0322,60.0568,22155.0
2019-03-01 10:00:00,73.31,73.37,72.62,73.14,34026.0,60.024,60.0731,59.4591,59.8848,34026.0
2019-03-01 11:00:00,73.1,73.19,72.79,72.93,14677.0,59.8521,59.9258,59.5983,59.7129,14677.0
2019-03-01 12:00:00,72.94,73.22,72.82,73.18,15605.0,59.7211,59.9503,59.6228,59.9176,15605.0
2019-03-01 13:00:00,73.19,73.44,73.19,73.34,10970.0,59.9258,60.1305,59.9258,60.0486,10970.0
2019-03-01 14:00:00,73.32,73.83,73.26,73.73,13842.0,60.0322,60.4498,59.9831,60.3679,13842.0
2019-03-01 15:00:00,73.75,74.1,73.66,74.03,34212.0,60.3843,60.6708,60.3106,60.6135,34212.0
2019-03-04 09:30:00,74.18,74.41,73.6,73.9,9600.0,60.7364,60.9247,60.2615,60.5071,9600.0
2019-03-04 10:00:00,73.9,73.98,73.51,73.71,13885.0,60.5071,60.5726,60.1878,60.3515,13885.0
2019-03-04 11:00:00,73.74,73.99,73.62,73.64,9500.0,60.3761,60.5808,60.2778,60.2942,9500.0
2019-03-04 12:00:00,73.63,73.92,73.55,73.77,8023.0,60.286,60.5235,60.2205,60.4007,8023.0
2019-03-04 13:00:00,73.72,73.95,73.71,73.89,10070.0,60.3597,60.548,60.3515,60.4989,10070.0
2019-03-04 14:00:00,73.88,74.17,73.88,74.16,16651.0,60.4907,60.7282,60.4907,60.72,16651.0
2019-03-04 15:00:00,74.12,74.71,74.03,74.5,40159.0,60.6872,61.1703,60.6135,60.9984,40159.0
2019-03-05 09:30:00,74.8,75.33,74.67,75.26,13101.0,61.244,61.6779,61.1375,61.6206,13101.0
2019-03-05 10:00:00,75.24,75.24,74.72,74.99,13332.0,61.6042,61.6042,61.1785,61.3996,13332.0
2019-03-05 11:00:00,75.05,75.22,75.02,75.13,11261.0,61.4487,61.5879,61.4241,61.5142,11261.0
2019-03-05 12:00:00,75.12,75.16,74.73,74.75,14800.0,61.506,61.5387,61.1867,61.203,14800.0
2019-03-05 13:00:00,74.75,74.85,74.59,74.78,15224.0,61.203,61.2849,61.072,61.2276,15224.0
2019-03-05 14:00:00,74.78,75.02,74.76,74.97,16844.0,61.2276,61.4241,61.2112,61.3832,16844.0
2019-03-05 15:00:00,74.97,75.07,74.83,74.88,39391.0,61.3832,61.4651,61.2686,61.3095,39391.0
2019-03-06 09:30:00,74.89,75.01,74.65,74.81,12514.0,61.3177,61.4159,61.1212,61.2522,12514.0
2019-03-06 10:00:00,74.78,74.83,74.39,74.66,21345.0,61.2276,61.2686,60.9083,61.1294,21345.0
2019-03-06 11:00:00,74.67,74.75,74.54,74.74,12946.0,61.1375,61.203,61.0311,61.1949,12946.0
2019-03-06 12:00:00,74.75,74.97,74.34,74.34,18198.0,61.203,61.3832,60.8674,60.8674,18198.0
2019-03-06 13:00:00,74.36,74.4,74.17,74.26,14200.0,60.8837,60.9165,60.7282,60.8019,14200.0
2019-03-06 14:00:00,74.29,74.48,74.27,74.44,7116.0,60.8264,60.982,60.81,60.9492,7116.0
2019-03-06 15:00:00,74.44,74.65,74.32,74.32,28974.0,60.9492,61.1212,60.851,60.851,28974.0
2019-03-07 09:30:00,74.61,75.23,74.61,75.21,3343.0,61.0884,61.5961,61.0884,61.5797,3343.0
2019-03-07 10:00:00,75.27,75.46,74.94,75.17,8400.0,61.6288,61.7844,61.3586,61.5469,8400.0
2019-03-07 11:00:00,75.19,75.27,74.94,75.02,11056.0,61.5633,61.6288,61.3586,61.4241,11056.0
2019-03-07 12:00:00,75.03,75.31,74.91,75.28,9475.0,61.4323,61.6616,61.3341,61.637,9475.0
2019-03-07 13:00:00,75.25,75.39,75.24,75.36,9300.0,61.6124,61.7271,61.6042,61.7025,9300.0
2019-03-07 14:00:00,75.36,75.36,75.12,75.19,18120.0,61.7025,61.7025,61.506,61.5633,18120.0
2019-03-07 15:00:00,75.17,75.29,74.77,75.1,52376.0,61.5469,61.6452,61.2194,61.4896,52376.0
2019-03-08 09:30:00,75.18,75.76,75.15,75.15,12777.0,61.5551,62.03,61.5306,61.5306,12777.0
2019-03-08 10:00:00,75.19,75.3,74.36,74.6,11202.0,61.5633,61.6534,60.8837,61.0802,11202.0
2019-03-08 11:00:00,74.63,74.9,74.5,74.85,5900.0,61.1048,61.3259,60.9984,61.2849,5900.0
2019-03-08 12:00:00,74.67,74.68,74.57,74.64,4900.0,61.1375,61.1457,61.0557,61.113,4900.0
2019-03-08 13:00:00,74.67,74.7,74.61,74.63,5300.0,61.1375,61.1621,61.0884,61.1048,5300.0
2019-03-08 14:00:00,74.64,74.79,74.62,74.65,5500.0,61.113,61.2358,61.0966,61.1212,5500.0
2019-03-08 15:00:00,74.66,74.96,74.65,74.93,26265.0,61.1294,61.375,61.1212,61.3504,26265.0
2019-03-11 09:30:00,75.41,76.19,75.41,76.11,11234.0,61.7434,62.3821,61.7434,62.3166,11234.0
2019-03-11 10:00:00,76.15,76.15,75.36,75.41,9446.0,62.3493,62.3493,61.7025,61.7434,9446.0
2019-03-11 11:00:00,75.41,75.92,75.26,75.91,22010.0,61.7434,62.161,61.6206,62.1528,22010.0
2019-03-11 12:00:00,75.89,75.93,75.83,75.89,10416.0,62.1364,62.1692,62.0873,62.1364,10416.0
2019-03-11 13:00:00,75.9,76.04,75.87,75.98,7826.0,62.1446,62.2593,62.1201,62.2101,7826.0
2019-03-11 14:00:00,75.97,76.04,75.94,76.0,14362.0,62.2019,62.2593,62.1774,62.2265,14362.0
2019-03-11 15:00:00,76.01,76.48,75.96,76.48,42683.0,62.2347,62.6195,62.1938,62.6195,42683.0
2019-03-12 09:30:00,76.7,77.09,76.67,76.69,16155.0,62.7997,63.119,62.7751,62.7915,16155.0
2019-03-12 10:00:00,76.71,76.88,76.52,76.52,42000.0,62.8078,62.947,62.6523,62.6523,42000.0
2019-03-12 11:00:00,76.53,77.06,76.52,76.9,44754.0,62.6605,63.0944,62.6523,62.9634,44754.0
2019-03-12 12:00:00,76.88,76.92,76.68,76.81,42939.0,62.947,62.9798,62.7833,62.8897,42939.0
2019-03-12 13:00:00,76.82,76.96,76.79,76.95,30557.0,62.8979,63.0125,62.8733,63.0043,30557.0
2019-03-12 14:00:00,76.92,77.01,76.81,76.92,18007.0,62.9798,63.0535,62.8897,62.9798,18007.0
2019-03-12 15:00:00,76.91,77.08,76.81,76.83,39773.0,62.9716,63.1108,62.8897,62.9061,39773.0
2019-03-13 09:30:00,77.08,77.24,77.03,77.16,13010.0,63.1108,63.2418,63.0698,63.1763,13010.0
2019-03-13 10:00:00,77.16,77.25,77.03,77.18,29120.0,63.1763,63.25,63.0698,63.1927,29120.0
2019-03-13 11:00:00,77.27,77.3,77.1,77.12,8513.0,63.2663,63.2909,63.1272,63.1435,8513.0
2019-03-13 12:00:00,77.16,77.2,77.12,77.14,6603.0,63.1763,63.209,63.1435,63.1599,6603.0
2019-03-13 13:00:00,77.14,77.2,77.11,77.16,9703.0,63.1599,63.209,63.1353,63.1763,9703.0
2019-03-13 14:00:00,77.16,77.45,77.15,77.44,16160.0,63.1763,63.4137,63.1681,63.4055,16160.0
2019-03-13 15:00:00,77.44,77.57,77.35,77.37,38536.0,63.4055,63.512,63.3319,63.3482,38536.0
2019-03-14 09:30:00,77.43,77.57,77.29,77.57,7800.0,63.3974,63.512,63.2827,63.512,7800.0
2019-03-14 10:00:00,77.55,77.57,77.35,77.5,23645.0,63.4956,63.512,63.3319,63.4547,23645.0
2019-03-14 11:00:00,77.49,77.64,77.46,77.56,13859.0,63.4465,63.5693,63.4219,63.5038,13859.0
2019-03-14 12:00:00,77.5,77.61,77.49,77.6,15285.0,63.4547,63.5447,63.4465,63.5365,15285.0
2019-03-14 13:00:00,77.58,77.63,77.52,77.53,11373.0,63.5202,63.5611,63.471,63.4792,11373.0
2019-03-14 14:00:00,77.51,77.57,77.42,77.57,12244.0,63.4629,63.512,63.3892,63.512,12244.0
2019-03-14 15:00:00,77.57,77.88,77.54,77.87,46985.0,63.512,63.7658,63.4874,63.7576,46985.0
2019-03-15 09:30:00,78.0,78.23,77.34,77.34,6446.0,63.8641,64.0524,63.3237,63.3237,6446.0
2019-03-15 10:00:00,77.33,77.6,77.31,77.45,8681.0,63.3155,63.5365,63.2991,63.4137,8681.0
2019-03-15 11:00:00,77.43,77.43,77.21,77.34,7196.0,63.3974,63.3974,63.2172,63.3237,7196.0
2019-03-15 12:00:00,77.32,77.65,77.32,77.5,6800.0,63.3073,63.5775,63.3073,63.4547,6800.0
2019-03-15 13:00:00,77.56,77.59,77.54,77.55,5641.0,63.5038,63.5284,63.4874,63.4956,5641.0
2019-03-15 14:00:00,77.57,77.65,77.36,77.36,6755.0,63.512,63.5775,63.34,63.34,6755.0
2019-03-15 15:00:00,77.38,77.41,77.05,77.29,30809.0,63.3564,63.381,63.0862,63.2827,30809.0
2019-03-18 09:30:00,77.33,77.52,77.1,77.12,3832.0,63.3155,63.471,63.1272,63.1435,3832.0
2019-03-18 10:00:00,77.11,77.18,76.79,76.79,7379.0,63.1353,63.1927,62.8733,62.8733,7379.0
2019-03-18 11:00:00,76.66,76.74,76.1,76.25,3765.0,62.7669,62.8324,62.3084,62.4312,3765.0
2019-03-18 12:00:00,76.16,76.16,75.73,75.74,14463.0,62.3575,62.3575,62.0054,62.0136,14463.0
2019-03-18 13:00:00,75.73,75.76,75.5,75.52,16359.0,62.0054,62.03,61.8171,61.8335,16359.0
2019-03-18 14:00:00,75.53,75.59,75.4,75.41,17851.0,61.8417,61.8908,61.7353,61.7434,17851.0
2019-03-18 15:00:00,75.45,75.77,75.35,75.77,25302.0,61.7762,62.0382,61.6943,62.0382,25302.0
2019-03-19 09:30:00,75.87,75.87,75.37,75.57,7300.0,62.1201,62.1201,61.7107,61.8744,7300.0
2019-03-19 10:00:00,75.57,75.68,75.29,75.32,11971.0,61.8744,61.9645,61.6452,61.6697,11971.0
2019-03-19 11:00:00,75.35,75.7,75.25,75.68,10213.0,61.6943,61.9809,61.6124,61.9645,10213.0
2019-03-19 12:00:00,75.66,75.7,75.2,75.38,10781.0,61.9481,61.9809,61.5715,61.7189,10781.0
2019-03-19 13:00:00,75.4,75.51,75.35,75.44,8498.0,61.7353,61.8253,61.6943,61.768,8498.0
2019-03-19 14:00:00,75.36,75.49,75.2,75.23,14841.0,61.7025,61.8089,61.5715,61.5961,14841.0
2019-03-19 15:00:00,75.24,75.39,75.03,75.21,32437.0,61.6042,61.7271,61.4323,61.5797,32437.0
2019-03-20 09:30:00,75.29,75.35,74.88,74.91,3720.0,61.6452,61.6943,61.3095,61.3341,3720.0
2019-03-20 10:00:00,74.91,74.96,74.53,74.54,8661.0,61.3341,61.375,61.0229,61.0311,8661.0
2019-03-20 11:00:00,74.61,75.04,74.61,74.99,4099.0,61.0884,61.4405,61.0884,61.3996,4099.0
2019-03-20 12:00:00,74.92,75.2,74.91,75.11,15220.0,61.3422,61.5715,61.3341,61.4978,15220.0
2019-03-20 13:00:00,75.09,75.27,74.99,75.01,16210.0,61.4814,61.6288,61.3996,61.4159,16210.0
2019-03-20 14:00:00,75.17,75.89,75.17,75.73,28589.0,61.5469,62.1364,61.5469,62.0054,28589.0
2019-03-20 15:00:00,75.77,75.82,75.29,75.49,41895.0,62.0382,62.0791,61.6452,61.8089,41895.0
2019-03-21 09:30:00,75.83,76.5,75.81,76.36,7042.0,62.0873,62.6359,62.0709,62.5213,7042.0
2019-03-21 10:00:00,76.38,76.85,76.23,76.79,14103.0,62.5376,62.9225,62.4148,62.8733,14103.0
2019-03-21 11:00:00,76.86,77.29,76.86,77.29,11977.0,62.9307,63.2827,62.9307,63.2827,11977.0
2019-03-21 12:00:00,77.31,77.6,77.3,77.6,14300.0,63.2991,63.5365,63.2909,63.5365,14300.0
2019-03-21 13:00:00,77.59,77.65,77.34,77.41,19324.0,63.5284,63.5775,63.3237,63.381,19324.0
2019-03-21 14:00:00,77.43,77.49,77.33,77.41,17741.0,63.3974,63.4465,63.3155,63.381,17741.0
2019-03-21 15:00:00,77.37,77.67,77.29,77.67,28120.0,63.3482,63.5939,63.2827,63.5939,28120.0
2019-03-22 09:30:00,78.09,79.18,78.09,79.01,12938.0,63.9377,64.8302,63.9377,64.691,12938.0
2019-03-22 10:00:00,79.19,79.38,78.8,79.1,9200.0,64.8384,64.994,64.5191,64.7647,9200.0
2019-03-22 11:00:00,79.08,79.08,78.56,78.56,6454.0,64.7483,64.7483,64.3226,64.3226,6454.0
2019-03-22 12:00:00,78.56,78.63,78.33,78.44,10317.0,64.3226,64.3799,64.1342,64.2243,10317.0
2019-03-22 13:00:00,78.43,78.44,78.15,78.17,13082.0,64.2161,64.2243,63.9869,64.0032,13082.0
2019-03-22 14:00:00,78.18,78.38,78.02,78.13,16121.0,64.0114,64.1752,63.8804,63.9705,16121.0
2019-03-22 15:00:00,78.14,78.2,77.81,77.81,34205.0,63.9787,64.0278,63.7085,63.7085,34205.0
2019-03-25 09:30:00,77.71,78.04,77.54,77.95,4300.0,63.6266,63.8968,63.4874,63.8231,4300.0
2019-03-25 10:00:00,78.0,78.41,77.81,78.33,16900.0,63.8641,64.1997,63.7085,64.1342,16900.0
2019-03-25 11:00:00,78.34,78.6,78.33,78.47,7900.0,64.1424,64.3553,64.1342,64.2489,7900.0
2019-03-25 12:00:00,78.49,78.69,78.48,78.61,9522.0,64.2652,64.429,64.2571,64.3635,9522.0
2019-03-25 13:00:00,78.61,78.61,78.47,78.55,5137.0,64.3635,64.3635,64.2489,64.3144,5137.0
2019-03-25 14:00:00,78.73,78.73,78.49,78.52,17478.0,64.4618,64.4618,64.2652,64.2898,17478.0
2019-03-25 15:00:00,78.52,78.62,78.25,78.41,23960.0,64.2898,64.3717,64.0687,64.1997,23960.0
2019-03-26 09:30:00,78.45,78.87,78.45,78.55,4300.0,64.2325,64.5764,64.2325,64.3144,4300.0
2019-03-26 10:00:00,78.58,78.71,78.41,78.58,10470.0,64.3389,64.4454,64.1997,64.3389,10470.0
2019-03-26 11:00:00,78.61,78.67,78.47,78.47,12273.0,64.3635,64.4126,64.2489,64.2489,12273.0
2019-03-26 12:00:00,78.49,78.52,78.39,78.46,6208.0,64.2652,64.2898,64.1834,64.2407,6208.0
2019-03-26 13:00:00,78.47,78.58,78.41,78.48,5627.0,64.2489,64.3389,64.1997,64.2571,5627.0
2019-03-26 14:00:00,78.49,78.57,78.3,78.43,8415.0,64.2652,64.3308,64.1097,64.2161,8415.0
2019-03-26 15:00:00,78.47,78.76,78.38,78.75,29903.0,64.2489,64.4863,64.1752,64.4781,29903.0
2019-03-27 09:30:00,78.81,78.81,78.36,78.55,3500.0,64.5273,64.5273,64.1588,64.3144,3500.0
2019-03-27 10:00:00,78.65,78.65,78.22,78.22,4997.0,64.3963,64.3963,64.0442,64.0442,4997.0
2019-03-27 11:00:00,78.22,78.23,77.92,78.1,4200.0,64.0442,64.0524,63.7986,63.9459,4200.0
2019-03-27 12:00:00,78.13,78.13,77.91,78.08,3400.0,63.9705,63.9705,63.7904,63.9296,3400.0
2019-03-27 13:00:00,78.04,78.31,78.01,78.29,6470.0,63.8968,64.1179,63.8722,64.1015,6470.0
2019-03-27 14:00:00,78.3,78.3,77.99,78.06,10375.0,64.1097,64.1097,63.8559,63.9132,10375.0
2019-03-27 15:00:00,78.03,78.14,77.91,78.06,28369.0,63.8886,63.9787,63.7904,63.9132,28369.0
2019-03-28 09:30:00,78.38,78.44,78.02,78.26,16672.0,64.1752,64.2243,63.8804,64.0769,16672.0
2019-03-28 10:00:00,78.26,78.28,77.85,77.9,21169.0,64.0769,64.0933,63.7412,63.7822,21169.0
2019-03-28 11:00:00,77.91,78.11,77.88,77.98,11851.0,63.7904,63.9541,63.7658,63.8477,11851.0
2019-03-28 12:00:00,78.0,78.03,77.88,78.03,7599.0,63.8641,63.8886,63.7658,63.8886,7599.0
2019-03-28 13:00:00,78.03,78.13,78.0,78.02,6800.0,63.8886,63.9705,63.8641,63.8804,6800.0
2019-03-28 14:00:00,78.04,78.13,78.04,78.09,11159.0,63.8968,63.9705,63.8968,63.9377,11159.0
2019-03-28 15:00:00,78.08,78.6,78.05,78.58,22320.0,63.9296,64.3553,63.905,64.3389,22320.0
2019-03-29 09:30:00,78.31,78.31,77.96,78.1,7916.0,64.1179,64.1179,63.8313,63.9459,7916.0
2019-03-29 10:00:00,78.01,78.28,77.91,77.98,20016.0,63.8722,64.0933,63.7904,63.8477,20016.0
2019-03-29 11:00:00,77.99,78.1,77.83,77.94,11134.0,63.8559,63.9459,63.7249,63.8149,11134.0
2019-03-29 12:00:00,77.94,77.94,77.59,77.9,6300.0,63.8149,63.8149,63.5284,63.7822,6300.0
2019-03-29 13:00:00,77.9,77.93,77.62,77.68,7802.0,63.7822,63.8067,63.5529,63.602,7802.0
2019-03-29 14:00:00,77.68,77.9,77.67,77.79,14800.0,63.602,63.7822,63.5939,63.6921,14800.0
2019-03-29 15:00:00,77.81,77.84,77.44,77.6,35144.0,63.7085,63.733,63.4055,63.5365,35144.0
2019-04-01 09:30:00,77.54,77.54,77.0,77.41,6059.0,63.4874,63.4874,63.0453,63.381,6059.0
2019-04-01 10:00:00,77.46,77.46,76.42,76.63,17850.0,63.4219,63.4219,62.5704,62.7423,17850.0
2019-04-01 11:00:00,76.65,76.69,76.14,76.45,9345.0,62.7587,62.7915,62.3411,62.595,9345.0
2019-04-01 12:00:00,76.43,76.7,76.42,76.53,13308.0,62.5786,62.7997,62.5704,62.6605,13308.0
2019-04-01 13:00:00,76.56,76.75,76.54,76.58,13690.0,62.685,62.8406,62.6686,62.7014,13690.0
2019-04-01 14:00:00,76.6,76.74,76.58,76.7,22326.0,62.7178,62.8324,62.7014,62.7997,22326.0
2019-04-01 15:00:00,76.69,77.16,76.59,77.07,41963.0,62.7915,63.1763,62.7096,63.1026,41963.0
2019-04-02 09:30:00,77.16,77.27,76.31,76.38,6327.0,63.1763,63.2663,62.4803,62.5376,6327.0
2019-04-02 10:00:00,76.39,76.85,76.39,76.75,13696.0,62.5458,62.9225,62.5458,62.8406,13696.0
2019-04-02 11:00:00,76.71,76.83,76.45,76.74,18087.0,62.8078,62.9061,62.595,62.8324,18087.0
2019-04-02 12:00:00,76.67,77.07,76.66,77.05,17046.0,62.7751,63.1026,62.7669,63.0862,17046.0
2019-04-02 13:00:00,77.04,77.1,76.89,76.97,11391.0,63.078,63.1272,62.9552,63.0207,11391.0
2019-04-02 14:00:00,76.98,77.29,76.92,77.29,17731.0,63.0289,63.2827,62.9798,63.2827,17731.0
2019-04-02 15:00:00,77.3,77.69,77.28,77.65,42295.0,63.2909,63.6102,63.2745,63.5775,42295.0
2019-04-03 09:30:00,77.5,77.5,76.81,77.01,6954.0,63.4547,63.4547,62.8897,63.0535,6954.0
2019-04-03 10:00:00,77.11,77.32,77.02,77.28,13976.0,63.1353,63.3073,63.0617,63.2745,13976.0
2019-04-03 11:00:00,77.28,77.56,77.28,77.51,14621.0,63.2745,63.5038,63.2745,63.4629,14621.0
2019-04-03 12:00:00,77.5,77.79,77.46,77.66,13150.0,63.4547,63.6921,63.4219,63.5857,13150.0
2019-04-03 13:00:00,77.67,77.68,77.4,77.41,9900.0,63.5939,63.602,63.3728,63.381,9900.0
2019-04-03 14:00:00,77.39,77.45,77.24,77.31,13400.0,63.3646,63.4137,63.2418,63.2991,13400.0
2019-04-03 15:00:00,77.29,77.34,77.14,77.23,30956.0,63.2827,63.3237,63.1599,63.2336,30956.0
2019-04-04 09:30:00,77.07,77.08,76.81,76.86,8113.0,63.1026,63.1108,62.8897,62.9307,8113.0
2019-04-04 10:00:00,76.85,76.88,76.43,76.51,11020.0,62.9225,62.947,62.5786,62.6441,11020.0
2019-04-04 11:00:00,76.47,76.47,76.16,76.21,11400.0,62.6113,62.6113,62.3575,62.3985,11400.0
2019-04-04 12:00:00,76.23,76.41,76.16,76.41,9700.0,62.4148,62.5622,62.3575,62.5622,9700.0
2019-04-04 13:00:00,76.4,76.54,76.33,76.33,9100.0,62.554,62.6686,62.4967,62.4967,9100.0
2019-04-04 14:00:00,76.33,76.34,76.14,76.28,12509.0,62.4967,62.5049,62.3411,62.4558,12509.0
2019-04-04 15:00:00,76.28,76.57,76.25,76.57,30380.0,62.4558,62.6932,62.4312,62.6932,30380.0
2019-04-05 09:30:00,76.47,76.49,76.09,76.44,8620.0,62.6113,62.6277,62.3002,62.5868,8620.0
2019-04-05 10:00:00,76.38,76.8,76.38,76.62,11270.0,62.5376,62.8815,62.5376,62.7341,11270.0
2019-04-05 11:00:00,76.65,76.76,76.5,76.53,10720.0,62.7587,62.8488,62.6359,62.6605,10720.0
2019-04-05 12:00:00,76.53,76.56,76.4,76.43,8201.0,62.6605,62.685,62.554,62.5786,8201.0
2019-04-05 13:00:00,76.45,76.59,76.44,76.59,7500.0,62.595,62.7096,62.5868,62.7096,7500.0
2019-04-05 14:00:00,76.58,76.67,76.46,76.67,11711.0,62.7014,62.7751,62.6031,62.7751,11711.0
2019-04-05 15:00:00,76.68,76.82,76.56,76.75,46579.0,62.7833,62.8979,62.685,62.8406,46579.0
2019-04-08 09:30:00,76.92,76.92,76.0,76.28,9280.0,62.9798,62.9798,62.2265,62.4558,9280.0
2019-04-08 10:00:00,76.14,76.21,75.92,76.13,9046.0,62.3411,62.3985,62.161,62.333,9046.0
2019-04-08 11:00:00,76.09,76.29,76.01,76.02,4600.0,62.3002,62.464,62.2347,62.2429,4600.0
2019-04-08 12:00:00,76.06,76.17,76.06,76.12,2993.0,62.2756,62.3657,62.2756,62.3248,2993.0
2019-04-08 13:00:00,76.12,76.19,76.11,76.16,3705.0,62.3248,62.3821,62.3166,62.3575,3705.0
2019-04-08 14:00:00,76.15,76.15,75.95,76.02,7500.0,62.3493,62.3493,62.1856,62.2429,7500.0
2019-04-08 15:00:00,76.05,76.05,75.73,75.75,28069.0,62.2675,62.2675,62.0054,62.0218,28069.0
2019-04-09 09:30:00,75.82,75.97,75.59,75.86,3300.0,62.0791,62.2019,61.8908,62.1119,3300.0
2019-04-09 10:00:00,75.86,75.93,75.63,75.75,7299.0,62.1119,62.1692,61.9236,62.0218,7299.0
2019-04-09 11:00:00,75.76,75.89,75.59,75.59,6000.0,62.03,62.1364,61.8908,61.8908,6000.0
2019-04-09 12:00:00,75.59,75.72,75.58,75.63,5453.0,61.8908,61.9973,61.8826,61.9236,5453.0
2019-04-09 13:00:00,75.66,75.82,75.66,75.78,2500.0,61.9481,62.0791,61.9481,62.0464,2500.0
2019-04-09 14:00:00,75.8,75.92,75.73,75.81,5425.0,62.0628,62.161,62.0054,62.0709,5425.0
2019-04-09 15:00:00,75.83,75.89,75.68,75.7,14477.0,62.0873,62.1364,61.9645,61.9809,14477.0
2019-04-10 09:30:00,76.07,76.57,75.95,76.57,3526.0,62.2838,62.6932,62.1856,62.6932,3526.0
2019-04-10 10:00:00,76.57,76.58,76.32,76.52,16694.0,62.6932,62.7014,62.4885,62.6523,16694.0
2019-04-10 11:00:00,76.52,76.53,76.3,76.38,2459.0,62.6523,62.6605,62.4721,62.5376,2459.0
2019-04-10 12:00:00,76.31,76.38,76.23,76.23,5069.0,62.4803,62.5376,62.4148,62.4148,5069.0
2019-04-10 13:00:00,76.25,76.55,76.25,76.55,12254.0,62.4312,62.6768,62.4312,62.6768,12254.0
2019-04-10 14:00:00,76.47,76.48,76.38,76.41,6900.0,62.6113,62.6195,62.5376,62.5622,6900.0
2019-04-10 15:00:00,76.41,76.53,76.26,76.52,19674.0,62.5622,62.6605,62.4394,62.6523,19674.0
2019-04-11 09:30:00,76.48,76.87,76.46,76.83,15464.0,62.6195,62.9388,62.6031,62.9061,15464.0
2019-04-11 10:00:00,76.86,76.94,76.44,76.52,11992.0,62.9307,62.9962,62.5868,62.6523,11992.0
2019-04-11 11:00:00,76.56,76.6,76.15,76.16,8478.0,62.685,62.7178,62.3493,62.3575,8478.0
2019-04-11 12:00:00,76.17,76.32,76.13,76.32,7551.0,62.3657,62.4885,62.333,62.4885,7551.0
2019-04-11 13:00:00,76.3,76.32,76.26,76.26,2600.0,62.4721,62.4885,62.4394,62.4394,2600.0
2019-04-11 14:00:00,76.27,76.3,76.09,76.22,8000.0,62.4476,62.4721,62.3002,62.4066,8000.0
2019-04-11 15:00:00,76.23,76.53,76.08,76.49,29401.0,62.4148,62.6605,62.292,62.6277,29401.0
2019-04-12 09:30:00,76.07,76.09,75.32,75.65,9342.0,62.2838,62.3002,61.6697,61.9399,9342.0
2019-04-12 10:00:00,75.77,76.06,75.77,75.92,6105.0,62.0382,62.2756,62.0382,62.161,6105.0
2019-04-12 11:00:00,75.86,75.88,75.68,75.77,4700.0,62.1119,62.1283,61.9645,62.0382,4700.0
2019-04-12 12:00:00,75.8,76.15,75.77,76.15,3000.0,62.0628,62.3493,62.0382,62.3493,3000.0
2019-04-12 13:00:00,76.18,76.24,76.07,76.07,5588.0,62.3739,62.423,62.2838,62.2838,5588.0
2019-04-12 14:00:00,76.05,76.33,75.97,76.26,5761.0,62.2675,62.4967,62.2019,62.4394,5761.0
2019-04-12 15:00:00,76.21,76.46,76.21,76.46,16496.0,62.3985,62.6031,62.3985,62.6031,16496.0
2019-04-15 09:30:00,76.44,76.53,76.12,76.12,3024.0,62.5868,62.6605,62.3248,62.3248,3024.0
2019-04-15 10:00:00,76.09,76.27,76.05,76.13,5290.0,62.3002,62.4476,62.2675,62.333,5290.0
2019-04-15 11:00:00,76.21,76.33,76.12,76.21,3400.0,62.3985,62.4967,62.3248,62.3985,3400.0
2019-04-15 12:00:00,76.2,76.41,76.2,76.38,3786.0,62.3903,62.5622,62.3903,62.5376,3786.0
2019-04-15 13:00:00,76.39,76.48,76.39,76.42,2700.0,62.5458,62.6195,62.5458,62.5704,2700.0
2019-04-15 14:00:00,76.38,76.45,76.2,76.22,2500.0,62.5376,62.595,62.3903,62.4066,2500.0
2019-04-15 15:00:00,76.23,76.55,76.22,76.4,18420.0,62.4148,62.6768,62.4066,62.554,18420.0
2019-04-16 09:30:00,76.41,76.41,76.18,76.23,1425.0,62.5622,62.5622,62.3739,62.4148,1425.0
2019-04-16 10:00:00,76.11,76.13,75.43,75.5,4250.0,62.3166,62.333,61.7598,61.8171,4250.0
2019-04-16 11:00:00,75.44,75.44,74.52,74.52,7051.0,61.768,61.768,61.0147,61.0147,7051.0
2019-04-16 12:00:00,74.56,74.56,74.13,74.24,7354.0,61.0475,61.0475,60.6954,60.7855,7354.0
2019-04-16 13:00:00,74.24,74.29,73.82,73.82,4100.0,60.7855,60.8264,60.4416,60.4416,4100.0
2019-04-16 14:00:00,73.75,74.08,73.5,73.95,5343.0,60.3843,60.6545,60.1796,60.548,5343.0
2019-04-16 15:00:00,74.01,74.01,73.6,73.68,26342.0,60.5972,60.5972,60.2615,60.327,26342.0
2019-04-17 09:30:00,73.9,73.9,72.44,72.6,5533.0,60.5071,60.5071,59.3117,59.4427,5533.0
2019-04-17 10:00:00,72.46,72.6,71.86,71.86,18708.0,59.3281,59.4427,58.8368,58.8368,18708.0
2019-04-17 11:00:00,71.85,72.23,71.84,72.07,11300.0,58.8286,59.1397,58.8204,59.0087,11300.0
2019-04-17 12:00:00,72.06,72.3,71.93,72.3,9978.0,59.0006,59.1971,58.8941,59.1971,9978.0
2019-04-17 13:00:00,72.29,72.49,72.23,72.41,7378.0,59.1889,59.3526,59.1397,59.2871,7378.0
2019-04-17 14:00:00,72.45,72.73,72.42,72.66,4100.0,59.3199,59.5491,59.2953,59.4918,4100.0
2019-04-17 15:00:00,72.71,72.82,72.27,72.27,22390.0,59.5328,59.6228,59.1725,59.1725,22390.0
2019-04-18 09:30:00,72.33,72.77,72.13,72.62,1400.0,59.2216,59.5819,59.0579,59.4591,1400.0
2019-04-18 10:00:00,72.52,73.03,72.49,72.91,5817.0,59.3772,59.7948,59.3526,59.6965,5817.0
2019-04-18 11:00:00,72.89,73.11,72.77,72.98,4998.0,59.6801,59.8603,59.5819,59.7538,4998.0
2019-04-18 12:00:00,73.0,73.32,72.99,73.23,4055.0,59.7702,60.0322,59.762,59.9585,4055.0
2019-04-18 13:00:00,73.28,73.43,73.21,73.35,2904.0,59.9995,60.1223,59.9421,60.0568,2904.0
2019-04-18 14:00:00,73.28,73.29,73.12,73.2,3500.0,59.9995,60.0076,59.8685,59.934,3500.0
2019-04-18 15:00:00,73.15,73.3,73.1,73.22,9072.0,59.893,60.0158,59.8521,59.9503,9072.0
2019-04-22 09:30:00,72.93,72.93,72.27,72.33,3300.0,59.7129,59.7129,59.1725,59.2216,3300.0
2019-04-22 10:00:00,72.55,72.55,72.06,72.06,5400.0,59.4018,59.4018,59.0006,59.0006,5400.0
2019-04-22 11:00:00,72.04,72.1,71.6,71.62,7200.0,58.9842,59.0333,58.6239,58.6403,7200.0
2019-04-22 12:00:00,71.62,71.7,71.38,71.7,9781.0,58.6403,58.7058,58.4438,58.7058,9781.0
2019-04-22 13:00:00,71.68,71.81,71.54,71.58,5400.0,58.6894,58.7959,58.5748,58.6075,5400.0
2019-04-22 14:00:00,71.53,71.53,71.26,71.36,4981.0,58.5666,58.5666,58.3455,58.4274,4981.0
2019-04-22 15:00:00,71.36,71.92,71.19,71.76,26355.0,58.4274,58.8859,58.2882,58.7549,26355.0
2019-04-23 09:30:00,72.16,72.51,71.89,72.28,4140.0,59.0824,59.369,58.8614,59.1807,4140.0
2019-04-23 10:00:00,72.2,72.47,72.15,72.4,6298.0,59.1152,59.3363,59.0742,59.2789,6298.0
2019-04-23 11:00:00,72.36,72.98,72.33,72.9,7728.0,59.2462,59.7538,59.2216,59.6883,7728.0
2019-04-23 12:00:00,72.89,73.0,72.52,72.58,5562.0,59.6801,59.7702,59.3772,59.4263,5562.0
2019-04-23 13:00:00,72.59,72.76,72.5,72.67,9410.0,59.4345,59.5737,59.3608,59.5,9410.0
2019-04-23 14:00:00,72.68,72.76,72.68,72.71,4450.0,59.5082,59.5737,59.5082,59.5328,4450.0
2019-04-23 15:00:00,72.67,72.95,72.63,72.7,14121.0,59.5,59.7293,59.4673,59.5246,14121.0
2019-04-24 09:30:00,73.05,73.21,72.71,73.14,10817.0,59.8111,59.9421,59.5328,59.8848,10817.0
2019-04-24 10:00:00,73.19,73.67,73.18,73.55,14428.0,59.9258,60.3188,59.9176,60.2205,14428.0
2019-04-24 11:00:00,73.61,73.61,73.04,73.04,21677.0,60.2697,60.2697,59.803,59.803,21677.0
2019-04-24 12:00:00,73.07,73.37,73.04,73.2,8628.0,59.8275,60.0731,59.803,59.934,8628.0
2019-04-24 13:00:00,73.16,73.28,73.08,73.24,7380.0,59.9012,59.9995,59.8357,59.9667,7380.0
2019-04-24 14:00:00,73.1,73.42,73.06,73.34,3200.0,59.8521,60.1141,59.8193,60.0486,3200.0
2019-04-24 15:00:00,73.38,73.55,73.37,73.47,13279.0,60.0813,60.2205,60.0731,60.155,13279.0
2019-04-25 09:30:00,73.04,73.51,72.99,73.51,11599.0,59.803,60.1878,59.762,60.1878,11599.0
2019-04-25 10:00:00,73.57,73.7,73.24,73.47,22710.0,60.2369,60.3433,59.9667,60.155,22710.0
2019-04-25 11:00:00,73.5,73.73,73.32,73.48,4229.0,60.1796,60.3679,60.0322,60.1632,4229.0
2019-04-25 12:00:00,73.52,73.6,73.29,73.6,6263.0,60.196,60.2615,60.0076,60.2615,6263.0
2019-04-25 13:00:00,73.6,73.77,73.58,73.77,1217.0,60.2615,60.4007,60.2451,60.4007,1217.0
2019-04-25 14:00:00,73.83,73.83,73.65,73.73,12358.0,60.4498,60.4498,60.3024,60.3679,12358.0
2019-04-25 15:00:00,73.72,73.82,73.65,73.77,7552.0,60.3597,60.4416,60.3024,60.4007,7552.0
2019-04-26 09:30:00,74.29,74.57,73.8,74.24,3314.0,60.8264,61.0557,60.4252,60.7855,3314.0
2019-04-26 10:00:00,74.33,74.75,74.25,74.75,4689.0,60.8592,61.203,60.7937,61.203,4689.0
2019-04-26 11:00:00,74.67,74.84,74.53,74.61,4927.0,61.1375,61.2767,61.0229,61.0884,4927.0
2019-04-26 12:00:00,74.57,74.65,74.54,74.59,2200.0,61.0557,61.1212,61.0311,61.072,2200.0
2019-04-26 13:00:00,74.6,74.65,74.54,74.55,1800.0,61.0802,61.1212,61.0311,61.0393,1800.0
2019-04-26 14:00:00,74.5,74.53,74.44,74.5,2328.0,60.9984,61.0229,60.9492,60.9984,2328.0
2019-04-26 15:00:00,74.53,74.65,74.45,74.56,8600.0,61.0229,61.1212,60.9574,61.0475,8600.0
2019-04-29 09:30:00,74.27,74.27,74.06,74.19,2125.0,60.81,60.81,60.6381,60.7445,2125.0
2019-04-29 10:00:00,74.07,74.07,73.55,73.81,8581.0,60.6463,60.6463,60.2205,60.4334,8581.0
2019-04-29 11:00:00,73.9,73.9,73.72,73.72,4077.0,60.5071,60.5071,60.3597,60.3597,4077.0
2019-04-29 12:00:00,73.68,73.86,73.66,73.82,3444.0,60.327,60.4743,60.3106,60.4416,3444.0
2019-04-29 13:00:00,73.72,73.84,73.64,73.65,4400.0,60.3597,60.458,60.2942,60.3024,4400.0
2019-04-29 14:00:00,73.66,73.7,73.41,73.48,8314.0,60.3106,60.3433,60.1059,60.1632,8314.0
2019-04-29 15:00:00,73.4,73.44,72.94,73.05,10159.0,60.0977,60.1305,59.7211,59.8111,10159.0
2019-04-30 09:30:00,73.22,73.68,72.92,73.35,6159.0,59.9503,60.327,59.7047,60.0568,6159.0
2019-04-30 10:00:00,73.42,74.23,73.23,73.93,15884.0,60.1141,60.7773,59.9585,60.5317,15884.0
2019-04-30 11:00:00,73.96,74.85,73.96,74.81,15926.0,60.5562,61.2849,60.5562,61.2522,15926.0
2019-04-30 12:00:00,74.82,74.84,74.22,74.34,27087.0,61.2604,61.2767,60.7691,60.8674,27087.0
2019-04-30 13:00:00,74.34,74.96,74.34,74.96,16589.0,60.8674,61.375,60.8674,61.375,16589.0
2019-04-30 14:00:00,74.95,74.97,74.4,74.83,20034.0,61.3668,61.3832,60.9165,61.2686,20034.0
2019-04-30 15:00:00,74.8,74.8,74.21,74.62,38393.0,61.244,61.244,60.7609,61.0966,38393.0
2019-05-01 09:30:00,74.84,75.11,74.43,75.09,7912.0,61.2767,61.4978,60.941,61.4814,7912.0
2019-05-01 10:00:00,75.08,75.68,75.08,75.17,14093.0,61.4732,61.9645,61.4732,61.5469,14093.0
2019-05-01 11:00:00,75.13,75.35,74.96,75.28,7011.0,61.5142,61.6943,61.375,61.637,7011.0
2019-05-01 12:00:00,75.25,75.57,75.22,75.57,8028.0,61.6124,61.8744,61.5879,61.8744,8028.0
2019-05-01 13:00:00,75.64,75.78,75.49,75.75,12657.0,61.9318,62.0464,61.8089,62.0218,12657.0
2019-05-01 14:00:00,75.69,75.99,74.61,74.62,34287.0,61.9727,62.2183,61.0884,61.0966,34287.0
2019-05-01 15:00:00,74.63,75.02,74.51,74.85,15640.0,61.1048,61.4241,61.0065,61.2849,15640.0
2019-05-02 09:30:00,74.81,75.58,74.81,75.4,2620.0,61.2522,61.8826,61.2522,61.7353,2620.0
2019-05-02 10:00:00,75.41,75.41,75.09,75.26,5100.0,61.7434,61.7434,61.4814,61.6206,5100.0
2019-05-02 11:00:00,75.22,75.22,74.8,75.07,4300.0,61.5879,61.5879,61.244,61.4651,4300.0
2019-05-02 12:00:00,74.98,75.28,74.93,75.24,4500.0,61.3914,61.637,61.3504,61.6042,4500.0
2019-05-02 13:00:00,75.19,75.34,75.06,75.34,7242.0,61.5633,61.6861,61.4569,61.6861,7242.0
2019-05-02 14:00:00,75.37,75.37,75.11,75.27,7415.0,61.7107,61.7107,61.4978,61.6288,7415.0
2019-05-02 15:00:00,75.34,75.55,75.25,75.32,11508.0,61.6861,61.8581,61.6124,61.6697,11508.0
2019-05-03 09:30:00,75.58,75.64,75.42,75.53,2400.0,61.8826,61.9318,61.7516,61.8417,2400.0
2019-05-03 10:00:00,75.61,75.83,75.46,75.79,4200.0,61.9072,62.0873,61.7844,62.0546,4200.0
2019-05-03 11:00:00,75.77,76.04,75.75,76.04,2800.0,62.0382,62.2593,62.0218,62.2593,2800.0
2019-05-03 12:00:00,76.15,76.29,76.05,76.12,2900.0,62.3493,62.464,62.2675,62.3248,2900.0
2019-05-03 13:00:00,76.12,76.48,76.12,76.46,3114.0,62.3248,62.6195,62.3248,62.6031,3114.0
2019-05-03 14:00:00,76.41,76.47,76.35,76.43,2900.0,62.5622,62.6113,62.5131,62.5786,2900.0
2019-05-03 15:00:00,76.46,76.56,76.37,76.44,11511.0,62.6031,62.685,62.5295,62.5868,11511.0
2019-05-06 09:30:00,76.27,76.63,76.15,76.53,6012.0,62.4476,62.7423,62.3493,62.6605,6012.0
2019-05-06 10:00:00,76.4,76.48,75.7,75.93,8736.0,62.554,62.6195,61.9809,62.1692,8736.0
2019-05-06 11:00:00,75.99,76.1,75.9,76.06,6400.0,62.2183,62.3084,62.1446,62.2756,6400.0
2019-05-06 12:00:00,76.09,76.21,75.94,76.16,6182.0,62.3002,62.3985,62.1774,62.3575,6182.0
2019-05-06 13:00:00,76.12,76.13,75.94,76.03,2361.0,62.3248,62.333,62.1774,62.2511,2361.0
2019-05-06 14:00:00,76.03,76.09,75.89,76.09,3700.0,62.2511,62.3002,62.1364,62.3002,3700.0
2019-05-06 15:00:00,76.08,76.26,75.98,76.01,7247.0,62.292,62.4394,62.2101,62.2347,7247.0
2019-05-07 09:30:00,75.82,76.0,75.75,75.76,1800.0,62.0791,62.2265,62.0218,62.03,1800.0
2019-05-07 10:00:00,75.58,75.69,75.35,75.68,5047.0,61.8826,61.9727,61.6943,61.9645,5047.0
2019-05-07 11:00:00,75.76,75.88,75.54,75.56,4177.0,62.03,62.1283,61.8499,61.8663,4177.0
2019-05-07 12:00:00,75.59,76.09,75.57,76.07,8425.0,61.8908,62.3002,61.8744,62.2838,8425.0
2019-05-07 13:00:00,76.0,76.0,75.57,75.81,7266.0,62.2265,62.2265,61.8744,62.0709,7266.0
2019-05-07 14:00:00,75.77,75.87,75.38,75.48,5300.0,62.0382,62.1201,61.7189,61.8008,5300.0
2019-05-07 15:00:00,75.4,75.49,74.82,75.33,12057.0,61.7353,61.8089,61.2604,61.6779,12057.0
2019-05-08 09:30:00,75.57,76.24,75.57,75.94,1021.0,61.8744,62.423,61.8744,62.1774,1021.0
2019-05-08 10:00:00,75.9,75.95,75.49,75.6,1800.0,62.1446,62.1856,61.8089,61.899,1800.0
2019-05-08 11:00:00,75.85,75.85,75.47,75.59,2400.0,62.1037,62.1037,61.7926,61.8908,2400.0
2019-05-08 12:00:00,75.51,75.83,75.51,75.82,1800.0,61.8253,62.0873,61.8253,62.0791,1800.0
2019-05-08 13:00:00,75.83,75.89,75.7,75.89,2100.0,62.0873,62.1364,61.9809,62.1364,2100.0
2019-05-08 14:00:00,75.91,75.91,75.61,75.65,2765.0,62.1528,62.1528,61.9072,61.9399,2765.0
2019-05-08 15:00:00,75.67,75.76,75.26,75.29,12567.0,61.9563,62.03,61.6206,61.6452,12567.0
2019-05-09 09:30:00,75.45,75.7,75.31,75.31,12984.0,61.7762,61.9809,61.6616,61.6616,12984.0
2019-05-09 10:00:00,75.18,75.77,74.94,75.61,6488.0,61.5551,62.0382,61.3586,61.9072,6488.0
2019-05-09 11:00:00,75.31,75.49,75.15,75.45,3111.0,61.6616,61.8089,61.5306,61.7762,3111.0
2019-05-09 12:00:00,75.48,76.05,75.44,76.01,3900.0,61.8008,62.2675,61.768,62.2347,3900.0
2019-05-09 13:00:00,76.04,76.08,75.79,75.8,2966.0,62.2593,62.292,62.0546,62.0628,2966.0
2019-05-09 14:00:00,75.92,76.07,75.77,75.78,3456.0,62.161,62.2838,62.0382,62.0464,3456.0
2019-05-09 15:00:00,75.79,76.11,75.65,76.08,12652.0,62.0546,62.3166,61.9399,62.292,12652.0
2019-05-10 09:30:00,76.0,76.49,76.0,76.49,2170.0,62.2265,62.6277,62.2265,62.6277,2170.0
2019-05-10 10:00:00,76.49,76.59,76.29,76.47,5100.0,62.6277,62.7096,62.464,62.6113,5100.0
2019-05-10 11:00:00,76.54,76.7,76.34,76.7,6634.0,62.6686,62.7997,62.5049,62.7997,6634.0
2019-05-10 12:00:00,76.69,77.1,76.64,76.89,5352.0,62.7915,63.1272,62.7505,62.9552,5352.0
2019-05-10 13:00:00,76.86,77.24,76.85,77.1,5696.0,62.9307,63.2418,62.9225,63.1272,5696.0
2019-05-10 14:00:00,77.1,77.26,77.06,77.21,5850.0,63.1272,63.2582,63.0944,63.2172,5850.0
2019-05-10 15:00:00,77.35,77.61,77.22,77.53,13190.0,63.3319,63.5447,63.2254,63.4792,13190.0
2019-05-13 09:30:00,76.36,76.82,76.36,76.52,5200.0,63.2214,63.6023,63.2214,63.3539,5200.0
2019-05-13 10:00:00,76.5,76.97,76.32,76.7,5869.0,63.3373,63.7264,63.1883,63.5029,5869.0
2019-05-13 11:00:00,76.8,77.24,76.8,77.24,14846.0,63.5857,63.95,63.5857,63.95,14846.0
2019-05-13 12:00:00,77.17,77.25,77.0,77.11,7401.0,63.892,63.9583,63.7513,63.8424,7401.0
2019-05-13 13:00:00,77.11,77.3,77.08,77.3,4880.0,63.8424,63.9997,63.8175,63.9997,4880.0
2019-05-13 14:00:00,77.33,77.47,77.25,77.34,3550.0,64.0245,64.1404,63.9583,64.0328,3550.0
2019-05-13 15:00:00,77.36,77.75,77.23,77.68,23524.0,64.0493,64.3722,63.9417,64.3143,23524.0
2019-05-14 09:30:00,77.44,77.94,77.31,77.74,3250.0,64.1156,64.5295,64.0079,64.364,3250.0
2019-05-14 10:00:00,77.73,78.07,77.56,77.98,6250.0,64.3557,64.6372,64.2149,64.5627,6250.0
2019-05-14 11:00:00,78.03,78.03,77.72,77.9,4300.0,64.6041,64.6041,64.3474,64.4964,4300.0
2019-05-14 12:00:00,77.91,77.91,77.61,77.62,4747.0,64.5047,64.5047,64.2563,64.2646,4747.0
2019-05-14 13:00:00,77.59,77.98,77.57,77.93,2900.0,64.2398,64.5627,64.2232,64.5213,2900.0
2019-05-14 14:00:00,77.95,78.11,77.93,78.05,4145.0,64.5378,64.6703,64.5213,64.6206,4145.0
2019-05-14 15:00:00,78.04,78.13,77.89,78.1,25113.0,64.6123,64.6869,64.4882,64.662,25113.0
2019-05-15 09:30:00,78.15,78.81,78.14,78.49,4049.0,64.7034,65.2499,64.6951,64.9849,4049.0
2019-05-15 10:00:00,78.47,78.72,78.43,78.56,9701.0,64.9684,65.1753,64.9352,65.0429,9701.0
2019-05-15 11:00:00,78.57,78.83,78.57,78.79,11602.0,65.0511,65.2664,65.0511,65.2333,11602.0
2019-05-15 12:00:00,78.81,79.17,78.81,79.15,8974.0,65.2499,65.5479,65.2499,65.5314,8974.0
2019-05-15 13:00:00,79.14,79.14,78.95,79.11,8156.0,65.5231,65.5231,65.3658,65.4982,8156.0
2019-05-15 14:00:00,79.1,79.12,78.82,78.84,12859.0,65.49,65.5065,65.2581,65.2747,12859.0
2019-05-15 15:00:00,78.83,78.92,78.71,78.76,20221.0,65.2664,65.3409,65.1671,65.2085,20221.0
2019-05-16 09:30:00,78.68,79.19,78.61,79.19,7590.0,65.1422,65.5645,65.0843,65.5645,7590.0
2019-05-16 10:00:00,79.14,79.42,79.11,79.29,7456.0,65.5231,65.7549,65.4982,65.6473,7456.0
2019-05-16 11:00:00,79.36,79.71,79.3,79.71,7436.0,65.7052,65.995,65.6555,65.995,7436.0
2019-05-16 12:00:00,79.71,79.81,79.54,79.58,7000.0,65.995,66.0778,65.8542,65.8874,7000.0
2019-05-16 13:00:00,79.63,79.78,79.59,79.67,6104.0,65.9288,66.053,65.8956,65.9619,6104.0
2019-05-16 14:00:00,79.65,79.65,79.47,79.52,7200.0,65.9453,65.9453,65.7963,65.8377,7200.0
2019-05-16 15:00:00,79.52,79.57,79.43,79.52,11920.0,65.8377,65.8791,65.7632,65.8377,11920.0
2019-05-17 09:30:00,79.25,79.34,78.94,79.04,2700.0,65.6141,65.6887,65.3575,65.4403,2700.0
2019-05-17 10:00:00,79.06,79.67,79.02,79.65,8084.0,65.4568,65.9619,65.4237,65.9453,8084.0
2019-05-17 11:00:00,79.67,79.76,79.57,79.74,7502.0,65.9619,66.0364,65.8791,66.0198,7502.0
2019-05-17 12:00:00,79.72,79.72,79.49,79.49,3123.0,66.0033,66.0033,65.8129,65.8129,3123.0
2019-05-17 13:00:00,79.56,79.81,79.56,79.72,4009.0,65.8708,66.0778,65.8708,66.0033,4009.0
2019-05-17 14:00:00,79.76,79.81,79.65,79.77,4096.0,66.0364,66.0778,65.9453,66.0447,4096.0
2019-05-17 15:00:00,79.74,80.15,79.55,80.08,20878.0,66.0198,66.3593,65.8625,66.3013,20878.0
2019-05-20 09:30:00,80.3,80.3,79.96,80.04,3900.0,66.4835,66.4835,66.202,66.2682,3900.0
2019-05-20 10:00:00,80.0,80.15,79.84,79.88,5206.0,66.2351,66.3593,66.1026,66.1357,5206.0
2019-05-20 11:00:00,79.89,79.89,79.66,79.75,3975.0,66.144,66.144,65.9536,66.0281,3975.0
2019-05-20 12:00:00,79.61,79.65,79.3,79.3,3867.0,65.9122,65.9453,65.6555,65.6555,3867.0
2019-05-20 13:00:00,79.31,79.33,79.17,79.2,3521.0,65.6638,65.6804,65.5479,65.5728,3521.0
2019-05-20 14:00:00,79.18,79.18,78.9,78.96,5600.0,65.5562,65.5562,65.3244,65.374,5600.0
2019-05-20 15:00:00,78.98,79.29,78.71,79.27,23811.0,65.3906,65.6473,65.1671,65.6307,23811.0
2019-05-21 09:30:00,79.53,79.91,79.45,79.83,3935.0,65.846,66.1606,65.7797,66.0944,3935.0
2019-05-21 10:00:00,79.86,79.89,79.52,79.8,7397.0,66.1192,66.144,65.8377,66.0695,7397.0
2019-05-21 11:00:00,79.78,80.1,79.58,79.95,7470.0,66.053,66.3179,65.8874,66.1937,7470.0
2019-05-21 12:00:00,79.95,79.99,79.74,79.9,3900.0,66.1937,66.2268,66.0198,66.1523,3900.0
2019-05-21 13:00:00,79.93,79.97,79.85,79.97,3615.0,66.1771,66.2103,66.1109,66.2103,3615.0
2019-05-21 14:00:00,79.96,80.05,79.88,80.05,6422.0,66.202,66.2765,66.1357,66.2765,6422.0
2019-05-21 15:00:00,80.1,80.19,79.94,80.0,20926.0,66.3179,66.3924,66.1854,66.2351,20926.0
2019-05-22 09:30:00,80.0,80.09,79.75,79.93,2017.0,66.2351,66.3096,66.0281,66.1771,2017.0
2019-05-22 10:00:00,79.9,80.1,79.59,79.68,7119.0,66.1523,66.3179,65.8956,65.9702,7119.0
2019-05-22 11:00:00,79.68,79.97,79.62,79.92,5909.0,65.9702,66.2103,65.9205,66.1689,5909.0
2019-05-22 12:00:00,79.93,79.94,79.81,79.93,3957.0,66.1771,66.1854,66.0778,66.1771,3957.0
2019-05-22 13:00:00,79.94,80.22,79.86,80.17,6650.0,66.1854,66.4172,66.1192,66.3759,6650.0
2019-05-22 14:00:00,80.16,80.27,80.09,80.17,9512.0,66.3676,66.4586,66.3096,66.3759,9512.0
2019-05-22 15:00:00,80.2,80.31,80.11,80.22,14972.0,66.4007,66.4918,66.3262,66.4172,14972.0
2019-05-23 09:30:00,80.04,80.18,80.01,80.18,2100.0,66.2682,66.3841,66.2434,66.3841,2100.0
2019-05-23 10:00:00,80.22,80.86,80.22,80.7,15568.0,66.4172,66.9471,66.4172,66.8147,15568.0
2019-05-23 11:00:00,80.6,80.65,80.47,80.51,11580.0,66.7319,66.7733,66.6242,66.6574,11580.0
2019-05-23 12:00:00,80.53,80.79,80.53,80.68,8546.0,66.6739,66.8892,66.6739,66.7981,8546.0
2019-05-23 13:00:00,80.67,80.87,80.63,80.84,4621.0,66.7898,66.9554,66.7567,66.9306,4621.0
2019-05-23 14:00:00,80.81,81.2,80.81,80.94,8361.0,66.9057,67.2286,66.9057,67.0134,8361.0
2019-05-23 15:00:00,80.92,81.36,80.86,81.35,23660.0,66.9968,67.3611,66.9471,67.3528,23660.0
2019-05-24 09:30:00,81.47,81.88,81.42,81.42,5616.0,67.4522,67.7916,67.4108,67.4108,5616.0
2019-05-24 10:00:00,81.5,81.89,81.38,81.66,8122.0,67.477,67.7999,67.3777,67.6095,8122.0
2019-05-24 11:00:00,81.71,81.84,81.5,81.84,5823.0,67.6509,67.7585,67.477,67.7585,5823.0
2019-05-24 12:00:00,81.84,81.84,81.6,81.7,3800.0,67.7585,67.7585,67.5598,67.6426,3800.0
2019-05-24 13:00:00,81.64,81.72,81.55,81.59,3600.0,67.5929,67.6592,67.5184,67.5515,3600.0
2019-05-24 14:00:00,81.56,81.85,81.56,81.76,4928.0,67.5267,67.7668,67.5267,67.6923,4928.0
2019-05-24 15:00:00,81.78,81.81,81.55,81.58,14357.0,67.7088,67.7337,67.5184,67.5432,14357.0
2019-05-28 09:30:00,81.88,82.14,81.82,81.86,2452.0,67.7916,68.0069,67.742,67.7751,2452.0
2019-05-28 10:00:00,81.84,81.86,81.57,81.64,4084.0,67.7585,67.7751,67.535,67.5929,4084.0
2019-05-28 11:00:00,81.59,81.6,81.43,81.54,3802.0,67.5515,67.5598,67.4191,67.5101,3802.0
2019-05-28 12:00:00,81.53,81.6,81.41,81.41,2328.0,67.5018,67.5598,67.4025,67.4025,2328.0
2019-05-28 13:00:00,81.29,81.31,81.17,81.31,1400.0,67.3031,67.3197,67.2038,67.3197,1400.0
2019-05-28 14:00:00,81.33,81.34,80.96,80.96,2800.0,67.3363,67.3445,67.0299,67.0299,2800.0
2019-05-28 15:00:00,81.01,81.01,80.17,80.18,13576.0,67.0713,67.0713,66.3759,66.3841,13576.0
2019-05-29 09:30:00,80.48,80.48,79.48,79.89,3400.0,66.6325,66.6325,65.8046,66.144,3400.0
2019-05-29 10:00:00,79.94,80.33,79.93,80.08,5265.0,66.1854,66.5083,66.1771,66.3013,5265.0
2019-05-29 11:00:00,80.13,80.31,79.94,80.02,4200.0,66.3427,66.4918,66.1854,66.2517,4200.0
2019-05-29 12:00:00,79.92,80.06,79.84,79.86,3744.0,66.1689,66.2848,66.1026,66.1192,3744.0
2019-05-29 13:00:00,79.69,80.0,79.66,79.94,2200.0,65.9784,66.2351,65.9536,66.1854,2200.0
2019-05-29 14:00:00,79.89,79.89,79.45,79.52,4200.0,66.144,66.144,65.7797,65.8377,4200.0
2019-05-29 15:00:00,79.36,79.86,79.35,79.76,11115.0,65.7052,66.1192,65.6969,66.0364,11115.0
2019-05-30 09:30:00,79.73,80.28,79.55,80.15,2600.0,66.0116,66.4669,65.8625,66.3593,2600.0
2019-05-30 10:00:00,80.15,80.52,80.15,80.32,7013.0,66.3593,66.6656,66.3593,66.5,7013.0
2019-05-30 11:00:00,80.38,80.71,80.3,80.43,9300.0,66.5497,66.8229,66.4835,66.5911,9300.0
2019-05-30 12:00:00,80.43,80.48,80.29,80.44,4874.0,66.5911,66.6325,66.4752,66.5994,4874.0
2019-05-30 13:00:00,80.4,80.4,80.2,80.39,2903.0,66.5663,66.5663,66.4007,66.558,2903.0
2019-05-30 14:00:00,80.37,80.61,80.26,80.61,5308.0,66.5414,66.7401,66.4504,66.7401,5308.0
2019-05-30 15:00:00,80.6,80.76,80.42,80.76,14893.0,66.7319,66.8643,66.5828,66.8643,14893.0
2019-05-31 09:30:00,80.82,81.06,80.71,80.95,3000.0,66.914,67.1127,66.8229,67.0216,3000.0
2019-05-31 10:00:00,80.97,81.37,80.79,81.27,5823.0,67.0382,67.3694,66.8892,67.2866,5823.0
2019-05-31 11:00:00,81.37,81.75,81.32,81.68,5124.0,67.3694,67.684,67.328,67.626,5124.0
2019-05-31 12:00:00,81.69,81.69,81.18,81.2,4348.0,67.6343,67.6343,67.2121,67.2286,4348.0
2019-05-31 13:00:00,81.22,81.57,81.2,81.57,4000.0,67.2452,67.535,67.2286,67.535,4000.0
2019-05-31 14:00:00,81.56,81.91,81.48,81.83,4800.0,67.5267,67.8165,67.4605,67.7502,4800.0
2019-05-31 15:00:00,81.81,81.88,81.17,81.24,22193.0,67.7337,67.7916,67.2038,67.2617,22193.0
2019-06-03 09:30:00,81.73,81.73,81.26,81.33,5354.0,67.6674,67.6674,67.2783,67.3363,5354.0
2019-06-03 10:00:00,81.34,81.78,81.16,81.61,8839.0,67.3445,67.7088,67.1955,67.5681,8839.0
2019-06-03 11:00:00,81.74,81.8,81.44,81.45,5927.0,67.6757,67.7254,67.4273,67.4356,5927.0
2019-06-03 12:00:00,81.5,81.54,81.25,81.37,3402.0,67.477,67.5101,67.27,67.3694,3402.0
2019-06-03 13:00:00,81.27,81.69,81.27,81.43,8641.0,67.2866,67.6343,67.2866,67.4191,8641.0
2019-06-03 14:00:00,81.57,81.71,81.35,81.35,3852.0,67.535,67.6509,67.3528,67.3528,3852.0
2019-06-03 15:00:00,81.43,82.17,81.34,81.98,12795.0,67.4191,68.0317,67.3445,67.8744,12795.0
2019-06-04 09:30:00,80.93,80.97,80.42,80.58,35311.0,67.0051,67.0382,66.5828,66.7153,35311.0
2019-06-04 10:00:00,80.54,80.54,79.66,79.8,61601.0,66.6822,66.6822,65.9536,66.0695,61601.0
2019-06-04 11:00:00,79.79,79.91,79.64,79.86,26647.0,66.0612,66.1606,65.937,66.1192,26647.0
2019-06-04 12:00:00,79.86,80.01,79.73,79.83,19223.0,66.1192,66.2434,66.0116,66.0944,19223.0
2019-06-04 13:00:00,79.83,80.29,79.79,80.01,9527.0,66.0944,66.4752,66.0612,66.2434,9527.0
2019-06-04 14:00:00,79.99,80.01,79.44,79.44,24347.0,66.2268,66.2434,65.7715,65.7715,24347.0
2019-06-04 15:00:00,79.45,80.11,79.42,80.04,47368.0,65.7797,66.3262,65.7549,66.2682,47368.0
2019-06-05 09:30:00,80.37,81.21,80.34,81.03,13300.0,66.5414,67.2369,66.5166,67.0879,13300.0
2019-06-05 10:00:00,81.06,81.31,80.71,80.87,39442.0,67.1127,67.3197,66.8229,66.9554,39442.0
2019-06-05 11:00:00,80.84,81.09,80.67,80.94,17743.0,66.9306,67.1376,66.7898,67.0134,17743.0
2019-06-05 12:00:00,80.93,81.25,80.85,81.2,12700.0,67.0051,67.27,66.9388,67.2286,12700.0
2019-06-05 13:00:00,81.21,81.41,81.18,81.22,15174.0,67.2369,67.4025,67.2121,67.2452,15174.0
2019-06-05 14:00:00,81.21,81.68,81.19,81.6,8507.0,67.2369,67.626,67.2203,67.5598,8507.0
2019-06-05 15:00:00,81.61,82.06,81.46,82.0,23969.0,67.5681,67.9407,67.4439,67.891,23969.0
2019-06-06 09:30:00,82.41,82.61,82.19,82.59,2700.0,68.2304,68.396,68.0483,68.3795,2700.0
2019-06-06 10:00:00,82.79,82.79,82.38,82.48,4500.0,68.5451,68.5451,68.2056,68.2884,4500.0
2019-06-06 11:00:00,82.34,82.34,81.94,82.06,17188.0,68.1725,68.1725,67.8413,67.9407,17188.0
2019-06-06 12:00:00,82.02,82.02,81.74,81.85,13832.0,67.9075,67.9075,67.6757,67.7668,13832.0
2019-06-06 13:00:00,81.91,82.05,81.81,81.95,8573.0,67.8165,67.9324,67.7337,67.8496,8573.0
2019-06-06 14:00:00,81.94,82.14,81.92,82.14,4500.0,67.8413,68.0069,67.8247,68.0069,4500.0
2019-06-06 15:00:00,82.17,82.72,82.17,82.61,16033.0,68.0317,68.4871,68.0317,68.396,16033.0
2019-06-07 09:30:00,83.32,83.39,82.83,83.26,8918.0,68.9839,69.0418,68.5782,68.9342,8918.0
2019-06-07 10:00:00,83.27,83.76,83.18,83.65,14075.0,68.9425,69.3482,68.8679,69.2571,14075.0
2019-06-07 11:00:00,83.66,83.75,83.3,83.44,25317.0,69.2654,69.3399,68.9673,69.0832,25317.0
2019-06-07 12:00:00,83.42,83.79,83.38,83.79,18414.0,69.0667,69.373,69.0335,69.373,18414.0
2019-06-07 13:00:00,83.81,83.87,83.57,83.57,18129.0,69.3895,69.4392,69.1908,69.1908,18129.0
2019-06-07 14:00:00,83.52,83.52,83.17,83.22,34410.0,69.1494,69.1494,68.8597,68.9011,34410.0
2019-06-07 15:00:00,83.27,83.59,83.24,83.25,63521.0,68.9425,69.2074,68.9176,68.9259,63521.0
2019-06-10 09:30:00,83.43,83.43,82.1,82.42,24624.0,69.0749,69.0749,67.9738,68.2387,24624.0
2019-06-10 10:00:00,82.44,82.44,81.9,81.91,25837.0,68.2553,68.2553,67.8082,67.8165,25837.0
2019-06-10 11:00:00,81.9,82.13,81.87,82.12,6089.0,67.8082,67.9986,67.7833,67.9903,6089.0
2019-06-10 12:00:00,82.14,82.27,81.98,82.26,5100.0,68.0069,68.1145,67.8744,68.1062,5100.0
2019-06-10 13:00:00,82.23,82.32,82.19,82.3,5000.0,68.0814,68.1559,68.0483,68.1394,5000.0
2019-06-10 14:00:00,82.25,82.5,82.2,82.48,3972.0,68.098,68.3049,68.0566,68.2884,3972.0
2019-06-10 15:00:00,82.46,82.47,82.3,82.37,15683.0,68.2718,68.2801,68.1394,68.1973,15683.0
2019-06-11 09:30:00,82.46,82.46,81.64,81.86,2773.0,68.2718,68.2718,67.5929,67.7751,2773.0
2019-06-11 10:00:00,81.9,81.92,81.3,81.6,15240.0,67.8082,67.8247,67.3114,67.5598,15240.0
2019-06-11 11:00:00,81.68,82.02,81.67,82.0,11645.0,67.626,67.9075,67.6178,67.891,11645.0
2019-06-11 12:00:00,81.95,81.95,81.6,81.77,6006.0,67.8496,67.8496,67.5598,67.7006,6006.0
2019-06-11 13:00:00,81.79,81.99,81.75,81.99,4875.0,67.7171,67.8827,67.684,67.8827,4875.0
2019-06-11 14:00:00,81.9,82.14,81.62,81.73,9440.0,67.8082,68.0069,67.5764,67.6674,9440.0
2019-06-11 15:00:00,81.71,82.11,81.61,82.06,54874.0,67.6509,67.9821,67.5681,67.9407,54874.0
2019-06-12 09:30:00,82.99,83.25,82.17,82.27,9835.0,68.7106,68.9259,68.0317,68.1145,9835.0
2019-06-12 10:00:00,82.3,82.64,82.29,82.41,8844.0,68.1394,68.4209,68.1311,68.2304,8844.0
2019-06-12 11:00:00,82.35,82.63,82.35,82.51,9513.0,68.1808,68.4126,68.1808,68.3132,9513.0
2019-06-12 12:00:00,82.51,82.57,82.46,82.46,4324.0,68.3132,68.3629,68.2718,68.2718,4324.0
2019-06-12 13:00:00,82.43,82.52,82.16,82.5,6551.0,68.247,68.3215,68.0234,68.3049,6551.0
2019-06-12 14:00:00,82.52,82.52,82.32,82.44,10008.0,68.3215,68.3215,68.1559,68.2553,10008.0
2019-06-12 15:00:00,82.41,82.59,82.21,82.22,20856.0,68.2304,68.3795,68.0648,68.0731,20856.0
2019-06-13 09:30:00,82.31,82.52,81.95,82.24,15239.0,68.1476,68.3215,67.8496,68.0897,15239.0
2019-06-13 10:00:00,82.25,82.31,82.11,82.11,6523.0,68.098,68.1476,67.9821,67.9821,6523.0
2019-06-13 11:00:00,82.08,82.11,81.71,82.09,9344.0,67.9572,67.9821,67.6509,67.9655,9344.0
2019-06-13 12:00:00,82.01,82.18,81.97,82.18,6100.0,67.8993,68.04,67.8661,68.04,6100.0
2019-06-13 13:00:00,82.2,82.22,82.1,82.1,5847.0,68.0566,68.0731,67.9738,67.9738,5847.0
2019-06-13 14:00:00,82.08,82.23,82.0,82.06,6765.0,67.9572,68.0814,67.891,67.9407,6765.0
2019-06-13 15:00:00,82.06,82.35,81.84,82.35,26416.0,67.9407,68.1808,67.7585,68.1808,26416.0
2019-06-14 09:30:00,82.31,83.13,82.31,83.11,11383.0,68.1476,68.8265,68.1476,68.81,11383.0
2019-06-14 10:00:00,83.21,83.25,82.32,82.57,32283.0,68.8928,68.9259,68.1559,68.3629,32283.0
2019-06-14 11:00:00,82.58,82.64,82.35,82.35,16358.0,68.3712,68.4209,68.1808,68.1808,16358.0
2019-06-14 12:00:00,82.31,82.62,82.27,82.56,7750.0,68.1476,68.4043,68.1145,68.3546,7750.0
2019-06-14 13:00:00,82.59,82.59,82.31,82.32,13374.0,68.3795,68.3795,68.1476,68.1559,13374.0
2019-06-14 14:00:00,82.33,82.4,82.31,82.38,16144.0,68.1642,68.2222,68.1476,68.2056,16144.0
2019-06-14 15:00:00,82.36,82.53,82.27,82.27,56207.0,68.189,68.3298,68.1145,68.1145,56207.0
2019-06-17 09:30:00,83.02,83.51,82.94,82.94,5919.0,68.7355,69.1412,68.6692,68.6692,5919.0
2019-06-17 10:00:00,82.95,83.42,82.8,83.32,22708.0,68.6775,69.0667,68.5533,68.9839,22708.0
2019-06-17 11:00:00,83.31,83.55,83.22,83.33,9962.0,68.9756,69.1743,68.9011,68.9921,9962.0
2019-06-17 12:00:00,83.36,83.38,83.25,83.35,10363.0,69.017,69.0335,68.9259,69.0087,10363.0
2019-06-17 13:00:00,83.36,83.71,83.31,83.59,7998.0,69.017,69.3068,68.9756,69.2074,7998.0
2019-06-17 14:00:00,83.62,83.78,83.48,83.71,11421.0,69.2322,69.3647,69.1163,69.3068,11421.0
2019-06-17 15:00:00,83.7,83.84,83.5,83.61,36893.0,69.2985,69.4144,69.1329,69.224,36893.0
2019-06-18 09:30:00,84.09,84.28,83.53,83.53,5239.0,69.6214,69.7787,69.1577,69.1577,5239.0
2019-06-18 10:00:00,83.58,83.66,83.26,83.62,8214.0,69.1991,69.2654,68.9342,69.2322,8214.0
2019-06-18 11:00:00,83.62,83.62,83.22,83.43,13030.0,69.2322,69.2322,68.9011,69.0749,13030.0
2019-06-18 12:00:00,83.44,83.44,83.13,83.15,5243.0,69.0832,69.0832,68.8265,68.8431,5243.0
2019-06-18 13:00:00,83.1,83.11,82.89,82.98,3700.0,68.8017,68.81,68.6278,68.7024,3700.0
2019-06-18 14:00:00,83.03,83.09,82.73,82.81,5812.0,68.7438,68.7934,68.4954,68.5616,5812.0
2019-06-18 15:00:00,82.8,83.21,82.77,83.04,30188.0,68.5533,68.8928,68.5285,68.752,30188.0
2019-06-19 09:30:00,82.59,82.88,82.21,82.61,7672.0,68.3795,68.6196,68.0648,68.396,7672.0
2019-06-19 10:00:00,82.54,82.86,82.43,82.5,10718.0,68.3381,68.603,68.247,68.3049,10718.0
2019-06-19 11:00:00,82.47,82.83,82.42,82.78,12429.0,68.2801,68.5782,68.2387,68.5368,12429.0
2019-06-19 12:00:00,82.85,82.92,82.77,82.87,10700.0,68.5947,68.6527,68.5285,68.6113,10700.0
2019-06-19 13:00:00,82.88,82.99,82.76,82.99,10968.0,68.6196,68.7106,68.5202,68.7106,10968.0
2019-06-19 14:00:00,82.99,83.9,82.98,83.89,20842.0,68.7106,69.4641,68.7024,69.4558,20842.0
2019-06-19 15:00:00,83.83,84.26,83.78,83.85,38585.0,69.4061,69.7621,69.3647,69.4227,38585.0
2019-06-20 09:30:00,84.33,85.08,84.26,84.77,9885.0,69.8201,70.441,69.7621,70.1844,9885.0
2019-06-20 10:00:00,84.84,84.89,84.39,84.83,12004.0,70.2423,70.2837,69.8698,70.234,12004.0
2019-06-20 11:00:00,84.9,85.25,84.86,85.13,15713.0,70.292,70.5818,70.2589,70.4824,15713.0
2019-06-20 12:00:00,85.14,85.18,84.8,84.98,9725.0,70.4907,70.5238,70.2092,70.3582,9725.0
2019-06-20 13:00:00,84.96,85.15,84.85,85.07,14120.0,70.3417,70.499,70.2506,70.4328,14120.0
2019-06-20 14:00:00,85.06,85.16,84.86,84.9,14662.0,70.4245,70.5073,70.2589,70.292,14662.0
2019-06-20 15:00:00,84.85,85.02,84.39,84.65,84400.0,70.2506,70.3914,69.8698,70.085,84400.0
2019-06-21 09:30:00,84.55,84.75,83.16,84.03,12546.0,70.0022,70.1678,68.8514,69.5717,12546.0
2019-06-21 10:00:00,84.11,84.14,83.09,83.1,23974.0,69.6379,69.6628,68.7934,68.8017,23974.0
2019-06-21 11:00:00,83.09,83.75,83.03,83.44,16500.0,68.7934,69.3399,68.7438,69.0832,16500.0
2019-06-21 12:00:00,83.47,83.56,83.21,83.23,24643.0,69.108,69.1826,68.8928,68.9093,24643.0
2019-06-21 13:00:00,83.23,83.24,82.57,82.91,53342.0,68.9093,68.9176,68.3629,68.6444,53342.0
2019-06-21 14:00:00,82.94,83.12,82.68,83.12,29931.0,68.6692,68.8183,68.454,68.8183,29931.0
2019-06-21 15:00:00,83.13,83.79,82.99,83.61,58708.0,68.8265,69.373,68.7106,69.224,58708.0
2019-06-24 09:30:00,84.18,84.5,83.72,83.72,4640.0,69.6959,69.9608,69.315,69.315,4640.0
2019-06-24 10:00:00,83.7,84.15,83.61,84.15,10976.0,69.2985,69.671,69.224,69.671,10976.0
2019-06-24 11:00:00,84.17,84.42,84.13,84.17,5718.0,69.6876,69.8946,69.6545,69.6876,5718.0
2019-06-24 12:00:00,84.2,84.29,84.1,84.19,8400.0,69.7124,69.787,69.6297,69.7042,8400.0
2019-06-24 13:00:00,84.21,84.25,83.95,84.0,13804.0,69.7207,69.7538,69.5055,69.5469,13804.0
2019-06-24 14:00:00,83.98,84.12,83.86,84.0,11986.0,69.5303,69.6462,69.4309,69.5469,11986.0
2019-06-24 15:00:00,84.02,84.2,83.9,84.03,27602.0,69.5634,69.7124,69.4641,69.5717,27602.0
2019-06-25 09:30:00,84.25,84.61,83.97,84.11,7300.0,69.7538,70.0519,69.522,69.6379,7300.0
2019-06-25 10:00:00,84.17,84.31,83.98,84.28,12325.0,69.6876,69.8035,69.5303,69.7787,12325.0
2019-06-25 11:00:00,84.28,84.43,84.18,84.34,8307.0,69.7787,69.9029,69.6959,69.8284,8307.0
2019-06-25 12:00:00,84.33,84.36,84.01,84.19,33341.0,69.8201,69.8449,69.5551,69.7042,33341.0
2019-06-25 13:00:00,84.19,84.28,84.05,84.19,34318.0,69.7042,69.7787,69.5883,69.7042,34318.0
2019-06-25 14:00:00,84.19,84.33,84.05,84.2,35737.0,69.7042,69.8201,69.5883,69.7124,35737.0
2019-06-25 15:00:00,84.21,84.34,82.98,83.24,43202.0,69.7207,69.8284,68.7024,68.9176,43202.0
2019-06-26 09:30:00,82.87,82.88,81.68,81.7,5928.0,68.6113,68.6196,67.626,67.6426,5928.0
2019-06-26 10:00:00,81.77,81.77,80.58,81.43,14886.0,67.7006,67.7006,66.7153,67.4191,14886.0
2019-06-26 11:00:00,81.45,81.8,81.27,81.54,16301.0,67.4356,67.7254,67.2866,67.5101,16301.0
2019-06-26 12:00:00,81.53,81.99,81.51,81.95,9228.0,67.5018,67.8827,67.4853,67.8496,9228.0
2019-06-26 13:00:00,81.92,82.21,81.88,82.08,6842.0,67.8247,68.0648,67.7916,67.9572,6842.0
2019-06-26 14:00:00,82.13,82.13,80.98,81.15,10516.0,67.9986,67.9986,67.0465,67.1872,10516.0
2019-06-26 15:00:00,81.23,81.4,81.06,81.06,35550.0,67.2535,67.3942,67.1127,67.1127,35550.0
2019-06-27 09:30:00,81.69,82.1,81.49,81.61,1765.0,67.6343,67.9738,67.4687,67.5681,1765.0
2019-06-27 10:00:00,81.68,81.82,81.51,81.71,14607.0,67.626,67.742,67.4853,67.6509,14607.0
2019-06-27 11:00:00,81.85,81.93,81.69,81.81,3903.0,67.7668,67.833,67.6343,67.7337,3903.0
2019-06-27 12:00:00,81.79,81.81,81.61,81.65,5300.0,67.7171,67.7337,67.5681,67.6012,5300.0
2019-06-27 13:00:00,81.62,81.74,81.57,81.63,3750.0,67.5764,67.6757,67.535,67.5846,3750.0
2019-06-27 14:00:00,81.61,81.75,81.58,81.74,2963.0,67.5681,67.684,67.5432,67.6757,2963.0
2019-06-27 15:00:00,81.7,81.76,81.38,81.64,16096.0,67.6426,67.6923,67.3777,67.5929,16096.0
2019-06-28 09:30:00,81.97,82.14,81.63,82.13,4092.0,67.8661,68.0069,67.5846,67.9986,4092.0
2019-06-28 10:00:00,82.1,82.17,81.61,81.72,10698.0,67.9738,68.0317,67.5681,67.6592,10698.0
2019-06-28 11:00:00,81.67,81.74,81.47,81.73,3600.0,67.6178,67.6757,67.4522,67.6674,3600.0
2019-06-28 12:00:00,81.66,82.08,81.62,82.03,3690.0,67.6095,67.9572,67.5764,67.9158,3690.0
2019-06-28 13:00:00,82.0,82.16,81.85,82.08,6100.0,67.891,68.0234,67.7668,67.9572,6100.0
2019-06-28 14:00:00,82.06,82.14,81.79,81.88,10000.0,67.9407,68.0069,67.7171,67.7916,10000.0
2019-06-28 15:00:00,81.89,81.89,81.41,81.53,28622.0,67.7999,67.7999,67.4025,67.5018,28622.0
2019-07-01 09:30:00,81.53,81.62,80.77,80.77,3102.0,67.5018,67.5764,66.8726,66.8726,3102.0
2019-07-01 10:00:00,80.76,80.76,80.06,80.4,10461.0,66.8643,66.8643,66.2848,66.5663,10461.0
2019-07-01 11:00:00,80.37,80.72,80.24,80.66,9428.0,66.5414,66.8312,66.4338,66.7815,9428.0
2019-07-01 12:00:00,80.62,81.24,80.62,81.18,4839.0,66.7484,67.2617,66.7484,67.2121,4839.0
2019-07-01 13:00:00,81.2,81.75,81.2,81.72,6633.0,67.2286,67.684,67.2286,67.6592,6633.0
2019-07-01 14:00:00,81.69,81.73,81.38,81.47,9500.0,67.6343,67.6674,67.3777,67.4522,9500.0
2019-07-01 15:00:00,81.46,82.02,81.29,81.71,16020.0,67.4439,67.9075,67.3031,67.6509,16020.0
2019-07-02 09:30:00,82.51,82.92,82.08,82.92,3233.0,68.3132,68.6527,67.9572,68.6527,3233.0
2019-07-02 10:00:00,83.06,83.76,83.06,83.36,4672.0,68.7686,69.3482,68.7686,69.017,4672.0
2019-07-02 11:00:00,83.33,83.63,83.27,83.58,3482.0,68.9921,69.2405,68.9425,69.1991,3482.0
2019-07-02 12:00:00,83.62,83.92,83.57,83.85,9338.0,69.2322,69.4806,69.1908,69.4227,9338.0
2019-07-02 13:00:00,83.78,84.14,83.69,84.01,7234.0,69.3647,69.6628,69.2902,69.5551,7234.0
2019-07-02 14:00:00,83.98,84.16,83.96,84.07,10020.0,69.5303,69.6793,69.5137,69.6048,10020.0
2019-07-02 15:00:00,84.11,84.25,83.93,84.14,28229.0,69.6379,69.7538,69.4889,69.6628,28229.0
2019-07-03 09:30:00,84.88,85.22,84.88,85.12,4049.0,70.2754,70.5569,70.2754,70.4741,4049.0
2019-07-03 10:00:00,85.03,85.24,84.78,85.02,10300.0,70.3996,70.5735,70.1926,70.3914,10300.0
2019-07-03 11:00:00,85.03,85.07,84.78,85.05,12295.0,70.3996,70.4328,70.1926,70.4162,12295.0
2019-07-03 12:00:00,85.08,85.44,85.07,85.29,14040.0,70.441,70.7391,70.4328,70.6149,14040.0
2019-07-05 09:30:00,84.0,84.0,82.5,82.84,5500.0,69.5469,69.5469,68.3049,68.5864,5500.0
2019-07-05 10:00:00,82.73,83.26,82.63,83.22,12870.0,68.4954,68.9342,68.4126,68.9011,12870.0
2019-07-05 11:00:00,83.43,83.72,83.41,83.72,4048.0,69.0749,69.315,69.0584,69.315,4048.0
2019-07-05 12:00:00,83.76,84.29,83.76,84.27,1700.0,69.3482,69.787,69.3482,69.7704,1700.0
2019-07-05 13:00:00,84.04,84.25,84.04,84.25,1200.0,69.58,69.7538,69.58,69.7538,1200.0
2019-07-05 14:00:00,84.19,84.49,84.19,84.34,3200.0,69.7042,69.9525,69.7042,69.8284,3200.0
2019-07-05 15:00:00,84.37,84.37,83.85,84.08,11411.0,69.8532,69.8532,69.4227,69.6131,11411.0
2019-07-08 09:30:00,84.75,84.82,84.45,84.45,2400.0,70.1678,70.2258,69.9194,69.9194,2400.0
2019-07-08 10:00:00,84.5,84.73,84.35,84.6,3200.0,69.9608,70.1513,69.8366,70.0436,3200.0
2019-07-08 11:00:00,84.6,84.85,84.49,84.85,2477.0,70.0436,70.2506,69.9525,70.2506,2477.0
2019-07-08 12:00:00,84.86,84.91,84.77,84.77,2265.0,70.2589,70.3003,70.1844,70.1844,2265.0
2019-07-08 13:00:00,84.84,85.17,84.84,85.07,2410.0,70.2423,70.5155,70.2423,70.4328,2410.0
2019-07-08 14:00:00,85.04,85.16,84.99,85.15,2066.0,70.4079,70.5073,70.3665,70.499,2066.0
2019-07-08 15:00:00,85.14,85.25,84.89,85.25,16526.0,70.4907,70.5818,70.2837,70.5818,16526.0
2019-07-09 09:30:00,85.52,85.62,85.02,85.11,1298.0,70.8053,70.8881,70.3914,70.4659,1298.0
2019-07-09 10:00:00,85.12,85.45,85.08,85.34,3971.0,70.4741,70.7474,70.441,70.6563,3971.0
2019-07-09 11:00:00,85.38,85.59,85.31,85.59,6611.0,70.6894,70.8633,70.6315,70.8633,6611.0
2019-07-09 12:00:00,85.58,85.78,85.47,85.72,2681.0,70.855,71.0206,70.7639,70.9709,2681.0
2019-07-09 13:00:00,85.63,85.81,85.63,85.78,4064.0,70.8964,71.0454,70.8964,71.0206,4064.0
2019-07-09 14:00:00,85.8,85.98,85.75,85.95,4773.0,71.0371,71.1862,70.9957,71.1613,4773.0
2019-07-09 15:00:00,85.96,86.25,85.92,86.11,20799.0,71.1696,71.4097,71.1365,71.2938,20799.0
2019-07-10 09:30:00,86.23,86.28,85.95,86.11,2400.0,71.3932,71.4346,71.1613,71.2938,2400.0
2019-07-10 10:00:00,86.17,86.58,85.93,86.58,16656.0,71.3435,71.6829,71.1448,71.6829,16656.0
2019-07-10 11:00:00,86.58,86.61,86.15,86.56,7631.0,71.6829,71.7078,71.3269,71.6664,7631.0
2019-07-10 12:00:00,86.51,86.83,86.38,86.83,8672.0,71.625,71.8899,71.5174,71.8899,8672.0
2019-07-10 13:00:00,86.84,86.85,86.61,86.64,12744.0,71.8982,71.9065,71.7078,71.7326,12744.0
2019-07-10 14:00:00,86.64,86.72,86.36,86.55,18214.0,71.7326,71.7989,71.5008,71.6581,18214.0
2019-07-10 15:00:00,86.53,86.9,86.42,86.71,28802.0,71.6415,71.9479,71.5505,71.7906,28802.0
2019-07-11 09:30:00,86.54,86.54,86.14,86.41,7800.0,71.6498,71.6498,71.3186,71.5422,7800.0
2019-07-11 10:00:00,86.29,86.47,85.77,85.87,42138.0,71.4428,71.5919,71.0123,71.0951,42138.0
2019-07-11 11:00:00,85.87,85.97,85.51,85.51,33727.0,71.0951,71.1779,70.797,70.797,33727.0
2019-07-11 12:00:00,85.5,85.67,85.3,85.31,8182.0,70.7888,70.9295,70.6232,70.6315,8182.0
2019-07-11 13:00:00,85.31,85.31,84.96,85.15,8667.0,70.6315,70.6315,70.3417,70.499,8667.0
2019-07-11 14:00:00,85.12,85.32,84.99,85.28,2813.0,70.4741,70.6397,70.3665,70.6066,2813.0
2019-07-11 15:00:00,85.2,85.37,85.1,85.11,18570.0,70.5404,70.6811,70.4576,70.4659,18570.0
2019-07-12 09:30:00,85.08,85.08,84.66,84.8,12400.0,70.441,70.441,70.0933,70.2092,12400.0
2019-07-12 10:00:00,84.87,84.89,84.44,84.57,5718.0,70.2672,70.2837,69.9111,70.0188,5718.0
2019-07-12 11:00:00,84.61,85.03,84.59,84.93,4595.0,70.0519,70.3996,70.0353,70.3168,4595.0
2019-07-12 12:00:00,84.94,84.94,84.43,84.79,10968.0,70.3251,70.3251,69.9029,70.2009,10968.0
2019-07-12 13:00:00,84.73,84.73,84.48,84.58,4000.0,70.1513,70.1513,69.9443,70.0271,4000.0
2019-07-12 14:00:00,84.58,84.73,84.44,84.71,3900.0,70.0271,70.1513,69.9111,70.1347,3900.0
2019-07-12 15:00:00,84.74,84.89,84.55,84.76,18320.0,70.1595,70.2837,70.0022,70.1761,18320.0
2019-07-15 09:30:00,84.61,85.21,84.53,85.2,1401.0,70.0519,70.5487,69.9857,70.5404,1401.0
2019-07-15 10:00:00,85.43,85.65,85.12,85.35,6131.0,70.7308,70.913,70.4741,70.6646,6131.0
2019-07-15 11:00:00,85.36,85.41,84.89,84.89,2281.0,70.6729,70.7143,70.2837,70.2837,2281.0
2019-07-15 12:00:00,84.86,84.92,84.72,84.77,2400.0,70.2589,70.3086,70.143,70.1844,2400.0
2019-07-15 13:00:00,84.85,84.97,84.81,84.89,4300.0,70.2506,70.35,70.2175,70.2837,4300.0
2019-07-15 14:00:00,84.83,84.86,84.62,84.62,2728.0,70.234,70.2589,70.0602,70.0602,2728.0
2019-07-15 15:00:00,84.65,84.69,84.38,84.4,12703.0,70.085,70.1181,69.8615,69.878,12703.0
2019-07-16 09:30:00,84.1,84.26,83.73,83.89,2100.0,69.6297,69.7621,69.3233,69.4558,2100.0
2019-07-16 10:00:00,84.01,84.4,83.73,84.4,4024.0,69.5551,69.878,69.3233,69.878,4024.0
2019-07-16 11:00:00,84.46,84.46,84.13,84.19,2300.0,69.9277,69.9277,69.6545,69.7042,2300.0
2019-07-16 12:00:00,84.16,84.55,84.15,84.51,2833.0,69.6793,70.0022,69.671,69.9691,2833.0
2019-07-16 13:00:00,84.62,84.76,84.37,84.37,1300.0,70.0602,70.1761,69.8532,69.8532,1300.0
2019-07-16 14:00:00,84.6,84.6,84.44,84.48,1700.0,70.0436,70.0436,69.9111,69.9443,1700.0
2019-07-16 15:00:00,84.52,84.69,84.52,84.66,15483.0,69.9774,70.1181,69.9774,70.0933,15483.0
2019-07-17 09:30:00,85.14,85.14,84.95,85.0,660.0,70.4907,70.4907,70.3334,70.3748,660.0
2019-07-17 10:00:00,84.96,85.09,84.58,84.64,2237.0,70.3417,70.4493,70.0271,70.0767,2237.0
2019-07-17 11:00:00,84.58,84.7,84.36,84.4,2726.0,70.0271,70.1264,69.8449,69.878,2726.0
2019-07-17 12:00:00,84.43,84.43,84.26,84.26,2900.0,69.9029,69.9029,69.7621,69.7621,2900.0
2019-07-17 13:00:00,84.28,84.28,84.08,84.24,3400.0,69.7787,69.7787,69.6131,69.7456,3400.0
2019-07-17 14:00:00,84.22,84.22,83.92,84.11,9909.0,69.729,69.729,69.4806,69.6379,9909.0
2019-07-17 15:00:00,84.11,84.78,84.1,84.5,11055.0,69.6379,70.1926,69.6297,69.9608,11055.0
2019-07-18 09:30:00,84.37,84.37,84.27,84.27,600.0,69.8532,69.8532,69.7704,69.7704,600.0
2019-07-18 10:00:00,84.2,84.63,84.06,84.63,2400.0,69.7124,70.0685,69.5965,70.0685,2400.0
2019-07-18 11:00:00,84.72,84.72,84.36,84.43,2800.0,70.143,70.143,69.8449,69.9029,2800.0
2019-07-18 12:00:00,84.41,84.73,84.41,84.73,3501.0,69.8863,70.1513,69.8863,70.1513,3501.0
2019-07-18 13:00:00,84.71,84.79,84.55,84.6,2100.0,70.1347,70.2009,70.0022,70.0436,2100.0
2019-07-18 14:00:00,84.6,85.02,84.59,85.02,7401.0,70.0436,70.3914,70.0353,70.3914,7401.0
2019-07-18 15:00:00,85.08,85.08,84.64,84.87,13374.0,70.441,70.441,70.0767,70.2672,13374.0
2019-07-19 09:30:00,84.9,84.9,84.47,84.63,1900.0,70.292,70.292,69.936,70.0685,1900.0
2019-07-19 10:00:00,84.73,84.79,84.08,84.16,3700.0,70.1513,70.2009,69.6131,69.6793,3700.0
2019-07-19 11:00:00,84.17,84.17,83.58,83.6,4200.0,69.6876,69.6876,69.1991,69.2157,4200.0
2019-07-19 12:00:00,83.58,83.95,83.58,83.95,2800.0,69.1991,69.5055,69.1991,69.5055,2800.0
2019-07-19 13:00:00,83.96,83.96,83.43,83.49,5399.0,69.5137,69.5137,69.0749,69.1246,5399.0
2019-07-19 14:00:00,83.53,83.67,83.32,83.32,2800.0,69.1577,69.2736,68.9839,68.9839,2800.0
2019-07-19 15:00:00,83.35,83.47,83.03,83.04,15256.0,69.0087,69.108,68.7438,68.752,15256.0
2019-07-22 09:30:00,83.12,83.34,82.79,83.34,1500.0,68.8183,69.0004,68.5451,69.0004,1500.0
2019-07-22 10:00:00,83.45,83.53,83.25,83.32,2000.0,69.0915,69.1577,68.9259,68.9839,2000.0
2019-07-22 11:00:00,83.33,83.46,83.28,83.43,1300.0,68.9921,69.0998,68.9507,69.0749,1300.0
2019-07-22 12:00:00,83.32,83.62,83.32,83.52,2300.0,68.9839,69.2322,68.9839,69.1494,2300.0
2019-07-22 13:00:00,83.39,83.44,83.33,83.36,2943.0,69.0418,69.0832,68.9921,69.017,2943.0
2019-07-22 14:00:00,83.37,83.37,83.22,83.23,3731.0,69.0253,69.0253,68.9011,68.9093,3731.0
2019-07-22 15:00:00,83.26,83.27,82.83,83.02,27449.0,68.9342,68.9425,68.5782,68.7355,27449.0
2019-07-23 09:30:00,83.12,83.12,82.56,82.75,700.0,68.8183,68.8183,68.3546,68.5119,700.0
2019-07-23 10:00:00,82.86,82.88,82.53,82.81,11235.0,68.603,68.6196,68.3298,68.5616,11235.0
2019-07-23 11:00:00,82.79,82.87,82.59,82.86,18454.0,68.5451,68.6113,68.3795,68.603,18454.0
2019-07-23 12:00:00,82.92,83.44,82.89,83.35,44023.0,68.6527,69.0832,68.6278,69.0087,44023.0
2019-07-23 13:00:00,83.35,83.42,83.1,83.34,16354.0,69.0087,69.0667,68.8017,69.0004,16354.0
2019-07-23 14:00:00,83.35,83.59,83.33,83.59,5719.0,69.0087,69.2074,68.9921,69.2074,5719.0
2019-07-23 15:00:00,83.63,83.72,83.45,83.72,28891.0,69.2405,69.315,69.0915,69.315,28891.0
2019-07-24 09:30:00,83.96,83.98,83.23,83.31,1400.0,69.5137,69.5303,68.9093,68.9756,1400.0
2019-07-24 10:00:00,83.21,83.21,82.98,82.98,2200.0,68.8928,68.8928,68.7024,68.7024,2200.0
2019-07-24 11:00:00,83.04,83.04,82.63,82.84,2800.0,68.752,68.752,68.4126,68.5864,2800.0
2019-07-24 12:00:00,82.79,82.99,82.76,82.95,2800.0,68.5451,68.7106,68.5202,68.6775,2800.0
2019-07-24 13:00:00,83.01,83.16,82.91,83.09,3500.0,68.7272,68.8514,68.6444,68.7934,3500.0
2019-07-24 14:00:00,83.05,83.19,82.98,83.0,4860.0,68.7603,68.8762,68.7024,68.7189,4860.0
2019-07-24 15:00:00,82.99,83.07,82.85,83.07,25453.0,68.7106,68.7769,68.5947,68.7769,25453.0
2019-07-25 09:30:00,82.8,82.93,82.27,82.27,3500.0,68.5533,68.661,68.1145,68.1145,3500.0
2019-07-25 10:00:00,82.35,82.84,82.24,82.76,26852.0,68.1808,68.5864,68.0897,68.5202,26852.0
2019-07-25 11:00:00,82.73,82.73,82.33,82.41,22709.0,68.4954,68.4954,68.1642,68.2304,22709.0
2019-07-25 12:00:00,82.45,82.65,82.41,82.59,12026.0,68.2636,68.4291,68.2304,68.3795,12026.0
2019-07-25 13:00:00,82.61,82.8,82.47,82.71,23225.0,68.396,68.5533,68.2801,68.4788,23225.0
2019-07-25 14:00:00,82.68,82.85,82.6,82.67,22953.0,68.454,68.5947,68.3877,68.4457,22953.0
2019-07-25 15:00:00,82.62,82.67,82.48,82.58,10346.0,68.4043,68.4457,68.2884,68.3712,10346.0
2019-07-26 09:30:00,82.51,83.13,82.41,82.43,1600.0,68.3132,68.8265,68.2304,68.247,1600.0
2019-07-26 10:00:00,82.49,82.96,82.29,82.37,4300.0,68.2967,68.6858,68.1311,68.1973,4300.0
2019-07-26 11:00:00,82.2,82.66,82.2,82.66,1500.0,68.0566,68.4374,68.0566,68.4374,1500.0
2019-07-26 12:00:00,82.61,82.61,82.42,82.55,2764.0,68.396,68.396,68.2387,68.3463,2764.0
2019-07-26 13:00:00,82.55,82.6,82.43,82.54,3031.0,68.3463,68.3877,68.247,68.3381,3031.0
2019-07-26 14:00:00,82.55,82.86,82.5,82.86,3641.0,68.3463,68.603,68.3049,68.603,3641.0
2019-07-26 15:00:00,82.81,83.26,82.81,83.13,7266.0,68.5616,68.9342,68.5616,68.8265,7266.0
2019-07-29 09:30:00,83.63,83.88,83.54,83.64,1311.0,69.2405,69.4475,69.166,69.2488,1311.0
2019-07-29 10:00:00,83.51,84.67,83.51,84.17,8625.0,69.1412,70.1016,69.1412,69.6876,8625.0
2019-07-29 11:00:00,83.98,84.01,83.8,83.87,9728.0,69.5303,69.5551,69.3813,69.4392,9728.0
2019-07-29 12:00:00,83.77,83.86,83.73,83.77,5000.0,69.3564,69.4309,69.3233,69.3564,5000.0
2019-07-29 13:00:00,83.78,83.82,83.59,83.82,5749.0,69.3647,69.3978,69.2074,69.3978,5749.0
2019-07-29 14:00:00,83.85,83.91,83.73,83.73,3462.0,69.4227,69.4723,69.3233,69.3233,3462.0
2019-07-29 15:00:00,83.52,83.77,83.52,83.72,5316.0,69.1494,69.3564,69.1494,69.315,5316.0
2019-07-30 09:30:00,84.03,84.34,83.72,83.81,1300.0,69.5717,69.8284,69.315,69.3895,1300.0
2019-07-30 10:00:00,83.87,84.38,83.85,84.11,2951.0,69.4392,69.8615,69.4227,69.6379,2951.0
2019-07-30 11:00:00,84.02,84.02,83.46,83.57,5800.0,69.5634,69.5634,69.0998,69.1908,5800.0
2019-07-30 12:00:00,83.57,83.78,83.48,83.48,5590.0,69.1908,69.3647,69.1163,69.1163,5590.0
2019-07-30 13:00:00,83.42,83.45,83.08,83.37,4735.0,69.0667,69.0915,68.7852,69.0253,4735.0
2019-07-30 14:00:00,83.56,83.82,83.56,83.79,2783.0,69.1826,69.3978,69.1826,69.373,2783.0
2019-07-30 15:00:00,83.82,83.95,83.72,83.95,14660.0,69.3978,69.5055,69.315,69.5055,14660.0
2019-07-31 09:30:00,83.73,83.98,83.53,83.65,2330.0,69.3233,69.5303,69.1577,69.2571,2330.0
2019-07-31 10:00:00,83.68,84.26,83.66,84.21,7544.0,69.2819,69.7621,69.2654,69.7207,7544.0
2019-07-31 11:00:00,84.25,84.33,84.06,84.31,7943.0,69.7538,69.8201,69.5965,69.8035,7943.0
2019-07-31 12:00:00,84.31,84.37,84.05,84.14,4976.0,69.8035,69.8532,69.5883,69.6628,4976.0
2019-07-31 13:00:00,84.17,84.67,84.13,84.67,10148.0,69.6876,70.1016,69.6545,70.1016,10148.0
2019-07-31 14:00:00,84.64,84.64,83.0,83.42,16486.0,70.0767,70.0767,68.7189,69.0667,16486.0
2019-07-31 15:00:00,83.34,83.85,83.1,83.1,34041.0,69.0004,69.4227,68.8017,68.8017,34041.0
2019-08-01 09:30:00,82.69,82.78,81.45,82.62,6919.0,68.4623,68.5368,67.4356,68.4043,6919.0
2019-08-01 10:00:00,82.66,83.23,82.15,82.9,10327.0,68.4374,68.9093,68.0152,68.6361,10327.0
2019-08-01 11:00:00,82.79,83.35,82.64,83.35,9772.0,68.5451,69.0087,68.4209,69.0087,9772.0
2019-08-01 12:00:00,83.42,84.03,83.35,83.94,8982.0,69.0667,69.5717,69.0087,69.4972,8982.0
2019-08-01 13:00:00,83.85,84.0,83.47,83.75,6110.0,69.4227,69.5469,69.108,69.3399,6110.0
2019-08-01 14:00:00,83.75,84.28,83.58,83.87,25424.0,69.3399,69.7787,69.1991,69.4392,25424.0
2019-08-01 15:00:00,83.97,84.41,83.7,83.71,21733.0,69.522,69.8863,69.2985,69.3068,21733.0
2019-08-02 09:30:00,84.21,84.4,83.81,84.07,2239.0,69.7207,69.878,69.3895,69.6048,2239.0
2019-08-02 10:00:00,84.18,84.5,83.9,84.39,22389.0,69.6959,69.9608,69.4641,69.8698,22389.0
2019-08-02 11:00:00,84.24,84.47,84.13,84.47,2700.0,69.7456,69.936,69.6545,69.936,2700.0
2019-08-02 12:00:00,84.5,84.64,84.41,84.52,2606.0,69.9608,70.0767,69.8863,69.9774,2606.0
2019-08-02 13:00:00,84.43,84.63,84.42,84.63,4451.0,69.9029,70.0685,69.8946,70.0685,4451.0
2019-08-02 14:00:00,84.57,84.77,84.57,84.7,5469.0,70.0188,70.1844,70.0188,70.1264,5469.0
2019-08-02 15:00:00,84.72,85.19,84.63,84.77,14856.0,70.143,70.5321,70.0685,70.1844,14856.0
2019-08-05 09:30:00,84.98,85.36,84.83,84.88,4528.0,70.3582,70.6729,70.234,70.2754,4528.0
2019-08-05 10:00:00,84.93,85.0,84.32,84.64,9479.0,70.3168,70.3748,69.8118,70.0767,9479.0
2019-08-05 11:00:00,84.58,85.49,84.58,85.41,8502.0,70.0271,70.7805,70.0271,70.7143,8502.0
2019-08-05 12:00:00,85.34,85.41,84.36,84.44,8229.0,70.6563,70.7143,69.8449,69.9111,8229.0
2019-08-05 13:00:00,84.46,84.69,84.4,84.5,21235.0,69.9277,70.1181,69.878,69.9608,21235.0
2019-08-05 14:00:00,84.51,84.75,84.12,84.41,36782.0,69.9691,70.1678,69.6462,69.8863,36782.0
2019-08-05 15:00:00,84.4,85.14,83.8,84.85,54327.0,69.878,70.4907,69.3813,70.2506,54327.0
2019-08-06 09:30:00,84.4,85.04,84.4,84.51,5755.0,69.878,70.4079,69.878,69.9691,5755.0
2019-08-06 10:00:00,84.49,85.19,84.08,84.78,6524.0,69.9525,70.5321,69.6131,70.1926,6524.0
2019-08-06 11:00:00,84.95,85.4,84.76,85.37,4600.0,70.3334,70.706,70.1761,70.6811,4600.0
2019-08-06 12:00:00,85.4,85.66,85.39,85.63,4219.0,70.706,70.9212,70.6977,70.8964,4219.0
2019-08-06 13:00:00,85.72,85.81,85.59,85.75,4865.0,70.9709,71.0454,70.8633,70.9957,4865.0
2019-08-06 14:00:00,85.78,86.76,85.75,85.95,40300.0,71.0206,71.832,70.9957,71.1613,40300.0
2019-08-06 15:00:00,85.98,85.98,85.32,85.45,26520.0,71.1862,71.1862,70.6397,70.7474,26520.0
2019-08-07 09:30:00,85.45,85.67,84.64,85.67,5200.0,70.7474,70.9295,70.0767,70.9295,5200.0
2019-08-07 10:00:00,85.8,86.8,85.48,86.75,7333.0,71.0371,71.8651,70.7722,71.8237,7333.0
2019-08-07 11:00:00,86.73,86.78,86.15,86.34,5831.0,71.8071,71.8485,71.3269,71.4842,5831.0
2019-08-07 12:00:00,86.29,86.99,86.27,86.93,6175.0,71.4428,72.0224,71.4263,71.9727,6175.0
2019-08-07 13:00:00,87.02,87.29,86.89,87.11,6765.0,72.0472,72.2708,71.9396,72.1217,6765.0
2019-08-07 14:00:00,86.94,87.66,86.87,87.64,5700.0,71.981,72.5771,71.923,72.5606,5700.0
2019-08-07 15:00:00,87.69,87.9,87.13,87.26,27561.0,72.602,72.7758,72.1383,72.2459,27561.0
2019-08-08 09:30:00,86.61,87.35,86.28,87.27,10005.0,71.7078,72.3205,71.4346,72.2542,10005.0
2019-08-08 10:00:00,87.3,87.78,87.25,87.47,15029.0,72.2791,72.6765,72.2377,72.4198,15029.0
2019-08-08 11:00:00,87.46,88.16,87.46,88.16,18034.0,72.4115,72.9911,72.4115,72.9911,18034.0
2019-08-08 12:00:00,88.18,88.25,87.58,87.88,24565.0,73.0076,73.0656,72.5109,72.7593,24565.0
2019-08-08 13:00:00,87.87,87.99,87.07,87.26,20601.0,72.751,72.8503,72.0886,72.2459,20601.0
2019-08-08 14:00:00,87.25,87.87,87.22,87.77,10600.0,72.2377,72.751,72.2128,72.6682,10600.0
2019-08-08 15:00:00,87.79,88.02,87.66,87.94,13970.0,72.6847,72.8752,72.5771,72.8089,13970.0
2019-08-09 09:30:00,87.97,88.24,87.84,88.01,1400.0,72.8338,73.0573,72.7261,72.8669,1400.0
2019-08-09 10:00:00,87.92,88.23,87.36,88.01,6879.0,72.7924,73.049,72.3287,72.8669,6879.0
2019-08-09 11:00:00,88.09,88.09,87.54,87.54,4200.0,72.9331,72.9331,72.4778,72.4778,4200.0
2019-08-09 12:00:00,87.77,87.83,87.58,87.62,2260.0,72.6682,72.7179,72.5109,72.544,2260.0
2019-08-09 13:00:00,87.63,87.82,87.58,87.72,3842.0,72.5523,72.7096,72.5109,72.6268,3842.0
2019-08-09 14:00:00,87.74,87.81,87.63,87.75,3200.0,72.6433,72.7013,72.5523,72.6516,3200.0
2019-08-09 15:00:00,87.75,88.44,87.74,88.36,12138.0,72.6516,73.2229,72.6433,73.1567,12138.0
2019-08-12 09:30:00,88.62,88.81,88.5,88.81,8200.0,73.3719,73.5292,73.2726,73.5292,8200.0
2019-08-12 10:00:00,88.61,88.78,88.26,88.42,11774.0,73.3637,73.5044,73.0739,73.2063,11774.0
2019-08-12 11:00:00,88.42,88.57,87.95,88.25,12795.0,73.2063,73.3305,72.8172,73.0656,12795.0
2019-08-12 12:00:00,88.24,88.54,88.17,88.17,7200.0,73.0573,73.3057,72.9994,72.9994,7200.0
2019-08-12 13:00:00,88.17,88.17,87.84,87.86,3820.0,72.9994,72.9994,72.7261,72.7427,3820.0
2019-08-12 14:00:00,87.72,87.86,87.4,87.43,6337.0,72.6268,72.7427,72.3618,72.3867,6337.0
2019-08-12 15:00:00,87.64,88.02,87.59,88.0,6114.0,72.5606,72.8752,72.5192,72.8586,6114.0
2019-08-13 09:30:00,87.96,88.18,86.99,87.0,4915.0,72.8255,73.0076,72.0224,72.0307,4915.0
2019-08-13 10:00:00,86.89,87.16,86.48,86.78,6840.0,71.9396,72.1631,71.6001,71.8485,6840.0
2019-08-13 11:00:00,86.58,87.4,86.58,87.36,4500.0,71.6829,72.3618,71.6829,72.3287,4500.0
2019-08-13 12:00:00,87.43,87.66,87.37,87.4,2800.0,72.3867,72.5771,72.337,72.3618,2800.0
2019-08-13 13:00:00,87.47,87.47,87.13,87.44,4680.0,72.4198,72.4198,72.1383,72.395,4680.0
2019-08-13 14:00:00,87.41,87.75,87.39,87.71,7500.0,72.3701,72.6516,72.3536,72.6185,7500.0
2019-08-13 15:00:00,87.72,87.87,87.66,87.85,44034.0,72.6268,72.751,72.5771,72.7344,44034.0
2019-08-14 09:30:00,86.8,87.28,86.72,87.17,5300.0,72.5874,72.9888,72.5205,72.8968,5300.0
2019-08-14 10:00:00,87.1,87.38,86.87,87.32,4300.0,72.8383,73.0724,72.6459,73.0222,4300.0
2019-08-14 11:00:00,87.32,87.5,87.11,87.43,6720.0,73.0222,73.1728,72.8466,73.1142,6720.0
2019-08-14 12:00:00,87.43,87.43,87.01,87.05,6829.0,73.1142,73.1142,72.763,72.7965,6829.0
2019-08-14 13:00:00,86.9,87.38,86.86,87.3,5184.0,72.671,73.0724,72.6376,73.0055,5184.0
2019-08-14 14:00:00,87.23,87.28,86.81,86.87,3700.0,72.947,72.9888,72.5958,72.6459,3700.0
2019-08-14 15:00:00,86.83,87.02,86.51,86.63,20173.0,72.6125,72.7714,72.3449,72.4452,20173.0
2019-08-15 09:30:00,86.77,87.7,86.65,87.66,2600.0,72.5623,73.34,72.4619,73.3066,2600.0
2019-08-15 10:00:00,87.67,88.26,87.67,87.93,5700.0,73.3149,73.8083,73.3149,73.5324,5700.0
2019-08-15 11:00:00,88.0,88.33,87.89,88.28,5820.0,73.5909,73.8669,73.4989,73.8251,5820.0
2019-08-15 12:00:00,88.37,88.39,88.01,88.21,4486.0,73.9003,73.917,73.5993,73.7665,4486.0
2019-08-15 13:00:00,88.24,88.47,87.61,87.61,6700.0,73.7916,73.9839,73.2648,73.2648,6700.0
2019-08-15 14:00:00,87.58,88.16,87.58,88.16,5090.0,73.2397,73.7247,73.2397,73.7247,5090.0
2019-08-15 15:00:00,88.17,88.45,87.91,88.3,12693.0,73.7331,73.9672,73.5156,73.8418,12693.0
2019-08-16 09:30:00,88.39,88.4,88.12,88.28,850.0,73.917,73.9254,73.6913,73.8251,850.0
2019-08-16 10:00:00,88.24,88.54,87.96,88.44,3660.0,73.7916,74.0425,73.5575,73.9589,3660.0
2019-08-16 11:00:00,88.46,88.64,88.29,88.56,4300.0,73.9756,74.1261,73.8334,74.0592,4300.0
2019-08-16 12:00:00,88.53,88.87,88.44,88.83,3000.0,74.0341,74.3184,73.9589,74.285,3000.0
2019-08-16 13:00:00,88.8,88.95,88.7,88.71,10170.0,74.2599,74.3853,74.1763,74.1846,10170.0
2019-08-16 14:00:00,88.64,88.77,88.58,88.66,2800.0,74.1261,74.2348,74.0759,74.1428,2800.0
2019-08-16 15:00:00,88.67,89.05,88.6,88.82,15950.0,74.1512,74.469,74.0927,74.2766,15950.0
2019-08-19 09:30:00,88.49,88.69,88.33,88.69,1700.0,74.0007,74.1679,73.8669,74.1679,1700.0
2019-08-19 10:00:00,88.65,89.07,88.65,88.86,4131.0,74.1345,74.4857,74.1345,74.3101,4131.0
2019-08-19 11:00:00,88.92,89.16,88.86,89.16,5300.0,74.3603,74.561,74.3101,74.561,5300.0
2019-08-19 12:00:00,89.14,89.17,88.93,89.14,3000.0,74.5442,74.5693,74.3686,74.5442,3000.0
2019-08-19 13:00:00,89.2,89.29,89.13,89.14,5300.0,74.5944,74.6697,74.5359,74.5442,5300.0
2019-08-19 14:00:00,89.12,89.19,88.89,89.16,6229.0,74.5275,74.5861,74.3352,74.561,6229.0
2019-08-19 15:00:00,89.22,89.57,89.04,89.45,16464.0,74.6111,74.9038,74.4606,74.8035,16464.0
2019-08-20 09:30:00,89.83,90.14,89.22,89.24,6029.0,75.1213,75.3805,74.6111,74.6279,6029.0
2019-08-20 10:00:00,89.32,89.4,89.08,89.4,13055.0,74.6948,74.7617,74.4941,74.7617,13055.0
2019-08-20 11:00:00,89.38,89.44,89.19,89.27,3782.0,74.7449,74.7951,74.5861,74.653,3782.0
2019-08-20 12:00:00,89.29,89.43,89.27,89.42,2360.0,74.6697,74.7868,74.653,74.7784,2360.0
2019-08-20 13:00:00,89.38,89.38,89.09,89.17,32365.0,74.7449,74.7449,74.5024,74.5693,32365.0
2019-08-20 14:00:00,89.11,89.11,88.78,88.88,5674.0,74.5192,74.5192,74.2432,74.3268,5674.0
2019-08-20 15:00:00,88.81,88.93,88.56,88.61,9530.0,74.2683,74.3686,74.0592,74.101,9530.0
2019-08-21 09:30:00,88.25,89.04,88.25,88.95,3744.0,73.8,74.4606,73.8,74.3853,3744.0
2019-08-21 10:00:00,89.02,89.34,88.84,89.34,3479.0,74.4439,74.7115,74.2934,74.7115,3479.0
2019-08-21 11:00:00,89.25,89.25,89.05,89.16,2740.0,74.6362,74.6362,74.469,74.561,2740.0
2019-08-21 12:00:00,89.24,89.25,88.73,88.95,3066.0,74.6279,74.6362,74.2014,74.3853,3066.0
2019-08-21 13:00:00,88.84,88.95,88.83,88.86,1700.0,74.2934,74.3853,74.285,74.3101,1700.0
2019-08-21 14:00:00,88.65,89.0,88.63,88.93,6000.0,74.1345,74.4272,74.1177,74.3686,6000.0
2019-08-21 15:00:00,88.9,89.05,88.9,88.92,18200.0,74.3435,74.469,74.3435,74.3603,18200.0
2019-08-22 09:30:00,88.75,89.23,88.68,88.98,1600.0,74.2181,74.6195,74.1596,74.4104,1600.0
2019-08-22 10:00:00,89.06,89.18,88.51,88.61,1800.0,74.4773,74.5777,74.0174,74.101,1800.0
2019-08-22 11:00:00,88.38,88.52,88.34,88.5,2400.0,73.9087,74.0258,73.8752,74.009,2400.0
2019-08-22 12:00:00,88.38,88.7,88.24,88.69,3108.0,73.9087,74.1763,73.7916,74.1679,3108.0
2019-08-22 13:00:00,88.78,88.82,88.63,88.63,2200.0,74.2432,74.2766,74.1177,74.1177,2200.0
2019-08-22 14:00:00,88.65,88.92,88.64,88.8,4111.0,74.1345,74.3603,74.1261,74.2599,4111.0
2019-08-22 15:00:00,88.79,88.96,88.69,88.9,7301.0,74.2515,74.3937,74.1679,74.3435,7301.0
2019-08-23 09:30:00,89.2,89.83,89.12,89.6,5294.0,74.5944,75.1213,74.5275,74.9289,5294.0
2019-08-23 10:00:00,89.59,90.15,89.53,89.9,12505.0,74.9206,75.3889,74.8704,75.1798,12505.0
2019-08-23 11:00:00,89.73,89.78,88.9,89.02,19394.0,75.0376,75.0794,74.3435,74.4439,19394.0
2019-08-23 12:00:00,88.96,89.05,88.41,88.52,10570.0,74.3937,74.469,73.9338,74.0258,10570.0
2019-08-23 13:00:00,88.48,88.69,88.43,88.52,10223.0,73.9923,74.1679,73.9505,74.0258,10223.0
2019-08-23 14:00:00,88.52,88.66,88.16,88.22,8000.0,74.0258,74.1428,73.7247,73.7749,8000.0
2019-08-23 15:00:00,88.2,88.25,87.42,87.73,22175.0,73.7582,73.8,73.1059,73.3651,22175.0
2019-08-26 09:30:00,88.03,88.65,87.59,88.45,3900.0,73.616,74.1345,73.248,73.9672,3900.0
2019-08-26 10:00:00,88.03,88.22,87.8,87.98,6307.0,73.616,73.7749,73.4236,73.5742,6307.0
2019-08-26 11:00:00,88.01,88.41,88.0,88.15,11851.0,73.5993,73.9338,73.5909,73.7163,11851.0
2019-08-26 12:00:00,88.18,88.53,88.12,88.5,10242.0,73.7414,74.0341,73.6913,74.009,10242.0
2019-08-26 13:00:00,88.44,88.48,88.18,88.18,6952.0,73.9589,73.9923,73.7414,73.7414,6952.0
2019-08-26 14:00:00,88.21,88.23,87.96,88.07,4119.0,73.7665,73.7832,73.5575,73.6494,4119.0
2019-08-26 15:00:00,88.07,88.72,88.07,88.58,16825.0,73.6494,74.193,73.6494,74.0759,16825.0
2019-08-27 09:30:00,89.68,89.75,89.58,89.64,1300.0,74.9958,75.0544,74.9122,74.9624,1300.0
2019-08-27 10:00:00,89.65,90.21,89.59,89.94,13940.0,74.9707,75.439,74.9206,75.2132,13940.0
2019-08-27 11:00:00,89.97,90.0,89.76,89.96,10413.0,75.2383,75.2634,75.0627,75.23,10413.0
2019-08-27 12:00:00,89.94,90.0,89.54,89.54,8272.0,75.2132,75.2634,74.8787,74.8787,8272.0
2019-08-27 13:00:00,89.5,89.91,89.5,89.88,4326.0,74.8453,75.1882,74.8453,75.1631,4326.0
2019-08-27 14:00:00,89.85,89.92,89.73,89.86,7327.0,75.138,75.1965,75.0376,75.1463,7327.0
2019-08-27 15:00:00,89.89,89.95,88.99,89.0,24770.0,75.1714,75.2216,74.4188,74.4272,24770.0
2019-08-28 09:30:00,89.52,89.52,89.02,89.21,2635.0,74.862,74.862,74.4439,74.6028,2635.0
2019-08-28 10:00:00,89.19,89.37,88.73,88.85,5009.0,74.5861,74.7366,74.2014,74.3017,5009.0
2019-08-28 11:00:00,88.85,89.16,88.85,88.9,3042.0,74.3017,74.561,74.3017,74.3435,3042.0
2019-08-28 12:00:00,88.87,88.91,88.64,88.84,2000.0,74.3184,74.3519,74.1261,74.2934,2000.0
2019-08-28 13:00:00,88.87,88.89,88.75,88.82,3824.0,74.3184,74.3352,74.2181,74.2766,3824.0
2019-08-28 14:00:00,88.83,89.14,88.78,89.13,3600.0,74.285,74.5442,74.2432,74.5359,3600.0
2019-08-28 15:00:00,89.06,89.13,88.75,88.8,11247.0,74.4773,74.5359,74.2181,74.2599,11247.0
2019-08-29 09:30:00,89.45,89.45,88.8,89.08,2500.0,74.8035,74.8035,74.2599,74.4941,2500.0
2019-08-29 10:00:00,89.04,89.15,88.92,89.09,2206.0,74.4606,74.5526,74.3603,74.5024,2206.0
2019-08-29 11:00:00,89.12,89.19,89.08,89.14,2900.0,74.5275,74.5861,74.4941,74.5442,2900.0
2019-08-29 12:00:00,89.32,89.36,89.12,89.36,1900.0,74.6948,74.7282,74.5275,74.7282,1900.0
2019-08-29 13:00:00,89.37,89.52,89.37,89.52,2000.0,74.7366,74.862,74.7366,74.862,2000.0
2019-08-29 14:00:00,89.52,89.67,89.51,89.67,3600.0,74.862,74.9875,74.8537,74.9875,3600.0
2019-08-29 15:00:00,89.62,89.78,89.61,89.72,11398.0,74.9456,75.0794,74.9373,75.0293,11398.0
2019-08-30 09:30:00,89.63,89.63,89.09,89.31,1800.0,74.954,74.954,74.5024,74.6864,1800.0
2019-08-30 10:00:00,89.5,89.59,89.19,89.37,4886.0,74.8453,74.9206,74.5861,74.7366,4886.0
2019-08-30 11:00:00,89.38,89.41,89.13,89.29,2422.0,74.7449,74.77,74.5359,74.6697,2422.0
2019-08-30 12:00:00,89.41,89.51,89.38,89.45,1421.0,74.77,74.8537,74.7449,74.8035,1421.0
2019-08-30 13:00:00,89.31,89.39,89.27,89.36,1000.0,74.6864,74.7533,74.653,74.7282,1000.0
2019-08-30 14:00:00,89.43,89.6,89.41,89.6,1700.0,74.7868,74.9289,74.77,74.9289,1700.0
2019-08-30 15:00:00,89.59,89.76,89.52,89.53,5814.0,74.9206,75.0627,74.862,74.8704,5814.0
2019-09-03 09:30:00,89.26,90.25,89.25,90.21,3114.0,74.6446,75.4725,74.6362,75.439,3114.0
2019-09-03 10:00:00,90.23,91.12,90.04,91.12,19065.0,75.4558,76.2,75.2969,76.2,19065.0
2019-09-03 11:00:00,91.11,91.27,90.77,91.04,2700.0,76.1917,76.3255,75.9073,76.1331,2700.0
2019-09-03 12:00:00,91.12,91.17,90.98,91.04,2800.0,76.2,76.2418,76.083,76.1331,2800.0
2019-09-03 13:00:00,91.07,91.13,90.85,90.87,6500.0,76.1582,76.2084,75.9742,75.991,6500.0
2019-09-03 14:00:00,90.8,91.21,90.8,91.2,7759.0,75.9324,76.2753,75.9324,76.2669,7759.0
2019-09-03 15:00:00,91.19,91.44,90.98,91.38,19658.0,76.2586,76.4676,76.083,76.4175,19658.0
2019-09-04 09:30:00,92.18,92.34,92.15,92.29,3780.0,77.0865,77.2203,77.0614,77.1785,3780.0
2019-09-04 10:00:00,91.95,92.14,91.61,92.11,8149.0,76.8941,77.053,76.6098,77.0279,8149.0
2019-09-04 11:00:00,92.11,92.32,91.84,92.24,5933.0,77.0279,77.2035,76.8021,77.1366,5933.0
2019-09-04 12:00:00,92.23,92.24,92.01,92.12,3625.0,77.1283,77.1366,76.9443,77.0363,3625.0
2019-09-04 13:00:00,92.16,92.16,91.95,92.05,2300.0,77.0697,77.0697,76.8941,76.9778,2300.0
2019-09-04 14:00:00,92.1,92.37,92.08,92.29,1700.0,77.0196,77.2454,77.0028,77.1785,1700.0
2019-09-04 15:00:00,92.33,92.49,92.16,92.49,18393.0,77.2119,77.3457,77.0697,77.3457,18393.0
2019-09-05 09:30:00,91.69,91.69,89.89,90.71,4495.0,76.6767,76.6767,75.1714,75.8572,4495.0
2019-09-05 10:00:00,90.85,91.06,90.45,90.83,10229.0,75.9742,76.1499,75.6397,75.9575,10229.0
2019-09-05 11:00:00,90.8,91.02,90.65,90.84,9700.0,75.9324,76.1164,75.807,75.9659,9700.0
2019-09-05 12:00:00,90.78,91.0,90.66,90.7,4700.0,75.9157,76.0997,75.8154,75.8488,4700.0
2019-09-05 13:00:00,90.69,90.95,90.68,90.89,4877.0,75.8404,76.0579,75.8321,76.0077,4877.0
2019-09-05 14:00:00,90.93,91.25,90.93,91.2,10716.0,76.0411,76.3087,76.0411,76.2669,10716.0
2019-09-05 15:00:00,91.24,91.35,91.04,91.1,29959.0,76.3004,76.3924,76.1331,76.1833,29959.0
2019-09-06 09:30:00,91.34,92.06,91.24,91.82,9199.0,76.384,76.9861,76.3004,76.7854,9199.0
2019-09-06 10:00:00,91.86,91.95,91.49,91.7,11800.0,76.8189,76.8941,76.5094,76.6851,11800.0
2019-09-06 11:00:00,91.73,91.75,91.41,91.59,9720.0,76.7102,76.7269,76.4425,76.5931,9720.0
2019-09-06 12:00:00,91.59,91.67,91.23,91.37,7452.0,76.5931,76.66,76.292,76.4091,7452.0
2019-09-06 13:00:00,91.31,91.56,91.26,91.51,14480.0,76.3589,76.568,76.3171,76.5262,14480.0
2019-09-06 14:00:00,91.44,91.46,91.23,91.35,14672.0,76.4676,76.4844,76.292,76.3924,14672.0
2019-09-06 15:00:00,91.34,91.39,91.2,91.39,27383.0,76.384,76.4258,76.2669,76.4258,27383.0
2019-09-09 09:30:00,90.75,90.75,90.26,90.29,3600.0,75.8906,75.8906,75.4808,75.5059,3600.0
2019-09-09 10:00:00,90.42,90.42,89.69,89.7,6300.0,75.6147,75.6147,75.0042,75.0125,6300.0
2019-09-09 11:00:00,89.94,90.2,89.81,90.05,6216.0,75.2132,75.4307,75.1045,75.3052,6216.0
2019-09-09 12:00:00,90.09,90.26,89.96,90.03,5700.0,75.3387,75.4808,75.23,75.2885,5700.0
2019-09-09 13:00:00,89.95,89.95,89.77,89.89,6972.0,75.2216,75.2216,75.0711,75.1714,6972.0
2019-09-09 14:00:00,89.87,90.24,89.68,90.2,9474.0,75.1547,75.4641,74.9958,75.4307,9474.0
2019-09-09 15:00:00,90.13,90.28,90.04,90.21,20010.0,75.3721,75.4976,75.2969,75.439,20010.0
2019-09-10 09:30:00,89.41,89.68,88.44,89.04,6811.0,74.77,74.9958,73.9589,74.4606,6811.0
2019-09-10 10:00:00,89.01,89.01,87.67,87.75,20756.0,74.4355,74.4355,73.3149,73.3818,20756.0
2019-09-10 11:00:00,87.74,87.87,87.0,87.04,13822.0,73.3735,73.4822,72.7546,72.7881,13822.0
2019-09-10 12:00:00,87.05,87.96,87.05,87.96,9581.0,72.7965,73.5575,72.7965,73.5575,9581.0
2019-09-10 13:00:00,88.06,88.13,87.8,87.91,11383.0,73.6411,73.6996,73.4236,73.5156,11383.0
2019-09-10 14:00:00,87.93,87.99,87.48,87.5,13766.0,73.5324,73.5825,73.156,73.1728,13766.0
2019-09-10 15:00:00,87.48,87.88,87.34,87.85,46542.0,73.156,73.4906,73.039,73.4655,46542.0
2019-09-11 09:30:00,87.34,88.34,86.73,87.75,3700.0,73.039,73.8752,72.5289,73.3818,3700.0
2019-09-11 10:00:00,87.68,88.2,87.54,88.01,5943.0,73.3233,73.7582,73.2062,73.5993,5943.0
2019-09-11 11:00:00,88.03,88.23,87.92,88.14,5957.0,73.616,73.7832,73.524,73.708,5957.0
2019-09-11 12:00:00,88.06,88.34,87.99,88.29,6200.0,73.6411,73.8752,73.5825,73.8334,6200.0
2019-09-11 13:00:00,88.32,88.34,88.0,88.14,14011.0,73.8585,73.8752,73.5909,73.708,14011.0
2019-09-11 14:00:00,88.14,88.18,87.86,87.88,14554.0,73.708,73.7414,73.4738,73.4906,14554.0
2019-09-11 15:00:00,87.89,88.0,87.63,87.67,40097.0,73.4989,73.5909,73.2815,73.3149,40097.0
2019-09-12 09:30:00,88.74,89.29,87.54,87.61,9200.0,74.2097,74.6697,73.2062,73.2648,9200.0
2019-09-12 10:00:00,87.87,88.29,87.33,88.27,13011.0,73.4822,73.8334,73.0306,73.8167,13011.0
2019-09-12 11:00:00,88.25,88.28,88.0,88.02,5400.0,73.8,73.8251,73.5909,73.6076,5400.0
2019-09-12 12:00:00,87.98,87.98,87.59,87.81,4100.0,73.5742,73.5742,73.248,73.432,4100.0
2019-09-12 13:00:00,87.8,87.96,87.74,87.81,6100.0,73.4236,73.5575,73.3735,73.432,6100.0
2019-09-12 14:00:00,87.81,87.81,87.66,87.8,7159.0,73.432,73.432,73.3066,73.4236,7159.0
2019-09-12 15:00:00,87.8,87.81,87.42,87.44,23950.0,73.4236,73.432,73.1059,73.1226,23950.0
2019-09-13 09:30:00,86.86,87.56,86.78,87.34,5468.0,72.6376,73.2229,72.5707,73.039,5468.0
2019-09-13 10:00:00,87.22,87.58,86.86,86.86,13664.0,72.9386,73.2397,72.6376,72.6376,13664.0
2019-09-13 11:00:00,86.87,87.02,85.8,85.99,17001.0,72.6459,72.7714,71.7511,71.91,17001.0
2019-09-13 12:00:00,85.98,86.01,85.28,85.32,14574.0,71.9017,71.9267,71.3163,71.3497,14574.0
2019-09-13 13:00:00,85.35,85.79,85.32,85.57,30908.0,71.3748,71.7428,71.3497,71.5588,30908.0
2019-09-13 14:00:00,85.58,85.68,85.29,85.54,31527.0,71.5672,71.6508,71.3246,71.5337,31527.0
2019-09-13 15:00:00,85.5,85.53,85.34,85.5,27608.0,71.5003,71.5253,71.3664,71.5003,27608.0
2019-09-16 09:30:00,85.84,86.15,85.77,85.93,2500.0,71.7846,72.0438,71.726,71.8598,2500.0
2019-09-16 10:00:00,85.88,86.09,85.66,86.09,3806.0,71.818,71.9936,71.6341,71.9936,3806.0
2019-09-16 11:00:00,86.19,86.98,86.19,86.98,6100.0,72.0773,72.7379,72.0773,72.7379,6100.0
2019-09-16 12:00:00,86.95,87.14,86.88,87.08,2925.0,72.7128,72.8717,72.6543,72.8215,2925.0
2019-09-16 13:00:00,87.09,87.39,87.04,87.37,4400.0,72.8299,73.0808,72.7881,73.0641,4400.0
2019-09-16 14:00:00,87.45,87.45,86.91,87.14,8626.0,73.131,73.131,72.6794,72.8717,8626.0
2019-09-16 15:00:00,87.07,87.17,86.74,86.97,26588.0,72.8132,72.8968,72.5372,72.7296,26588.0
2019-09-17 09:30:00,88.14,88.8,88.0,88.48,4200.0,73.708,74.2599,73.5909,73.9923,4200.0
2019-09-17 10:00:00,88.47,89.43,88.44,89.2,7104.0,73.9839,74.7868,73.9589,74.5944,7104.0
2019-09-17 11:00:00,89.12,89.38,89.0,89.2,5300.0,74.5275,74.7449,74.4272,74.5944,5300.0
2019-09-17 12:00:00,89.19,89.2,88.9,88.9,3400.0,74.5861,74.5944,74.3435,74.3435,3400.0
2019-09-17 13:00:00,88.9,88.93,88.61,88.93,4007.0,74.3435,74.3686,74.101,74.3686,4007.0
2019-09-17 14:00:00,89.06,89.08,88.73,88.78,3500.0,74.4773,74.4941,74.2014,74.2432,3500.0
2019-09-17 15:00:00,88.82,89.38,88.75,89.32,15967.0,74.2766,74.7449,74.2181,74.6948,15967.0
2019-09-18 09:30:00,89.73,89.8,88.93,89.05,20045.0,75.0376,75.0962,74.3686,74.469,20045.0
2019-09-18 10:00:00,89.1,89.1,88.56,88.97,54541.0,74.5108,74.5108,74.0592,74.4021,54541.0
2019-09-18 11:00:00,89.17,89.32,88.87,89.23,15391.0,74.5693,74.6948,74.3184,74.6195,15391.0
2019-09-18 12:00:00,89.25,89.27,89.12,89.14,9839.0,74.6362,74.653,74.5275,74.5442,9839.0
2019-09-18 13:00:00,89.07,89.08,88.78,88.84,3800.0,74.4857,74.4941,74.2432,74.2934,3800.0
2019-09-18 14:00:00,88.75,88.75,87.95,88.33,25792.0,74.2181,74.2181,73.5491,73.8669,25792.0
2019-09-18 15:00:00,88.29,88.95,88.21,88.95,17161.0,73.8334,74.3853,73.7665,74.3853,17161.0
2019-09-19 09:30:00,88.97,89.32,88.97,89.28,6341.0,74.4021,74.6948,74.4021,74.6613,6341.0
2019-09-19 10:00:00,89.33,89.66,89.28,89.29,13955.0,74.7031,74.9791,74.6613,74.6697,13955.0
2019-09-19 11:00:00,89.28,89.6,89.18,89.58,36584.0,74.6613,74.9289,74.5777,74.9122,36584.0
2019-09-19 12:00:00,89.58,89.67,89.48,89.55,22439.0,74.9122,74.9875,74.8286,74.8871,22439.0
2019-09-19 13:00:00,89.58,89.61,89.4,89.52,5793.0,74.9122,74.9373,74.7617,74.862,5793.0
2019-09-19 14:00:00,89.51,89.61,89.49,89.51,7695.0,74.8537,74.9373,74.8369,74.8537,7695.0
2019-09-19 15:00:00,89.47,89.61,89.23,89.31,35493.0,74.8202,74.9373,74.6195,74.6864,35493.0
2019-09-20 09:30:00,89.48,89.72,89.21,89.35,98814.0,74.8286,75.0293,74.6028,74.7199,98814.0
2019-09-20 10:00:00,89.35,89.36,88.87,89.16,45969.0,74.7199,74.7282,74.3184,74.561,45969.0
2019-09-20 11:00:00,89.14,89.64,89.1,89.62,24336.0,74.5442,74.9624,74.5108,74.9456,24336.0
2019-09-20 12:00:00,89.64,89.65,89.07,89.07,10411.0,74.9624,74.9707,74.4857,74.4857,10411.0
2019-09-20 13:00:00,89.06,89.16,88.76,89.11,43259.0,74.4773,74.561,74.2265,74.5192,43259.0
2019-09-20 14:00:00,89.25,89.3,88.69,88.88,14108.0,74.6362,74.678,74.1679,74.3268,14108.0
2019-09-20 15:00:00,88.89,89.08,88.81,88.81,41733.0,74.3352,74.4941,74.2683,74.2683,41733.0
2019-09-23 09:30:00,88.79,89.6,88.75,89.39,4220.0,74.2515,74.9289,74.2181,74.7533,4220.0
2019-09-23 10:00:00,89.39,89.87,89.36,89.45,5947.0,74.7533,75.1547,74.7282,74.8035,5947.0
2019-09-23 11:00:00,89.49,89.55,89.07,89.33,11651.0,74.8369,74.8871,74.4857,74.7031,11651.0
2019-09-23 12:00:00,89.36,89.75,89.36,89.52,5700.0,74.7282,75.0544,74.7282,74.862,5700.0
2019-09-23 13:00:00,89.52,89.63,89.47,89.57,3900.0,74.862,74.954,74.8202,74.9038,3900.0
2019-09-23 14:00:00,89.56,89.59,89.09,89.09,5300.0,74.8955,74.9206,74.5024,74.5024,5300.0
2019-09-23 15:00:00,89.06,89.3,89.02,89.04,17799.0,74.4773,74.678,74.4439,74.4606,17799.0
2019-09-24 09:30:00,89.14,89.78,89.08,89.78,11568.0,74.5442,75.0794,74.4941,75.0794,11568.0
2019-09-24 10:00:00,89.84,90.17,89.4,89.4,27302.0,75.1296,75.4056,74.7617,74.7617,27302.0
2019-09-24 11:00:00,89.34,89.46,89.14,89.15,14436.0,74.7115,74.8118,74.5442,74.5526,14436.0
2019-09-24 12:00:00,89.17,89.17,88.56,88.64,6300.0,74.5693,74.5693,74.0592,74.1261,6300.0
2019-09-24 13:00:00,88.7,89.12,88.63,89.08,9858.0,74.1763,74.5275,74.1177,74.4941,9858.0
2019-09-24 14:00:00,89.09,89.25,88.86,89.15,9642.0,74.5024,74.6362,74.3101,74.5526,9642.0
2019-09-24 15:00:00,89.06,89.25,88.77,89.16,10093.0,74.4773,74.6362,74.2348,74.561,10093.0
2019-09-25 09:30:00,89.16,89.63,89.0,89.63,7662.0,74.561,74.954,74.4272,74.954,7662.0
2019-09-25 10:00:00,89.68,89.79,89.24,89.38,5100.0,74.9958,75.0878,74.6279,74.7449,5100.0
2019-09-25 11:00:00,89.29,89.29,88.89,89.13,2824.0,74.6697,74.6697,74.3352,74.5359,2824.0
2019-09-25 12:00:00,89.12,89.31,88.92,89.27,1724.0,74.5275,74.6864,74.3603,74.653,1724.0
2019-09-25 13:00:00,89.29,89.36,89.23,89.25,3584.0,74.6697,74.7282,74.6195,74.6362,3584.0
2019-09-25 14:00:00,89.27,89.45,89.15,89.45,4734.0,74.653,74.8035,74.5526,74.8035,4734.0
2019-09-25 15:00:00,89.47,89.5,89.07,89.12,11293.0,74.8202,74.8453,74.4857,74.5275,11293.0
2019-09-26 09:30:00,89.67,89.85,89.65,89.67,1800.0,74.9875,75.138,74.9707,74.9875,1800.0
2019-09-26 10:00:00,89.72,90.14,89.72,90.14,8192.0,75.0293,75.3805,75.0293,75.3805,8192.0
2019-09-26 11:00:00,90.09,90.36,90.02,90.27,7000.0,75.3387,75.5645,75.2801,75.4892,7000.0
2019-09-26 12:00:00,90.28,90.54,90.28,90.54,5176.0,75.4976,75.715,75.4976,75.715,5176.0
2019-09-26 13:00:00,90.56,90.74,90.54,90.61,7796.0,75.7317,75.8823,75.715,75.7735,7796.0
2019-09-26 14:00:00,90.66,90.9,90.51,90.55,7303.0,75.8154,76.0161,75.6899,75.7234,7303.0
2019-09-26 15:00:00,90.57,90.68,90.44,90.53,13264.0,75.7401,75.8321,75.6314,75.7066,13264.0
2019-09-27 09:30:00,90.86,90.87,89.85,90.49,4381.0,75.9826,75.991,75.138,75.6732,4381.0
2019-09-27 10:00:00,90.49,91.05,90.49,90.53,9763.0,75.6732,76.1415,75.6732,75.7066,9763.0
2019-09-27 11:00:00,90.51,90.6,90.24,90.41,26859.0,75.6899,75.7652,75.4641,75.6063,26859.0
2019-09-27 12:00:00,90.37,90.37,89.86,89.92,8248.0,75.5728,75.5728,75.1463,75.1965,8248.0
2019-09-27 13:00:00,90.0,90.25,89.99,90.06,6121.0,75.2634,75.4725,75.2551,75.3136,6121.0
2019-09-27 14:00:00,89.94,89.96,89.56,89.63,5876.0,75.2132,75.23,74.8955,74.954,5876.0
2019-09-27 15:00:00,89.64,90.29,89.5,90.29,18383.0,74.9624,75.5059,74.8453,75.5059,18383.0
2019-09-30 09:30:00,90.45,90.86,90.42,90.65,2000.0,75.6397,75.9826,75.6147,75.807,2000.0
2019-09-30 10:00:00,90.75,90.75,90.1,90.38,4971.0,75.8906,75.8906,75.347,75.5812,4971.0
2019-09-30 11:00:00,90.42,90.56,90.33,90.47,9886.0,75.6147,75.7317,75.5394,75.6565,9886.0
2019-09-30 12:00:00,90.45,90.62,90.45,90.56,2371.0,75.6397,75.7819,75.6397,75.7317,2371.0
2019-09-30 13:00:00,90.57,90.64,90.55,90.64,2500.0,75.7401,75.7986,75.7234,75.7986,2500.0
2019-09-30 14:00:00,90.59,90.88,90.59,90.79,5074.0,75.7568,75.9993,75.7568,75.9241,5074.0
2019-09-30 15:00:00,90.83,91.0,90.64,90.66,22969.0,75.9575,76.0997,75.7986,75.8154,22969.0
2019-10-01 09:30:00,90.27,90.5,89.59,89.84,6025.0,75.4892,75.6816,74.9206,75.1296,6025.0
2019-10-01 10:00:00,89.73,90.48,89.73,90.42,3700.0,75.0376,75.6648,75.0376,75.6147,3700.0
2019-10-01 11:00:00,90.25,90.25,89.94,89.99,3781.0,75.4725,75.4725,75.2132,75.2551,3781.0
2019-10-01 12:00:00,89.93,89.95,89.64,89.89,3146.0,75.2049,75.2216,74.9624,75.1714,3146.0
2019-10-01 13:00:00,89.92,90.0,89.77,89.91,7310.0,75.1965,75.2634,75.0711,75.1882,7310.0
2019-10-01 14:00:00,89.87,90.0,89.74,89.92,6565.0,75.1547,75.2634,75.046,75.1965,6565.0
2019-10-01 15:00:00,89.94,89.95,89.42,89.45,43418.0,75.2132,75.2216,74.7784,74.8035,43418.0
2019-10-02 09:30:00,90.49,90.49,89.93,90.32,6811.0,75.6732,75.6732,75.2049,75.531,6811.0
2019-10-02 10:00:00,90.35,90.35,89.61,89.72,7785.0,75.5561,75.5561,74.9373,75.0293,7785.0
2019-10-02 11:00:00,89.74,90.07,89.65,90.07,4400.0,75.046,75.322,74.9707,75.322,4400.0
2019-10-02 12:00:00,90.07,90.07,89.38,89.51,3300.0,75.322,75.322,74.7449,74.8537,3300.0
2019-10-02 13:00:00,89.48,89.48,88.99,89.08,4977.0,74.8286,74.8286,74.4188,74.4941,4977.0
2019-10-02 14:00:00,89.16,89.63,89.16,89.61,3200.0,74.561,74.954,74.561,74.9373,3200.0
2019-10-02 15:00:00,89.66,89.84,89.44,89.84,10087.0,74.9791,75.1296,74.7951,75.1296,10087.0
2019-10-03 09:30:00,89.86,90.81,89.86,90.79,3300.0,75.1463,75.9408,75.1463,75.9241,3300.0
2019-10-03 10:00:00,90.64,91.98,90.33,91.05,14526.0,75.7986,76.9192,75.5394,76.1415,14526.0
2019-10-03 11:00:00,91.11,91.47,91.04,91.32,4723.0,76.1917,76.4927,76.1331,76.3673,4723.0
2019-10-03 12:00:00,91.04,91.49,91.02,91.49,5110.0,76.1331,76.5094,76.1164,76.5094,5110.0
2019-10-03 13:00:00,91.35,91.36,91.18,91.34,3202.0,76.3924,76.4007,76.2502,76.384,3202.0
2019-10-03 14:00:00,91.37,91.57,91.23,91.3,3200.0,76.4091,76.5764,76.292,76.3506,3200.0
2019-10-03 15:00:00,91.32,91.35,91.1,91.3,17260.0,76.3673,76.3924,76.1833,76.3506,17260.0
2019-10-04 09:30:00,91.65,91.92,91.48,91.55,3993.0,76.6433,76.869,76.5011,76.5596,3993.0
2019-10-04 10:00:00,91.61,91.79,91.48,91.6,6670.0,76.6098,76.7603,76.5011,76.6014,6670.0
2019-10-04 11:00:00,91.61,91.83,91.6,91.61,7513.0,76.6098,76.7938,76.6014,76.6098,7513.0
2019-10-04 12:00:00,91.57,91.57,91.34,91.43,5812.0,76.5764,76.5764,76.384,76.4593,5812.0
2019-10-04 13:00:00,91.43,91.68,91.33,91.67,6715.0,76.4593,76.6683,76.3756,76.66,6715.0
2019-10-04 14:00:00,91.67,91.81,91.62,91.7,8100.0,76.66,76.7771,76.6182,76.6851,8100.0
2019-10-04 15:00:00,91.68,91.97,91.5,91.95,10269.0,76.6683,76.9109,76.5178,76.8941,10269.0
2019-10-07 09:30:00,91.43,91.91,91.35,91.91,2300.0,76.4593,76.8607,76.3924,76.8607,2300.0
2019-10-07 10:00:00,91.85,92.16,91.7,92.12,3300.0,76.8105,77.0697,76.6851,77.0363,3300.0
2019-10-07 11:00:00,92.02,92.06,91.73,91.92,2624.0,76.9527,76.9861,76.7102,76.869,2624.0
2019-10-07 12:00:00,92.21,92.32,92.08,92.21,2800.0,77.1116,77.2035,77.0028,77.1116,2800.0
2019-10-07 13:00:00,92.22,92.29,91.92,91.94,8100.0,77.1199,77.1785,76.869,76.8858,8100.0
2019-10-07 14:00:00,91.97,91.97,91.57,91.7,7041.0,76.9109,76.9109,76.5764,76.6851,7041.0
2019-10-07 15:00:00,91.68,91.86,91.52,91.61,8362.0,76.6683,76.8189,76.5345,76.6098,8362.0
2019-10-08 09:30:00,91.86,92.03,91.12,91.12,2511.0,76.8189,76.961,76.2,76.2,2511.0
2019-10-08 10:00:00,91.05,91.38,90.77,91.36,10019.0,76.1415,76.4175,75.9073,76.4007,10019.0
2019-10-08 11:00:00,91.36,91.41,91.08,91.28,3685.0,76.4007,76.4425,76.1666,76.3338,3685.0
2019-10-08 12:00:00,91.31,91.79,91.27,91.65,2500.0,76.3589,76.7603,76.3255,76.6433,2500.0
2019-10-08 13:00:00,91.67,91.86,91.57,91.82,2600.0,76.66,76.8189,76.5764,76.7854,2600.0
2019-10-08 14:00:00,91.89,91.89,91.59,91.62,8399.0,76.844,76.844,76.5931,76.6182,8399.0
2019-10-08 15:00:00,91.78,91.78,91.15,91.25,6900.0,76.752,76.752,76.2251,76.3087,6900.0
2019-10-09 09:30:00,91.49,91.93,91.49,91.82,1800.0,76.5094,76.8774,76.5094,76.7854,1800.0
2019-10-09 10:00:00,91.96,92.01,91.46,91.48,3000.0,76.9025,76.9443,76.4844,76.5011,3000.0
2019-10-09 11:00:00,91.45,91.56,91.3,91.48,3700.0,76.476,76.568,76.3506,76.5011,3700.0
2019-10-09 12:00:00,91.49,91.74,91.45,91.74,2400.0,76.5094,76.7185,76.476,76.7185,2400.0
2019-10-09 13:00:00,91.77,91.87,91.7,91.8,2676.0,76.7436,76.8272,76.6851,76.7687,2676.0
2019-10-09 14:00:00,91.75,91.75,91.57,91.71,3386.0,76.7269,76.7269,76.5764,76.6934,3386.0
2019-10-09 15:00:00,91.73,91.74,91.3,91.31,6700.0,76.7102,76.7185,76.3506,76.3589,6700.0
2019-10-10 09:30:00,90.84,91.03,90.37,90.66,5115.0,75.9659,76.1248,75.5728,75.8154,5115.0
2019-10-10 10:00:00,90.73,90.92,90.62,90.83,4003.0,75.8739,76.0328,75.7819,75.9575,4003.0
2019-10-10 11:00:00,91.02,91.37,90.97,91.3,5300.0,76.1164,76.4091,76.0746,76.3506,5300.0
2019-10-10 12:00:00,91.25,91.46,91.25,91.35,2600.0,76.3087,76.4844,76.3087,76.3924,2600.0
2019-10-10 13:00:00,91.5,91.82,91.5,91.81,5800.0,76.5178,76.7854,76.5178,76.7771,5800.0
2019-10-10 14:00:00,91.68,91.68,91.3,91.47,4500.0,76.6683,76.6683,76.3506,76.4927,4500.0
2019-10-10 15:00:00,91.49,91.83,91.43,91.56,20425.0,76.5094,76.7938,76.4593,76.568,20425.0
2019-10-11 09:30:00,91.62,91.62,90.93,90.93,4077.0,76.6182,76.6182,76.0411,76.0411,4077.0
2019-10-11 10:00:00,90.95,91.28,90.84,91.25,4800.0,76.0579,76.3338,75.9659,76.3087,4800.0
2019-10-11 11:00:00,91.43,91.56,91.35,91.38,7483.0,76.4593,76.568,76.3924,76.4175,7483.0
2019-10-11 12:00:00,91.43,91.44,91.15,91.29,3600.0,76.4593,76.4676,76.2251,76.3422,3600.0
2019-10-11 13:00:00,91.32,91.45,91.2,91.43,13701.0,76.3673,76.476,76.2669,76.4593,13701.0
2019-10-11 14:00:00,91.39,91.67,91.38,91.66,6704.0,76.4258,76.66,76.4175,76.6516,6704.0
2019-10-11 15:00:00,91.64,91.8,91.13,91.21,11407.0,76.6349,76.7687,76.2084,76.2753,11407.0
2019-10-14 09:30:00,91.4,91.4,90.96,91.05,2319.0,76.4342,76.4342,76.0662,76.1415,2319.0
2019-10-14 10:00:00,91.23,91.69,91.22,91.68,7028.0,76.292,76.6767,76.2837,76.6683,7028.0
2019-10-14 11:00:00,91.67,91.7,91.35,91.56,11136.0,76.66,76.6851,76.3924,76.568,11136.0
2019-10-14 12:00:00,91.56,91.61,91.47,91.56,12800.0,76.568,76.6098,76.4927,76.568,12800.0
2019-10-14 13:00:00,91.57,91.64,91.4,91.49,6300.0,76.5764,76.6349,76.4342,76.5094,6300.0
2019-10-14 14:00:00,91.47,91.84,91.46,91.79,6100.0,76.4927,76.8021,76.4844,76.7603,6100.0
2019-10-14 15:00:00,91.79,91.88,91.65,91.79,13462.0,76.7603,76.8356,76.6433,76.7603,13462.0
2019-10-15 09:30:00,91.98,92.05,91.29,91.68,10111.0,76.9192,76.9778,76.3422,76.6683,10111.0
2019-10-15 10:00:00,91.58,91.81,90.47,90.73,5118.0,76.5847,76.7771,75.6565,75.8739,5118.0
2019-10-15 11:00:00,90.78,90.92,90.57,90.84,12088.0,75.9157,76.0328,75.7401,75.9659,12088.0
2019-10-15 12:00:00,90.85,90.94,90.7,90.8,5100.0,75.9742,76.0495,75.8488,75.9324,5100.0
2019-10-15 13:00:00,90.77,90.89,90.66,90.89,4801.0,75.9073,76.0077,75.8154,76.0077,4801.0
2019-10-15 14:00:00,90.94,91.11,90.92,91.01,3500.0,76.0495,76.1917,76.0328,76.108,3500.0
2019-10-15 15:00:00,91.03,91.43,91.03,91.43,13368.0,76.1248,76.4593,76.1248,76.4593,13368.0
2019-10-16 09:30:00,90.89,91.23,89.87,90.16,34808.0,76.0077,76.292,75.1547,75.3972,34808.0
2019-10-16 10:00:00,90.22,90.88,90.08,90.72,28312.0,75.4474,75.9993,75.3303,75.8655,28312.0
2019-10-16 11:00:00,90.73,90.88,90.5,90.5,11648.0,75.8739,75.9993,75.6816,75.6816,11648.0
2019-10-16 12:00:00,90.5,90.79,90.43,90.77,7762.0,75.6816,75.9241,75.623,75.9073,7762.0
2019-10-16 13:00:00,90.78,90.83,90.62,90.66,7753.0,75.9157,75.9575,75.7819,75.8154,7753.0
2019-10-16 14:00:00,90.64,90.85,90.53,90.74,9039.0,75.7986,75.9742,75.7066,75.8823,9039.0
2019-10-16 15:00:00,90.77,91.06,90.72,91.03,17304.0,75.9073,76.1499,75.8655,76.1248,17304.0
2019-10-17 09:30:00,91.03,91.37,90.72,90.9,24177.0,76.1248,76.4091,75.8655,76.0161,24177.0
2019-10-17 10:00:00,90.87,91.19,90.51,90.78,31770.0,75.991,76.2586,75.6899,75.9157,31770.0
2019-10-17 11:00:00,90.65,90.95,90.62,90.79,23872.0,75.807,76.0579,75.7819,75.9241,23872.0
2019-10-17 12:00:00,90.79,91.19,90.77,91.19,46734.0,75.9241,76.2586,75.9073,76.2586,46734.0
2019-10-17 13:00:00,91.19,91.2,91.07,91.07,11505.0,76.2586,76.2669,76.1582,76.1582,11505.0
2019-10-17 14:00:00,91.07,91.32,90.95,91.22,8836.0,76.1582,76.3673,76.0579,76.2837,8836.0
2019-10-17 15:00:00,91.29,91.36,91.04,91.2,21363.0,76.3422,76.4007,76.1331,76.2669,21363.0
2019-10-18 09:30:00,91.36,91.54,91.0,91.4,5674.0,76.4007,76.5513,76.0997,76.4342,5674.0
2019-10-18 10:00:00,91.38,91.72,91.2,91.71,11407.0,76.4175,76.7018,76.2669,76.6934,11407.0
2019-10-18 11:00:00,91.71,91.84,91.6,91.83,13631.0,76.6934,76.8021,76.6014,76.7938,13631.0
2019-10-18 12:00:00,91.81,91.95,91.73,91.86,7319.0,76.7771,76.8941,76.7102,76.8189,7319.0
2019-10-18 13:00:00,91.88,92.0,91.81,91.99,14769.0,76.8356,76.9359,76.7771,76.9276,14769.0
2019-10-18 14:00:00,92.05,92.36,92.0,92.3,14816.0,76.9778,77.237,76.9359,77.1868,14816.0
2019-10-18 15:00:00,92.29,92.37,92.07,92.13,21418.0,77.1785,77.2454,76.9945,77.0447,21418.0
2019-10-21 09:30:00,91.73,91.74,91.02,91.33,10726.0,76.7102,76.7185,76.1164,76.3756,10726.0
2019-10-21 10:00:00,91.39,92.15,91.39,91.94,20019.0,76.4258,77.0614,76.4258,76.8858,20019.0
2019-10-21 11:00:00,91.97,91.98,91.76,91.76,11186.0,76.9109,76.9192,76.7352,76.7352,11186.0
2019-10-21 12:00:00,91.72,91.86,91.54,91.86,6568.0,76.7018,76.8189,76.5513,76.8189,6568.0
2019-10-21 13:00:00,91.85,92.0,91.66,91.68,9477.0,76.8105,76.9359,76.6516,76.6683,9477.0
2019-10-21 14:00:00,91.68,92.12,91.68,92.04,7167.0,76.6683,77.0363,76.6683,76.9694,7167.0
2019-10-21 15:00:00,91.98,92.22,91.71,92.22,28935.0,76.9192,77.1199,76.6934,77.1199,28935.0
2019-10-22 09:30:00,92.6,93.14,92.45,92.91,9480.0,77.4377,77.8893,77.3123,77.6969,9480.0
2019-10-22 10:00:00,92.88,92.88,92.53,92.53,16898.0,77.6719,77.6719,77.3792,77.3792,16898.0
2019-10-22 11:00:00,92.49,92.61,92.03,92.04,18126.0,77.3457,77.4461,76.961,76.9694,18126.0
2019-10-22 12:00:00,92.05,92.41,91.95,92.37,10523.0,76.9778,77.2788,76.8941,77.2454,10523.0
2019-10-22 13:00:00,92.43,92.48,92.2,92.2,3600.0,77.2955,77.3373,77.1032,77.1032,3600.0
2019-10-22 14:00:00,92.17,92.22,91.92,92.13,8604.0,77.0781,77.1199,76.869,77.0447,8604.0
2019-10-22 15:00:00,92.14,92.15,91.74,91.94,24742.0,77.053,77.0614,76.7185,76.8858,24742.0
2019-10-23 09:30:00,92.0,92.21,91.56,92.1,12352.0,76.9359,77.1116,76.568,77.0196,12352.0
2019-10-23 10:00:00,92.18,92.33,91.47,91.47,23578.0,77.0865,77.2119,76.4927,76.4927,23578.0
2019-10-23 11:00:00,91.52,91.66,91.2,91.32,14326.0,76.5345,76.6516,76.2669,76.3673,14326.0
2019-10-23 12:00:00,91.29,91.42,90.75,90.77,10630.0,76.3422,76.4509,75.8906,75.9073,10630.0
2019-10-23 13:00:00,90.76,90.88,90.58,90.71,12321.0,75.899,75.9993,75.7485,75.8572,12321.0
2019-10-23 14:00:00,90.7,90.84,90.65,90.74,18595.0,75.8488,75.9659,75.807,75.8823,18595.0
2019-10-23 15:00:00,90.74,91.09,90.69,91.05,62732.0,75.8823,76.1749,75.8404,76.1415,62732.0
2019-10-24 09:30:00,90.76,90.85,90.3,90.76,12701.0,75.899,75.9742,75.5143,75.899,12701.0
2019-10-24 10:00:00,90.79,91.17,90.77,91.11,36857.0,75.9241,76.2418,75.9073,76.1917,36857.0
2019-10-24 11:00:00,91.13,91.22,90.92,91.04,8105.0,76.2084,76.2837,76.0328,76.1331,8105.0
2019-10-24 12:00:00,91.06,91.08,90.73,90.9,10624.0,76.1499,76.1666,75.8739,76.0161,10624.0
2019-10-24 13:00:00,90.94,90.98,90.58,90.58,5496.0,76.0495,76.083,75.7485,75.7485,5496.0
2019-10-24 14:00:00,90.59,90.96,90.51,90.96,10097.0,75.7568,76.0662,75.6899,76.0662,10097.0
2019-10-24 15:00:00,90.95,91.07,90.82,90.82,17768.0,76.0579,76.1582,75.9492,75.9492,17768.0
2019-10-25 09:30:00,90.17,90.17,87.69,88.48,16848.0,75.4056,75.4056,73.3317,73.9923,16848.0
2019-10-25 10:00:00,88.48,88.99,88.13,88.99,16473.0,73.9923,74.4188,73.6996,74.4188,16473.0
2019-10-25 11:00:00,88.95,89.09,88.17,88.17,8874.0,74.3853,74.5024,73.7331,73.7331,8874.0
2019-10-25 12:00:00,88.18,88.53,88.02,88.23,10481.0,73.7414,74.0341,73.6076,73.7832,10481.0
2019-10-25 13:00:00,88.21,88.21,87.77,88.02,10798.0,73.7665,73.7665,73.3986,73.6076,10798.0
2019-10-25 14:00:00,87.97,88.18,87.8,88.13,11295.0,73.5658,73.7414,73.4236,73.6996,11295.0
2019-10-25 15:00:00,88.11,88.24,87.97,88.0,30150.0,73.6829,73.7916,73.5658,73.5909,30150.0
2019-10-28 09:30:00,87.79,87.87,86.9,87.11,17281.0,73.4153,73.4822,72.671,72.8466,17281.0
2019-10-28 10:00:00,87.15,87.15,86.8,87.15,24265.0,72.8801,72.8801,72.5874,72.8801,24265.0
2019-10-28 11:00:00,87.19,87.4,86.92,86.97,13698.0,72.9135,73.0891,72.6877,72.7296,13698.0
2019-10-28 12:00:00,86.95,87.33,86.88,87.29,10553.0,72.7128,73.0306,72.6543,72.9972,10553.0
2019-10-28 13:00:00,87.29,87.57,87.29,87.51,8901.0,72.9972,73.2313,72.9972,73.1811,8901.0
2019-10-28 14:00:00,87.53,87.59,87.04,87.17,13431.0,73.1979,73.248,72.7881,72.8968,13431.0
2019-10-28 15:00:00,87.21,87.34,87.14,87.22,34958.0,72.9303,73.039,72.8717,72.9386,34958.0
2019-10-29 09:30:00,92.07,92.07,89.49,90.47,26096.0,76.9945,76.9945,74.8369,75.6565,26096.0
2019-10-29 10:00:00,90.53,91.11,90.16,90.38,32907.0,75.7066,76.1917,75.3972,75.5812,32907.0
2019-10-29 11:00:00,90.42,90.45,89.94,90.07,13051.0,75.6147,75.6397,75.2132,75.322,13051.0
2019-10-29 12:00:00,90.09,90.15,89.82,89.96,7100.0,75.3387,75.3889,75.1129,75.23,7100.0
2019-10-29 13:00:00,89.98,90.12,89.92,89.92,5802.0,75.2467,75.3638,75.1965,75.1965,5802.0
2019-10-29 14:00:00,89.97,89.97,89.39,89.72,19442.0,75.2383,75.2383,74.7533,75.0293,19442.0
2019-10-29 15:00:00,89.71,89.89,89.32,89.47,27303.0,75.0209,75.1714,74.6948,74.8202,27303.0
2019-10-30 09:30:00,89.3,89.35,89.0,89.25,5794.0,74.678,74.7199,74.4272,74.6362,5794.0
2019-10-30 10:00:00,89.24,89.87,89.15,89.31,11337.0,74.6279,75.1547,74.5526,74.6864,11337.0
2019-10-30 11:00:00,89.45,89.58,89.29,89.58,9369.0,74.8035,74.9122,74.6697,74.9122,9369.0
2019-10-30 12:00:00,89.55,90.06,89.53,89.87,10800.0,74.8871,75.3136,74.8704,75.1547,10800.0
2019-10-30 13:00:00,89.7,89.76,89.39,89.76,3145.0,75.0125,75.0627,74.7533,75.0627,3145.0
2019-10-30 14:00:00,89.6,89.91,89.43,89.91,6025.0,74.9289,75.1882,74.7868,75.1882,6025.0
2019-10-30 15:00:00,89.95,90.5,89.92,90.5,17862.0,75.2216,75.6816,75.1965,75.6816,17862.0
2019-10-31 09:30:00,90.41,91.47,89.95,90.95,12463.0,75.6063,76.4927,75.2216,76.0579,12463.0
2019-10-31 10:00:00,90.89,91.36,90.77,91.04,9300.0,76.0077,76.4007,75.9073,76.1331,9300.0
2019-10-31 11:00:00,91.09,91.17,90.68,90.81,4027.0,76.1749,76.2418,75.8321,75.9408,4027.0
2019-10-31 12:00:00,90.62,90.73,90.46,90.73,5000.0,75.7819,75.8739,75.6481,75.8739,5000.0
2019-10-31 13:00:00,90.81,90.81,90.53,90.75,5080.0,75.9408,75.9408,75.7066,75.8906,5080.0
2019-10-31 14:00:00,90.71,90.87,90.53,90.86,6200.0,75.8572,75.991,75.7066,75.9826,6200.0
2019-10-31 15:00:00,90.86,91.03,90.39,90.7,16168.0,75.9826,76.1248,75.5896,75.8488,16168.0
2019-11-01 09:30:00,90.99,91.08,90.64,90.66,4100.0,76.0913,76.1666,75.7986,75.8154,4100.0
2019-11-01 10:00:00,90.76,90.83,89.53,89.64,8495.0,75.899,75.9575,74.8704,74.9624,8495.0
2019-11-01 11:00:00,89.64,89.67,89.09,89.1,10737.0,74.9624,74.9875,74.5024,74.5108,10737.0
2019-11-01 12:00:00,89.15,89.24,88.88,89.12,6226.0,74.5526,74.6279,74.3268,74.5275,6226.0
2019-11-01 13:00:00,89.29,89.38,89.15,89.35,5911.0,74.6697,74.7449,74.5526,74.7199,5911.0
2019-11-01 14:00:00,89.38,89.66,89.38,89.64,8488.0,74.7449,74.9791,74.7449,74.9624,8488.0
2019-11-01 15:00:00,89.56,90.03,89.53,90.03,21228.0,74.8955,75.2885,74.8704,75.2885,21228.0
2019-11-04 09:30:00,89.14,89.14,87.91,88.35,7375.0,74.5442,74.5442,73.5156,73.8836,7375.0
2019-11-04 10:00:00,88.38,88.51,87.96,87.97,5904.0,73.9087,74.0174,73.5575,73.5658,5904.0
2019-11-04 11:00:00,87.92,87.98,87.17,87.19,9268.0,73.524,73.5742,72.8968,72.9135,9268.0
2019-11-04 12:00:00,87.16,87.36,87.13,87.29,8571.0,72.8884,73.0557,72.8634,72.9972,8571.0
2019-11-04 13:00:00,87.29,87.34,86.8,86.81,8754.0,72.9972,73.039,72.5874,72.5958,8754.0
2019-11-04 14:00:00,86.77,87.18,86.66,87.1,8192.0,72.5623,72.9052,72.4703,72.8383,8192.0
2019-11-04 15:00:00,87.11,87.21,86.89,86.9,16225.0,72.8466,72.9303,72.6627,72.671,16225.0
2019-11-05 09:30:00,86.11,86.16,84.05,85.12,19752.0,72.0104,72.0522,70.2877,71.1825,19752.0
2019-11-05 10:00:00,85.1,85.47,84.96,85.24,23386.0,71.1657,71.4752,71.0487,71.2828,23386.0
2019-11-05 11:00:00,85.27,85.45,84.95,85.42,11258.0,71.3079,71.4584,71.0403,71.4333,11258.0
2019-11-05 12:00:00,85.33,85.36,85.17,85.31,5754.0,71.3581,71.3832,71.2243,71.3414,5754.0
2019-11-05 13:00:00,85.31,85.38,84.96,85.26,11709.0,71.3414,71.3999,71.0487,71.2995,11709.0
2019-11-05 14:00:00,85.25,85.53,85.24,85.47,8847.0,71.2912,71.5253,71.2828,71.4752,8847.0
2019-11-05 15:00:00,85.43,85.69,85.41,85.51,26786.0,71.4417,71.6591,71.425,71.5086,26786.0
2019-11-06 09:30:00,86.0,86.27,85.2,85.2,8900.0,71.9184,72.1442,71.2494,71.2494,8900.0
2019-11-06 10:00:00,85.23,85.36,84.61,84.77,14168.0,71.2745,71.3832,70.756,70.8898,14168.0
2019-11-06 11:00:00,84.71,84.87,84.45,84.77,9493.0,70.8396,70.9734,70.6222,70.8898,9493.0
2019-11-06 12:00:00,84.67,84.88,84.6,84.6,7641.0,70.8062,70.9818,70.7476,70.7476,7641.0
2019-11-06 13:00:00,84.58,84.88,84.51,84.88,5895.0,70.7309,70.9818,70.6724,70.9818,5895.0
2019-11-06 14:00:00,84.88,85.01,84.64,84.74,11919.0,70.9818,71.0905,70.7811,70.8647,11919.0
2019-11-06 15:00:00,84.72,84.96,84.67,84.88,50692.0,70.848,71.0487,70.8062,70.9818,50692.0
2019-11-07 09:30:00,83.51,83.75,83.14,83.38,4858.0,69.8361,70.0368,69.5267,69.7274,4858.0
2019-11-07 10:00:00,83.48,83.97,83.07,83.07,9082.0,69.811,70.2208,69.4681,69.4681,9082.0
2019-11-07 11:00:00,83.05,83.19,82.53,83.12,15709.0,69.4514,69.5685,69.0166,69.51,15709.0
2019-11-07 12:00:00,83.14,83.14,82.63,82.77,10100.0,69.5267,69.5267,69.1002,69.2173,10100.0
2019-11-07 13:00:00,82.76,83.25,82.76,83.23,5299.0,69.2089,69.6187,69.2089,69.6019,5299.0
2019-11-07 14:00:00,83.24,83.35,83.15,83.34,7168.0,69.6103,69.7023,69.535,69.6939,7168.0
2019-11-07 15:00:00,83.33,83.38,83.07,83.25,43927.0,69.6856,69.7274,69.4681,69.6187,43927.0
2019-11-08 09:30:00,83.03,83.61,82.93,83.58,6447.0,69.4347,69.9197,69.3511,69.8946,6447.0
2019-11-08 10:00:00,83.54,83.76,82.71,83.01,12623.0,69.8612,70.0452,69.1671,69.418,12623.0
2019-11-08 11:00:00,82.98,83.25,82.75,82.75,7254.0,69.3929,69.6187,69.2005,69.2005,7254.0
2019-11-08 12:00:00,82.72,83.0,82.71,82.97,3506.0,69.1754,69.4096,69.1671,69.3845,3506.0
2019-11-08 13:00:00,83.01,83.18,82.97,83.17,3600.0,69.418,69.5601,69.3845,69.5518,3600.0
2019-11-08 14:00:00,83.17,83.26,83.07,83.07,3700.0,69.5518,69.627,69.4681,69.4681,3700.0
2019-11-08 15:00:00,83.06,83.13,82.87,82.88,15634.0,69.4598,69.5183,69.3009,69.3092,15634.0
2019-11-11 09:30:00,83.5,83.5,83.06,83.22,8210.0,69.8277,69.8277,69.4598,69.5936,8210.0
2019-11-11 10:00:00,83.24,83.36,82.9,82.92,7481.0,69.6103,69.7107,69.326,69.3427,7481.0
2019-11-11 11:00:00,82.98,83.28,82.97,83.02,4285.0,69.3929,69.6438,69.3845,69.4263,4285.0
2019-11-11 12:00:00,82.96,82.96,82.7,82.82,4029.0,69.3761,69.3761,69.1587,69.2591,4029.0
2019-11-11 13:00:00,82.83,82.98,82.82,82.96,3537.0,69.2674,69.3929,69.2591,69.3761,3537.0
2019-11-11 14:00:00,83.0,83.18,82.97,83.14,8498.0,69.4096,69.5601,69.3845,69.5267,8498.0
2019-11-11 15:00:00,83.15,83.38,83.0,83.1,18400.0,69.535,69.7274,69.4096,69.4932,18400.0
2019-11-12 09:30:00,82.5,83.19,82.5,83.19,6026.0,69.7209,70.304,69.7209,70.304,6026.0
2019-11-12 10:00:00,83.22,83.37,82.92,83.11,16811.0,70.3293,70.4561,70.0758,70.2364,16811.0
2019-11-12 11:00:00,83.14,83.14,82.47,82.48,10298.0,70.2617,70.2617,69.6955,69.704,10298.0
2019-11-12 12:00:00,82.46,82.46,82.13,82.44,12443.0,69.6871,69.6871,69.4082,69.6702,12443.0
2019-11-12 13:00:00,82.46,83.28,82.46,83.22,14969.0,69.6871,70.3801,69.6871,70.3293,14969.0
2019-11-12 14:00:00,83.24,83.3,83.06,83.09,7600.0,70.3462,70.397,70.1941,70.2195,7600.0
2019-11-12 15:00:00,83.06,83.07,82.25,82.3,25330.0,70.1941,70.2026,69.5096,69.5519,25330.0
2019-11-13 09:30:00,82.63,83.26,82.63,83.01,12112.0,69.8307,70.3632,69.8307,70.1519,12112.0
2019-11-13 10:00:00,82.97,83.14,82.75,83.14,13743.0,70.1181,70.2617,69.9321,70.2617,13743.0
2019-11-13 11:00:00,83.15,83.18,82.72,82.96,12184.0,70.2702,70.2955,69.9068,70.1096,12184.0
2019-11-13 12:00:00,82.96,83.29,82.94,83.08,7880.0,70.1096,70.3885,70.0927,70.211,7880.0
2019-11-13 13:00:00,83.07,83.2,83.01,83.12,8403.0,70.2026,70.3124,70.1519,70.2448,8403.0
2019-11-13 14:00:00,83.15,83.35,83.1,83.31,14053.0,70.2702,70.4392,70.2279,70.4054,14053.0
2019-11-13 15:00:00,83.32,83.39,83.07,83.08,31254.0,70.4139,70.473,70.2026,70.211,31254.0
2019-11-14 09:30:00,83.35,83.68,83.26,83.5,3812.0,70.4392,70.7181,70.3632,70.566,3812.0
2019-11-14 10:00:00,83.64,83.66,83.45,83.66,6373.0,70.6843,70.7012,70.5237,70.7012,6373.0
2019-11-14 11:00:00,83.68,83.77,83.37,83.52,15408.0,70.7181,70.7942,70.4561,70.5829,15408.0
2019-11-14 12:00:00,83.46,83.65,83.46,83.56,7404.0,70.5322,70.6927,70.5322,70.6167,7404.0
2019-11-14 13:00:00,83.58,83.65,83.37,83.42,11728.0,70.6336,70.6927,70.4561,70.4984,11728.0
2019-11-14 14:00:00,83.44,83.56,83.35,83.55,8317.0,70.5153,70.6167,70.4392,70.6082,8317.0
2019-11-14 15:00:00,83.57,83.61,83.28,83.6,16436.0,70.6251,70.6589,70.3801,70.6505,16436.0
2019-11-15 09:30:00,83.56,83.95,83.3,83.94,3954.0,70.6167,70.9463,70.397,70.9378,3954.0
2019-11-15 10:00:00,83.95,84.16,83.93,84.1,9158.0,70.9463,71.1237,70.9294,71.073,9158.0
2019-11-15 11:00:00,84.09,84.09,83.78,83.89,4425.0,71.0646,71.0646,70.8026,70.8956,4425.0
2019-11-15 12:00:00,83.89,83.98,83.89,83.98,4900.0,70.8956,70.9716,70.8956,70.9716,4900.0
2019-11-15 13:00:00,83.95,83.99,83.73,83.73,6120.0,70.9463,70.9801,70.7603,70.7603,6120.0
2019-11-15 14:00:00,83.72,84.01,83.72,84.0,8565.0,70.7519,70.997,70.7519,70.9885,8565.0
2019-11-15 15:00:00,84.02,84.15,83.72,83.98,38186.0,71.0054,71.1153,70.7519,70.9716,38186.0
2019-11-18 09:30:00,84.25,84.67,84.12,84.66,1848.0,71.1998,71.5547,71.0899,71.5463,1848.0
2019-11-18 10:00:00,84.71,85.26,84.63,85.24,16492.0,71.5885,72.0534,71.5209,72.0365,16492.0
2019-11-18 11:00:00,85.15,85.22,85.01,85.18,5201.0,71.9604,72.0195,71.8421,71.9857,5201.0
2019-11-18 12:00:00,85.16,85.32,85.16,85.23,4521.0,71.9688,72.1041,71.9688,72.028,4521.0
2019-11-18 13:00:00,85.28,85.41,85.22,85.25,3910.0,72.0703,72.1801,72.0195,72.0449,3910.0
2019-11-18 14:00:00,85.2,85.2,84.8,84.81,5593.0,72.0026,72.0026,71.6646,71.6731,5593.0
2019-11-18 15:00:00,84.8,84.89,84.74,84.79,21035.0,71.6646,71.7407,71.6139,71.6562,21035.0
2019-11-19 09:30:00,85.03,85.04,84.73,84.84,3312.0,71.859,71.8674,71.6054,71.6984,3312.0
2019-11-19 10:00:00,84.86,85.22,84.74,85.19,6821.0,71.7153,72.0195,71.6139,71.9942,6821.0
2019-11-19 11:00:00,85.12,85.28,85.08,85.12,5700.0,71.935,72.0703,71.9012,71.935,5700.0
2019-11-19 12:00:00,85.14,85.29,85.11,85.27,9130.0,71.9519,72.0787,71.9266,72.0618,9130.0
2019-11-19 13:00:00,85.28,85.33,85.08,85.32,6468.0,72.0703,72.1125,71.9012,72.1041,6468.0
2019-11-19 14:00:00,85.41,85.54,85.35,85.5,11723.0,72.1801,72.29,72.1294,72.2562,11723.0
2019-11-19 15:00:00,85.5,85.5,85.07,85.1,21580.0,72.2562,72.2562,71.8928,71.9181,21580.0
2019-11-20 09:30:00,85.01,85.25,84.89,85.18,3312.0,71.8421,72.0449,71.7407,71.9857,3312.0
2019-11-20 10:00:00,85.23,85.35,84.9,84.9,4901.0,72.028,72.1294,71.7491,71.7491,4901.0
2019-11-20 11:00:00,84.92,84.92,84.46,84.57,4137.0,71.766,71.766,71.3773,71.4702,4137.0
2019-11-20 12:00:00,84.56,84.59,84.23,84.45,20712.0,71.4618,71.4871,71.1829,71.3688,20712.0
2019-11-20 13:00:00,84.51,84.71,84.51,84.71,2900.0,71.4195,71.5885,71.4195,71.5885,2900.0
2019-11-20 14:00:00,84.74,85.08,84.61,85.04,4300.0,71.6139,71.9012,71.504,71.8674,4300.0
2019-11-20 15:00:00,85.06,85.06,84.79,84.83,11801.0,71.8843,71.8843,71.6562,71.69,11801.0
2019-11-21 09:30:00,84.2,84.46,84.05,84.1,4700.0,71.1575,71.3773,71.0308,71.073,4700.0
2019-11-21 10:00:00,84.12,84.12,83.72,83.78,20456.0,71.0899,71.0899,70.7519,70.8026,20456.0
2019-11-21 11:00:00,83.8,84.2,83.8,84.2,8446.0,70.8195,71.1575,70.8195,71.1575,8446.0
2019-11-21 12:00:00,84.19,84.19,83.69,83.69,4100.0,71.1491,71.1491,70.7265,70.7265,4100.0
2019-11-21 13:00:00,83.65,83.71,83.56,83.61,8182.0,70.6927,70.7434,70.6167,70.6589,8182.0
2019-11-21 14:00:00,83.61,83.65,83.55,83.55,10000.0,70.6589,70.6927,70.6082,70.6082,10000.0
2019-11-21 15:00:00,83.54,83.59,83.3,83.49,19140.0,70.5998,70.642,70.397,70.5575,19140.0
2019-11-22 09:30:00,83.55,83.81,83.0,83.27,2600.0,70.6082,70.828,70.1434,70.3716,2600.0
2019-11-22 10:00:00,83.48,83.48,82.86,83.24,3320.0,70.5491,70.5491,70.0251,70.3462,3320.0
2019-11-22 11:00:00,83.2,83.38,83.12,83.38,8668.0,70.3124,70.4646,70.2448,70.4646,8668.0
2019-11-22 12:00:00,83.51,83.64,83.41,83.63,7175.0,70.5744,70.6843,70.4899,70.6758,7175.0
2019-11-22 13:00:00,83.6,83.68,83.55,83.6,3989.0,70.6505,70.7181,70.6082,70.6505,3989.0
2019-11-22 14:00:00,83.63,83.68,83.59,83.66,2500.0,70.6758,70.7181,70.642,70.7012,2500.0
2019-11-22 15:00:00,83.65,83.66,83.53,83.65,9851.0,70.6927,70.7012,70.5913,70.6927,9851.0
2019-11-25 09:30:00,83.94,84.72,83.94,84.51,7220.0,70.9378,71.597,70.9378,71.4195,7220.0
2019-11-25 10:00:00,84.58,84.61,83.84,83.88,5600.0,71.4787,71.504,70.8533,70.8871,5600.0
2019-11-25 11:00:00,83.83,83.87,83.66,83.74,4410.0,70.8449,70.8787,70.7012,70.7688,4410.0
2019-11-25 12:00:00,83.85,83.85,83.66,83.71,1800.0,70.8618,70.8618,70.7012,70.7434,1800.0
2019-11-25 13:00:00,83.7,83.7,83.48,83.48,1500.0,70.735,70.735,70.5491,70.5491,1500.0
2019-11-25 14:00:00,83.59,83.63,83.49,83.52,1600.0,70.642,70.6758,70.5575,70.5829,1600.0
2019-11-25 15:00:00,83.54,83.59,83.11,83.15,21277.0,70.5998,70.642,70.2364,70.2702,21277.0
2019-11-26 09:30:00,83.67,83.93,83.59,83.91,2800.0,70.7096,70.9294,70.642,70.9125,2800.0
2019-11-26 10:00:00,83.9,84.39,83.85,84.05,6316.0,70.904,71.3181,70.8618,71.0308,6316.0
2019-11-26 11:00:00,84.19,84.33,84.03,84.3,5944.0,71.1491,71.2674,71.0139,71.2421,5944.0
2019-11-26 12:00:00,84.35,84.36,84.19,84.2,4601.0,71.2843,71.2928,71.1491,71.1575,4601.0
2019-11-26 13:00:00,84.27,84.3,84.09,84.16,3858.0,71.2167,71.2421,71.0646,71.1237,3858.0
2019-11-26 14:00:00,84.15,84.26,83.95,83.97,10130.0,71.1153,71.2083,70.9463,70.9632,10130.0
2019-11-26 15:00:00,83.9,84.56,83.77,84.56,40400.0,70.904,71.4618,70.7942,71.4618,40400.0
2019-11-27 09:30:00,84.3,84.72,84.13,84.57,4200.0,71.2421,71.597,71.0984,71.4702,4200.0
2019-11-27 10:00:00,84.71,84.97,84.71,84.88,8761.0,71.5885,71.8083,71.5885,71.7322,8761.0
2019-11-27 11:00:00,84.85,85.12,84.84,84.96,7101.0,71.7069,71.935,71.6984,71.7998,7101.0
2019-11-27 12:00:00,84.96,85.04,84.91,84.93,9568.0,71.7998,71.8674,71.7576,71.7745,9568.0
2019-11-27 13:00:00,84.97,85.19,84.89,85.15,6168.0,71.8083,71.9942,71.7407,71.9604,6168.0
2019-11-27 14:00:00,85.22,85.35,85.22,85.34,7500.0,72.0195,72.1294,72.0195,72.121,7500.0
2019-11-27 15:00:00,85.32,85.82,85.24,85.81,39074.0,72.1041,72.5266,72.0365,72.5182,39074.0
2019-11-29 09:30:00,85.66,86.05,85.54,85.63,2797.0,72.3914,72.721,72.29,72.366,2797.0
2019-11-29 10:00:00,85.56,85.66,85.42,85.51,6544.0,72.3069,72.3914,72.1886,72.2646,6544.0
2019-11-29 11:00:00,85.51,85.58,85.31,85.37,6156.0,72.2646,72.3238,72.0956,72.1463,6156.0
2019-11-29 12:00:00,85.32,85.32,84.45,84.5,12435.0,72.1041,72.1041,71.3688,71.4111,12435.0
2019-12-02 09:30:00,84.19,84.51,83.33,83.44,9209.0,71.1491,71.4195,70.4223,70.5153,9209.0
2019-12-02 10:00:00,83.57,84.0,83.57,83.79,8700.0,70.6251,70.9885,70.6251,70.8111,8700.0
2019-12-02 11:00:00,83.75,83.77,83.56,83.65,5290.0,70.7772,70.7942,70.6167,70.6927,5290.0
2019-12-02 12:00:00,83.71,83.77,83.55,83.57,16440.0,70.7434,70.7942,70.6082,70.6251,16440.0
2019-12-02 13:00:00,83.59,83.79,83.41,83.43,27026.0,70.642,70.8111,70.4899,70.5068,27026.0
2019-12-02 14:00:00,83.4,83.65,83.32,83.61,8556.0,70.4815,70.6927,70.4139,70.6589,8556.0
2019-12-02 15:00:00,83.63,83.71,83.2,83.2,23235.0,70.6758,70.7434,70.3124,70.3124,23235.0
2019-12-03 09:30:00,83.83,84.18,83.7,83.7,10214.0,70.8449,71.1406,70.735,70.735,10214.0
2019-12-03 10:00:00,83.72,84.62,83.72,84.47,21271.0,70.7519,71.5125,70.7519,71.3857,21271.0
2019-12-03 11:00:00,84.46,84.71,84.32,84.66,9678.0,71.3773,71.5885,71.259,71.5463,9678.0
2019-12-03 12:00:00,84.55,84.55,84.25,84.29,7482.0,71.4533,71.4533,71.1998,71.2336,7482.0
2019-12-03 13:00:00,84.24,84.44,84.21,84.44,1900.0,71.1913,71.3604,71.166,71.3604,1900.0
2019-12-03 14:00:00,84.48,84.48,84.06,84.1,7822.0,71.3942,71.3942,71.0392,71.073,7822.0
2019-12-03 15:00:00,84.11,84.25,83.86,83.9,19304.0,71.0815,71.1998,70.8702,70.904,19304.0
2019-12-04 09:30:00,83.73,84.28,83.69,84.18,9902.0,70.7603,71.2252,70.7265,71.1406,9902.0
2019-12-04 10:00:00,84.33,84.34,83.9,84.11,12396.0,71.2674,71.2759,70.904,71.0815,12396.0
2019-12-04 11:00:00,84.11,84.11,83.79,83.93,7629.0,71.0815,71.0815,70.8111,70.9294,7629.0
2019-12-04 12:00:00,83.96,83.96,83.69,83.84,6494.0,70.9547,70.9547,70.7265,70.8533,6494.0
2019-12-04 13:00:00,83.88,83.88,83.54,83.7,10543.0,70.8871,70.8871,70.5998,70.735,10543.0
2019-12-04 14:00:00,83.7,84.03,83.67,83.84,11399.0,70.735,71.0139,70.7096,70.8533,11399.0
2019-12-04 15:00:00,83.82,83.87,83.71,83.8,19110.0,70.8364,70.8787,70.7434,70.8195,19110.0
2019-12-05 09:30:00,83.48,83.48,82.85,82.99,51644.0,70.5491,70.5491,70.0167,70.135,51644.0
2019-12-05 10:00:00,82.95,83.5,82.82,83.49,64609.0,70.1012,70.566,69.9913,70.5575,64609.0
2019-12-05 11:00:00,83.49,83.65,83.43,83.52,21522.0,70.5575,70.6927,70.5068,70.5829,21522.0
2019-12-05 12:00:00,83.6,83.7,83.54,83.64,11526.0,70.6505,70.735,70.5998,70.6843,11526.0
2019-12-05 13:00:00,83.63,83.76,83.57,83.75,19041.0,70.6758,70.7857,70.6251,70.7772,19041.0
2019-12-05 14:00:00,83.71,83.94,83.57,83.64,8909.0,70.7434,70.9378,70.6251,70.6843,8909.0
2019-12-05 15:00:00,83.69,84.04,83.69,84.03,14077.0,70.7265,71.0223,70.7265,71.0139,14077.0
2019-12-06 09:30:00,84.07,84.2,83.45,83.51,3400.0,71.0477,71.1575,70.5237,70.5744,3400.0
2019-12-06 10:00:00,83.56,84.33,83.56,84.27,10063.0,70.6167,71.2674,70.6167,71.2167,10063.0
2019-12-06 11:00:00,84.35,84.49,84.22,84.25,6947.0,71.2843,71.4026,71.1744,71.1998,6947.0
2019-12-06 12:00:00,84.26,84.36,84.21,84.31,5624.0,71.2083,71.2928,71.166,71.2505,5624.0
2019-12-06 13:00:00,84.29,84.29,83.93,83.93,4720.0,71.2336,71.2336,70.9294,70.9294,4720.0
2019-12-06 14:00:00,83.93,84.19,83.91,84.1,6155.0,70.9294,71.1491,70.9125,71.073,6155.0
2019-12-06 15:00:00,84.11,84.12,83.75,83.77,10812.0,71.0815,71.0899,70.7772,70.7942,10812.0
2019-12-09 09:30:00,83.68,83.72,83.23,83.27,10250.0,70.7181,70.7519,70.3378,70.3716,10250.0
2019-12-09 10:00:00,83.31,83.91,83.31,83.73,7700.0,70.4054,70.9125,70.4054,70.7603,7700.0
2019-12-09 11:00:00,83.75,83.77,83.49,83.65,4609.0,70.7772,70.7942,70.5575,70.6927,4609.0
2019-12-09 12:00:00,83.55,83.61,83.47,83.5,3482.0,70.6082,70.6589,70.5406,70.566,3482.0
2019-12-09 13:00:00,83.49,83.49,83.19,83.28,7792.0,70.5575,70.5575,70.304,70.3801,7792.0
2019-12-09 14:00:00,83.31,83.32,83.06,83.08,8180.0,70.4054,70.4139,70.1941,70.211,8180.0
2019-12-09 15:00:00,83.07,83.15,82.92,83.12,27632.0,70.2026,70.2702,70.0758,70.2448,27632.0
2019-12-10 09:30:00,83.26,83.26,82.72,82.72,2600.0,70.3632,70.3632,69.9068,69.9068,2600.0
2019-12-10 10:00:00,82.77,82.79,82.1,82.46,16010.0,69.9491,69.966,69.3828,69.6871,16010.0
2019-12-10 11:00:00,82.46,82.75,82.25,82.64,19120.0,69.6871,69.9321,69.5096,69.8392,19120.0
2019-12-10 12:00:00,82.64,82.81,82.55,82.81,10801.0,69.8392,69.9829,69.7631,69.9829,10801.0
2019-12-10 13:00:00,82.83,82.89,82.61,82.86,10728.0,69.9998,70.0505,69.8138,70.0251,10728.0
2019-12-10 14:00:00,82.87,82.98,82.63,82.67,3232.0,70.0336,70.1265,69.8307,69.8645,3232.0
2019-12-10 15:00:00,82.69,82.74,82.5,82.71,13570.0,69.8814,69.9237,69.7209,69.8983,13570.0
2019-12-11 09:30:00,82.7,82.79,82.4,82.4,14097.0,69.8899,69.966,69.6364,69.6364,14097.0
2019-12-11 10:00:00,82.4,82.44,82.13,82.13,13820.0,69.6364,69.6702,69.4082,69.4082,13820.0
2019-12-11 11:00:00,82.1,82.11,81.24,81.35,12009.0,69.3828,69.3913,68.656,68.749,12009.0
2019-12-11 12:00:00,81.23,81.33,80.82,80.88,11352.0,68.6476,68.7321,68.3011,68.3518,11352.0
2019-12-11 13:00:00,80.85,80.97,80.56,80.92,12460.0,68.3265,68.4279,68.0814,68.3856,12460.0
2019-12-11 14:00:00,80.91,81.42,80.86,81.26,16701.0,68.3772,68.8082,68.3349,68.6729,16701.0
2019-12-11 15:00:00,81.3,81.31,80.86,81.2,22194.0,68.7068,68.7152,68.3349,68.6222,22194.0
2019-12-12 09:30:00,81.06,81.4,81.0,81.36,6596.0,68.5039,68.7913,68.4532,68.7575,6596.0
2019-12-12 10:00:00,81.4,81.4,80.2,80.37,8405.0,68.7913,68.7913,67.7771,67.9208,8405.0
2019-12-12 11:00:00,80.36,80.45,79.36,79.5,10560.0,67.9124,67.9884,67.0673,67.1856,10560.0
2019-12-12 12:00:00,79.52,79.97,79.45,79.87,3000.0,67.2025,67.5828,67.1433,67.4983,3000.0
2019-12-12 13:00:00,79.84,79.92,79.46,79.48,5700.0,67.4729,67.5405,67.1518,67.1687,5700.0
2019-12-12 14:00:00,79.49,79.6,79.03,79.12,19167.0,67.1771,67.2701,66.7884,66.8644,19167.0
2019-12-12 15:00:00,79.25,79.41,79.09,79.16,19547.0,66.9743,67.1095,66.8391,66.8982,19547.0
2019-12-13 09:30:00,79.08,79.68,78.89,78.92,1400.0,66.8306,67.3377,66.6701,66.6954,1400.0
2019-12-13 10:00:00,78.83,78.83,77.78,78.62,24170.0,66.6194,66.6194,65.732,66.4419,24170.0
2019-12-13 11:00:00,78.56,78.58,78.17,78.17,23112.0,66.3912,66.4081,66.0616,66.0616,23112.0
2019-12-13 12:00:00,78.17,78.35,78.0,78.11,44485.0,66.0616,66.2137,65.9179,66.0109,44485.0
2019-12-13 13:00:00,78.12,78.3,77.89,78.0,20786.0,66.0193,66.1714,65.825,65.9179,20786.0
2019-12-13 14:00:00,78.0,78.18,77.94,78.13,53743.0,65.9179,66.07,65.8672,66.0278,53743.0
2019-12-13 15:00:00,78.13,78.76,78.13,78.68,44876.0,66.0278,66.5602,66.0278,66.4926,44876.0
2019-12-16 09:30:00,78.6,78.6,77.87,77.88,7620.0,66.425,66.425,65.8081,65.8165,7620.0
2019-12-16 10:00:00,77.91,78.33,77.73,78.25,15453.0,65.8419,66.1968,65.6897,66.1292,15453.0
2019-12-16 11:00:00,78.33,78.63,78.16,78.63,20707.0,66.1968,66.4503,66.0531,66.4503,20707.0
2019-12-16 12:00:00,78.63,78.63,78.12,78.2,20687.0,66.4503,66.4503,66.0193,66.0869,20687.0
2019-12-16 13:00:00,78.2,78.53,78.17,78.51,8819.0,66.0869,66.3658,66.0616,66.3489,8819.0
2019-12-16 14:00:00,78.56,78.68,78.37,78.68,9941.0,66.3912,66.4926,66.2306,66.4926,9941.0
2019-12-16 15:00:00,78.67,78.96,78.65,78.67,43290.0,66.4841,66.7292,66.4672,66.4841,43290.0
2019-12-17 09:30:00,79.05,79.23,78.36,78.45,10927.0,66.8053,66.9574,66.2222,66.2982,10927.0
2019-12-17 10:00:00,78.53,78.67,78.29,78.32,10718.0,66.3658,66.4841,66.163,66.1883,10718.0
2019-12-17 11:00:00,78.32,78.36,78.19,78.29,8200.0,66.1883,66.2222,66.0785,66.163,8200.0
2019-12-17 12:00:00,78.3,78.32,78.1,78.15,11234.0,66.1714,66.1883,66.0024,66.0447,11234.0
2019-12-17 13:00:00,78.15,78.15,77.7,77.7,5425.0,66.0447,66.0447,65.6644,65.6644,5425.0
2019-12-17 14:00:00,77.69,77.79,77.55,77.73,10474.0,65.6559,65.7404,65.5376,65.6897,10474.0
2019-12-17 15:00:00,77.72,77.72,77.24,77.42,26424.0,65.6813,65.6813,65.2756,65.4278,26424.0
2019-12-18 09:30:00,76.83,77.63,76.83,77.39,9200.0,64.9291,65.6052,64.9291,65.4024,9200.0
2019-12-18 10:00:00,77.34,78.03,77.34,77.86,20038.0,65.3601,65.9433,65.3601,65.7996,20038.0
2019-12-18 11:00:00,77.85,78.38,77.82,78.35,20917.0,65.7912,66.2391,65.7658,66.2137,20917.0
2019-12-18 12:00:00,78.39,78.44,78.23,78.37,8272.0,66.2475,66.2898,66.1123,66.2306,8272.0
2019-12-18 13:00:00,78.41,78.62,78.38,78.56,4120.0,66.2644,66.4419,66.2391,66.3912,4120.0
2019-12-18 14:00:00,78.55,78.66,78.48,78.57,6242.0,66.3827,66.4757,66.3236,66.3996,6242.0
2019-12-18 15:00:00,78.61,78.66,78.31,78.4,24082.0,66.4334,66.4757,66.1799,66.256,24082.0
2019-12-19 09:30:00,78.56,79.19,77.99,79.18,12606.0,66.3912,66.9236,65.9095,66.9151,12606.0
2019-12-19 10:00:00,79.28,79.28,78.94,79.09,14760.0,66.9996,66.9996,66.7123,66.8391,14760.0
2019-12-19 11:00:00,79.08,79.29,79.08,79.23,3505.0,66.8306,67.0081,66.8306,66.9574,3505.0
2019-12-19 12:00:00,79.28,79.38,79.15,79.25,5040.0,66.9996,67.0842,66.8898,66.9743,5040.0
2019-12-19 13:00:00,79.24,79.25,78.98,79.06,6262.0,66.9658,66.9743,66.7461,66.8137,6262.0
2019-12-19 14:00:00,79.05,79.2,78.82,79.01,8146.0,66.8053,66.932,66.6109,66.7715,8146.0
2019-12-19 15:00:00,78.98,79.08,78.81,79.05,28370.0,66.7461,66.8306,66.6024,66.8053,28370.0
2019-12-20 09:30:00,79.84,80.33,79.84,80.13,13982.0,67.4729,67.887,67.4729,67.718,13982.0
2019-12-20 10:00:00,80.06,80.61,79.94,80.55,12032.0,67.6588,68.1236,67.5574,68.0729,12032.0
2019-12-20 11:00:00,80.62,80.71,79.96,80.16,12365.0,68.1321,68.2081,67.5743,67.7433,12365.0
2019-12-20 12:00:00,80.18,80.57,80.13,80.51,5600.0,67.7602,68.0898,67.718,68.0391,5600.0
2019-12-20 13:00:00,80.54,80.58,80.25,80.32,14549.0,68.0645,68.0983,67.8194,67.8786,14549.0
2019-12-20 14:00:00,80.29,80.42,80.23,80.37,12082.0,67.8532,67.9631,67.8025,67.9208,12082.0
2019-12-20 15:00:00,80.35,80.78,80.35,80.38,29755.0,67.9039,68.2673,67.9039,67.9293,29755.0
2019-12-23 09:30:00,80.73,80.73,80.35,80.59,5489.0,68.225,68.225,67.9039,68.1067,5489.0
2019-12-23 10:00:00,80.51,80.51,80.19,80.32,3400.0,68.0391,68.0391,67.7687,67.8786,3400.0
2019-12-23 11:00:00,80.22,80.22,79.95,80.18,9578.0,67.794,67.794,67.5659,67.7602,9578.0
2019-12-23 12:00:00,80.15,80.15,79.98,80.08,4290.0,67.7349,67.7349,67.5912,67.6757,4290.0
2019-12-23 13:00:00,80.06,80.12,79.71,79.71,5332.0,67.6588,67.7095,67.363,67.363,5332.0
2019-12-23 14:00:00,79.72,79.9,79.56,79.89,6267.0,67.3715,67.5236,67.2363,67.5152,6267.0
2019-12-23 15:00:00,79.9,79.9,79.71,79.85,16768.0,67.5236,67.5236,67.363,67.4814,16768.0
2019-12-24 09:30:00,79.65,79.91,79.55,79.85,4600.0,67.3123,67.5321,67.2278,67.4814,4600.0
2019-12-24 10:00:00,79.74,79.97,79.71,79.94,6943.0,67.3884,67.5828,67.363,67.5574,6943.0
2019-12-24 11:00:00,79.91,80.04,79.84,80.04,2541.0,67.5321,67.6419,67.4729,67.6419,2541.0
2019-12-24 12:00:00,79.99,80.08,79.93,79.94,6419.0,67.5997,67.6757,67.549,67.5574,6419.0
2019-12-26 09:30:00,80.23,80.29,79.92,80.12,1100.0,67.8025,67.8532,67.5405,67.7095,1100.0
2019-12-26 10:00:00,80.14,80.35,80.1,80.29,960.0,67.7264,67.9039,67.6926,67.8532,960.0
2019-12-26 11:00:00,80.18,80.21,80.02,80.14,5700.0,67.7602,67.7856,67.625,67.7264,5700.0
2019-12-26 12:00:00,80.11,80.14,80.05,80.05,1240.0,67.7011,67.7264,67.6504,67.6504,1240.0
2019-12-26 13:00:00,80.04,80.21,80.03,80.21,3081.0,67.6419,67.7856,67.6335,67.7856,3081.0
2019-12-26 14:00:00,80.2,80.31,80.2,80.28,4100.0,67.7771,67.8701,67.7771,67.8447,4100.0
2019-12-26 15:00:00,80.28,80.41,80.19,80.4,7804.0,67.8447,67.9546,67.7687,67.9462,7804.0
2019-12-27 09:30:00,80.7,81.08,80.7,80.76,2900.0,68.1997,68.5208,68.1997,68.2504,2900.0
2019-12-27 10:00:00,80.78,80.8,80.53,80.63,2100.0,68.2673,68.2842,68.056,68.1405,2100.0
2019-12-27 11:00:00,80.56,80.64,80.46,80.56,4742.0,68.0814,68.149,67.9969,68.0814,4742.0
2019-12-27 12:00:00,80.54,80.61,80.47,80.61,4014.0,68.0645,68.1236,68.0053,68.1236,4014.0
2019-12-27 13:00:00,80.6,80.69,80.56,80.64,4902.0,68.1152,68.1912,68.0814,68.149,4902.0
2019-12-27 14:00:00,80.67,80.79,80.67,80.78,3000.0,68.1743,68.2757,68.1743,68.2673,3000.0
2019-12-27 15:00:00,80.81,81.0,80.76,80.94,9668.0,68.2927,68.4532,68.2504,68.4025,9668.0
2019-12-30 09:30:00,80.64,80.8,80.63,80.66,1100.0,68.149,68.2842,68.1405,68.1659,1100.0
2019-12-30 10:00:00,80.79,81.0,80.36,80.55,4221.0,68.2757,68.4532,67.9124,68.0729,4221.0
2019-12-30 11:00:00,80.55,80.64,80.43,80.63,4150.0,68.0729,68.149,67.9715,68.1405,4150.0
2019-12-30 12:00:00,80.65,80.65,80.54,80.6,2000.0,68.1574,68.1574,68.0645,68.1152,2000.0
2019-12-30 13:00:00,80.53,80.58,80.49,80.51,4125.0,68.056,68.0983,68.0222,68.0391,4125.0
2019-12-30 14:00:00,80.5,80.76,80.5,80.75,3627.0,68.0307,68.2504,68.0307,68.2419,3627.0
2019-12-30 15:00:00,80.76,81.02,80.72,81.02,27961.0,68.2504,68.4701,68.2166,68.4701,27961.0
2019-12-31 09:30:00,81.21,81.3,81.12,81.2,2900.0,68.6307,68.7068,68.5546,68.6222,2900.0
2019-12-31 10:00:00,81.4,81.4,81.22,81.23,2300.0,68.7913,68.7913,68.6391,68.6476,2300.0
2019-12-31 11:00:00,81.26,81.26,81.05,81.05,1600.0,68.6729,68.6729,68.4955,68.4955,1600.0
2019-12-31 12:00:00,81.05,81.27,81.05,81.27,3953.0,68.4955,68.6814,68.4955,68.6814,3953.0
2019-12-31 13:00:00,81.26,81.35,81.23,81.25,3516.0,68.6729,68.749,68.6476,68.6645,3516.0
2019-12-31 14:00:00,81.34,81.45,81.33,81.44,3891.0,68.7406,68.8335,68.7321,68.8251,3891.0
2019-12-31 15:00:00,81.4,81.78,81.3,81.78,15873.0,68.7913,69.1124,68.7068,69.1124,15873.0
2020-01-02 09:30:00,82.03,82.03,81.33,81.4,3096.0,69.3237,69.3237,68.7321,68.7913,3096.0
2020-01-02 10:00:00,81.4,81.4,80.87,80.87,17202.0,68.7913,68.7913,68.3434,68.3434,17202.0
2020-01-02 11:00:00,80.9,81.03,80.5,80.5,3441.0,68.3687,68.4786,68.0307,68.0307,3441.0
2020-01-02 12:00:00,80.36,80.36,80.0,80.25,6359.0,67.9124,67.9124,67.6081,67.8194,6359.0
2020-01-02 13:00:00,80.29,80.29,80.09,80.1,2823.0,67.8532,67.8532,67.6842,67.6926,2823.0
2020-01-02 14:00:00,80.08,80.17,79.96,80.17,6732.0,67.6757,67.7518,67.5743,67.7518,6732.0
2020-01-02 15:00:00,80.1,80.32,80.06,80.15,24078.0,67.6926,67.8786,67.6588,67.7349,24078.0
2020-01-03 09:30:00,79.68,80.43,79.64,80.41,7249.0,67.3377,67.9715,67.3039,67.9546,7249.0
2020-01-03 10:00:00,80.43,81.08,80.43,80.92,8142.0,67.9715,68.5208,67.9715,68.3856,8142.0
2020-01-03 11:00:00,80.98,81.46,80.97,81.46,7267.0,68.4363,68.842,68.4279,68.842,7267.0
2020-01-03 12:00:00,81.49,81.62,81.4,81.4,8380.0,68.8673,68.9772,68.7913,68.7913,8380.0
2020-01-03 13:00:00,81.41,81.64,81.26,81.27,7211.0,68.7997,68.9941,68.6729,68.6814,7211.0
2020-01-03 14:00:00,81.31,81.62,81.24,81.62,3832.0,68.7152,68.9772,68.656,68.9772,3832.0
2020-01-03 15:00:00,81.61,81.66,81.36,81.55,9767.0,68.9687,69.011,68.7575,68.918,9767.0
2020-01-06 09:30:00,82.07,82.58,82.05,82.26,4201.0,69.3575,69.7885,69.3406,69.518,4201.0
2020-01-06 10:00:00,82.3,82.68,81.97,82.63,8285.0,69.5519,69.873,69.273,69.8307,8285.0
2020-01-06 11:00:00,82.65,82.9,82.61,82.84,5313.0,69.8476,70.0589,69.8138,70.0082,5313.0
2020-01-06 12:00:00,82.89,83.15,82.85,83.13,4321.0,70.0505,70.2702,70.0167,70.2533,4321.0
2020-01-06 13:00:00,83.05,83.19,83.02,83.02,4312.0,70.1857,70.304,70.1603,70.1603,4312.0
2020-01-06 14:00:00,83.01,83.18,82.81,83.15,6981.0,70.1519,70.2955,69.9829,70.2702,6981.0
2020-01-06 15:00:00,83.15,83.15,82.75,82.77,21619.0,70.2702,70.2702,69.9321,69.9491,21619.0
2020-01-07 09:30:00,82.51,82.51,82.01,82.03,2711.0,69.7293,69.7293,69.3068,69.3237,2711.0
2020-01-07 10:00:00,81.99,81.99,81.33,81.66,6665.0,69.2899,69.2899,68.7321,69.011,6665.0
2020-01-07 11:00:00,81.7,82.08,81.7,81.87,3606.0,69.0448,69.3659,69.0448,69.1885,3606.0
2020-01-07 12:00:00,81.87,81.92,81.6,81.86,7600.0,69.1885,69.2307,68.9603,69.18,7600.0
2020-01-07 13:00:00,81.87,81.93,81.66,81.66,2400.0,69.1885,69.2392,69.011,69.011,2400.0
2020-01-07 14:00:00,81.65,81.85,81.37,81.85,4400.0,69.0025,69.1716,68.7659,69.1716,4400.0
2020-01-07 15:00:00,81.86,82.28,81.84,82.24,23231.0,69.18,69.535,69.1631,69.5011,23231.0
2020-01-08 09:30:00,81.76,82.11,81.6,82.11,1601.0,69.0955,69.3913,68.9603,69.3913,1601.0
2020-01-08 10:00:00,81.79,82.08,81.79,81.97,3600.0,69.1209,69.3659,69.1209,69.273,3600.0
2020-01-08 11:00:00,81.91,82.3,81.91,81.97,6032.0,69.2223,69.5519,69.2223,69.273,6032.0
2020-01-08 12:00:00,81.94,81.94,81.47,81.78,6229.0,69.2476,69.2476,68.8504,69.1124,6229.0
2020-01-08 13:00:00,81.74,81.92,81.59,81.92,3056.0,69.0786,69.2307,68.9518,69.2307,3056.0
2020-01-08 14:00:00,81.9,82.2,81.9,82.2,3900.0,69.2138,69.4673,69.2138,69.4673,3900.0
2020-01-08 15:00:00,82.21,82.36,82.17,82.28,26014.0,69.4758,69.6026,69.442,69.535,26014.0
2020-01-09 09:30:00,82.07,82.5,81.81,82.47,18195.0,69.3575,69.7209,69.1378,69.6955,18195.0
2020-01-09 10:00:00,82.5,82.75,82.36,82.67,12658.0,69.7209,69.9321,69.6026,69.8645,12658.0
2020-01-09 11:00:00,82.65,82.69,82.44,82.44,5005.0,69.8476,69.8814,69.6702,69.6702,5005.0
2020-01-09 12:00:00,82.45,82.62,82.45,82.53,5491.0,69.6786,69.8223,69.6786,69.7462,5491.0
2020-01-09 13:00:00,82.51,82.64,82.5,82.61,4099.0,69.7293,69.8392,69.7209,69.8138,4099.0
2020-01-09 14:00:00,82.63,82.66,82.57,82.6,3711.0,69.8307,69.8561,69.78,69.8054,3711.0
2020-01-09 15:00:00,82.6,82.63,82.4,82.47,9552.0,69.8054,69.8307,69.6364,69.6955,9552.0
2020-01-10 09:30:00,82.43,82.52,82.35,82.46,4129.0,69.6617,69.7378,69.5941,69.6871,4129.0
2020-01-10 10:00:00,82.51,82.78,82.51,82.65,3100.0,69.7293,69.9575,69.7293,69.8476,3100.0
2020-01-10 11:00:00,82.69,82.82,82.64,82.74,12337.0,69.8814,69.9913,69.8392,69.9237,12337.0
2020-01-10 12:00:00,82.75,82.75,82.49,82.68,2000.0,69.9321,69.9321,69.7124,69.873,2000.0
2020-01-10 13:00:00,82.72,82.82,82.65,82.75,4402.0,69.9068,69.9913,69.8476,69.9321,4402.0
2020-01-10 14:00:00,82.85,82.85,82.67,82.77,2837.0,70.0167,70.0167,69.8645,69.9491,2837.0
2020-01-10 15:00:00,82.77,82.99,82.73,82.83,11946.0,69.9491,70.135,69.9152,69.9998,11946.0
2020-01-13 09:30:00,82.75,83.2,82.7,83.05,2400.0,69.9321,70.3124,69.8899,70.1857,2400.0
2020-01-13 10:00:00,83.08,83.39,83.08,83.31,6980.0,70.211,70.473,70.211,70.4054,6980.0
2020-01-13 11:00:00,83.22,83.65,83.22,83.6,13182.0,70.3293,70.6927,70.3293,70.6505,13182.0
2020-01-13 12:00:00,83.71,83.75,83.54,83.6,5703.0,70.7434,70.7772,70.5998,70.6505,5703.0
2020-01-13 13:00:00,83.64,83.9,83.57,83.9,5800.0,70.6843,70.904,70.6251,70.904,5800.0
2020-01-13 14:00:00,83.89,84.19,83.85,83.87,6296.0,70.8956,71.1491,70.8618,70.8787,6296.0
2020-01-13 15:00:00,83.86,84.11,83.78,84.06,20209.0,70.8702,71.0815,70.8026,71.0392,20209.0
2020-01-14 09:30:00,83.8,83.82,83.54,83.77,900.0,70.8195,70.8364,70.5998,70.7942,900.0
2020-01-14 10:00:00,83.33,83.44,83.11,83.33,1200.0,70.4223,70.5153,70.2364,70.4223,1200.0
2020-01-14 11:00:00,83.31,83.34,83.1,83.13,2800.0,70.4054,70.4308,70.2279,70.2533,2800.0
2020-01-14 12:00:00,83.15,83.47,83.05,83.44,5532.0,70.2702,70.5406,70.1857,70.5153,5532.0
2020-01-14 13:00:00,83.45,83.51,83.39,83.49,3100.0,70.5237,70.5744,70.473,70.5575,3100.0
2020-01-14 14:00:00,83.42,83.57,83.33,83.56,3852.0,70.4984,70.6251,70.4223,70.6167,3852.0
2020-01-14 15:00:00,83.59,84.07,83.55,84.07,32947.0,70.642,71.0477,70.6082,71.0477,32947.0
2020-01-15 09:30:00,84.5,84.79,84.45,84.78,3300.0,71.4111,71.6562,71.3688,71.6477,3300.0
2020-01-15 10:00:00,84.62,84.69,84.21,84.58,6900.0,71.5125,71.5716,71.166,71.4787,6900.0
2020-01-15 11:00:00,84.52,84.92,84.52,84.85,11302.0,71.428,71.766,71.428,71.7069,11302.0
2020-01-15 12:00:00,84.85,84.88,84.67,84.86,5700.0,71.7069,71.7322,71.5547,71.7153,5700.0
2020-01-15 13:00:00,84.93,85.2,84.91,85.08,2280.0,71.7745,72.0026,71.7576,71.9012,2280.0
2020-01-15 14:00:00,85.0,85.19,85.0,85.12,4040.0,71.8336,71.9942,71.8336,71.935,4040.0
2020-01-15 15:00:00,85.01,85.05,84.77,84.92,15507.0,71.8421,71.8759,71.6393,71.766,15507.0
2020-01-16 09:30:00,84.84,85.33,84.81,85.29,1800.0,71.6984,72.1125,71.6731,72.0787,1800.0
2020-01-16 10:00:00,85.36,86.2,85.36,85.64,4054.0,72.1379,72.8477,72.1379,72.3745,4054.0
2020-01-16 11:00:00,85.71,85.77,85.6,85.69,1800.0,72.4336,72.4844,72.3407,72.4167,1800.0
2020-01-16 12:00:00,85.69,86.18,85.69,86.18,4281.0,72.4167,72.8308,72.4167,72.8308,4281.0
2020-01-16 13:00:00,86.21,86.31,86.16,86.27,4378.0,72.8562,72.9407,72.8139,72.9069,4378.0
2020-01-16 14:00:00,86.34,86.56,86.28,86.32,8582.0,72.9661,73.152,72.9154,72.9492,8582.0
2020-01-16 15:00:00,86.29,86.73,86.27,86.57,22595.0,72.9238,73.2957,72.9069,73.1604,22595.0
2020-01-17 09:30:00,86.92,86.92,86.53,86.67,3004.0,73.4562,73.4562,73.1266,73.2449,3004.0
2020-01-17 10:00:00,86.71,86.71,86.24,86.29,4600.0,73.2788,73.2788,72.8816,72.9238,4600.0
2020-01-17 11:00:00,86.31,86.53,86.23,86.34,5404.0,72.9407,73.1266,72.8731,72.9661,5404.0
2020-01-17 12:00:00,86.33,86.35,86.23,86.3,4208.0,72.9576,72.9745,72.8731,72.9323,4208.0
2020-01-17 13:00:00,86.27,86.31,86.13,86.13,2336.0,72.9069,72.9407,72.7886,72.7886,2336.0
2020-01-17 14:00:00,86.13,86.44,86.13,86.44,2100.0,72.7886,73.0506,72.7886,73.0506,2100.0
2020-01-17 15:00:00,86.44,86.47,86.27,86.39,10298.0,73.0506,73.0759,72.9069,73.0083,10298.0
2020-01-21 09:30:00,86.75,86.75,86.43,86.45,1500.0,73.3126,73.3126,73.0421,73.059,1500.0
2020-01-21 10:00:00,86.62,86.9,86.61,86.84,8735.0,73.2027,73.4393,73.1942,73.3886,8735.0
2020-01-21 11:00:00,86.85,87.31,86.85,87.24,8149.0,73.3971,73.7858,73.3971,73.7267,8149.0
2020-01-21 12:00:00,87.16,87.5,87.13,87.5,5100.0,73.659,73.9464,73.6337,73.9464,5100.0
2020-01-21 13:00:00,87.51,87.6,87.43,87.48,6826.0,73.9548,74.0309,73.8872,73.9295,6826.0
2020-01-21 14:00:00,87.49,87.62,87.42,87.54,7936.0,73.9379,74.0478,73.8788,73.9802,7936.0
2020-01-21 15:00:00,87.57,87.81,87.43,87.8,20014.0,74.0055,74.2084,73.8872,74.1999,20014.0
2020-01-22 09:30:00,87.93,88.08,87.81,88.04,1805.0,74.3098,74.4365,74.2084,74.4027,1805.0
2020-01-22 10:00:00,87.88,87.91,87.17,87.38,19788.0,74.2675,74.2929,73.6675,73.845,19788.0
2020-01-22 11:00:00,87.34,87.34,86.5,86.5,7000.0,73.8112,73.8112,73.1013,73.1013,7000.0
2020-01-22 12:00:00,86.54,86.54,86.35,86.38,4600.0,73.1351,73.1351,72.9745,72.9999,4600.0
2020-01-22 13:00:00,86.41,86.42,85.91,86.13,5100.0,73.0252,73.0337,72.6027,72.7886,5100.0
2020-01-22 14:00:00,86.14,86.35,85.93,86.32,8934.0,72.797,72.9745,72.6196,72.9492,8934.0
2020-01-22 15:00:00,86.31,86.34,85.98,85.99,19769.0,72.9407,72.9661,72.6618,72.6703,19769.0
2020-01-23 09:30:00,86.06,86.67,86.04,86.58,3485.0,72.7294,73.2449,72.7125,73.1689,3485.0
2020-01-23 10:00:00,86.45,86.77,86.26,86.77,14931.0,73.059,73.3295,72.8985,73.3295,14931.0
2020-01-23 11:00:00,86.73,86.95,86.7,86.75,6069.0,73.2957,73.4816,73.2703,73.3126,6069.0
2020-01-23 12:00:00,86.76,87.0,86.73,86.74,6448.0,73.321,73.5238,73.2957,73.3041,6448.0
2020-01-23 13:00:00,86.76,86.89,86.69,86.85,4400.0,73.321,73.4309,73.2618,73.3971,4400.0
2020-01-23 14:00:00,86.88,87.06,86.84,86.99,6100.0,73.4224,73.5745,73.3886,73.5154,6100.0
2020-01-23 15:00:00,86.99,87.27,86.9,87.27,20329.0,73.5154,73.752,73.4393,73.752,20329.0
2020-01-24 09:30:00,87.07,87.11,86.85,87.0,17454.0,73.583,73.6168,73.3971,73.5238,17454.0
2020-01-24 10:00:00,87.06,87.11,86.85,86.92,11295.0,73.5745,73.6168,73.3971,73.4562,11295.0
2020-01-24 11:00:00,86.94,87.02,86.89,86.91,6034.0,73.4731,73.5407,73.4309,73.4478,6034.0
2020-01-24 12:00:00,86.89,86.89,86.53,86.73,3012.0,73.4309,73.4309,73.1266,73.2957,3012.0
2020-01-24 13:00:00,86.87,86.87,86.62,86.71,3003.0,73.414,73.414,73.2027,73.2788,3003.0
2020-01-24 14:00:00,86.7,86.77,86.5,86.77,13300.0,73.2703,73.3295,73.1013,73.3295,13300.0
2020-01-24 15:00:00,86.74,86.96,86.62,86.96,18371.0,73.3041,73.49,73.2027,73.49,18371.0
2020-01-27 09:30:00,86.82,87.15,86.82,86.93,3500.0,73.3717,73.6506,73.3717,73.4647,3500.0
2020-01-27 10:00:00,86.96,87.03,86.52,86.86,3700.0,73.49,73.5492,73.1182,73.4055,3700.0
2020-01-27 11:00:00,86.88,86.99,86.64,86.73,4915.0,73.4224,73.5154,73.2196,73.2957,4915.0
2020-01-27 12:00:00,86.63,86.86,86.63,86.76,3904.0,73.2111,73.4055,73.2111,73.321,3904.0
2020-01-27 13:00:00,86.75,87.02,86.75,86.92,4557.0,73.3126,73.5407,73.3126,73.4562,4557.0
2020-01-27 14:00:00,86.93,86.99,86.8,86.99,5114.0,73.4647,73.5154,73.3548,73.5154,5114.0
2020-01-27 15:00:00,86.96,87.05,86.74,86.87,18628.0,73.49,73.5661,73.3041,73.414,18628.0
2020-01-28 09:30:00,86.67,87.0,86.67,86.87,2400.0,73.2449,73.5238,73.2449,73.414,2400.0
2020-01-28 10:00:00,86.94,87.13,86.75,86.9,9205.0,73.4731,73.6337,73.3126,73.4393,9205.0
2020-01-28 11:00:00,86.81,87.07,86.58,86.58,6214.0,73.3633,73.583,73.1689,73.1689,6214.0
2020-01-28 12:00:00,86.62,86.76,86.53,86.73,6000.0,73.2027,73.321,73.1266,73.2957,6000.0
2020-01-28 13:00:00,86.74,86.87,86.63,86.87,3104.0,73.3041,73.414,73.2111,73.414,3104.0
2020-01-28 14:00:00,86.93,87.01,86.9,86.95,1413.0,73.4647,73.5323,73.4393,73.4816,1413.0
2020-01-28 15:00:00,86.86,86.96,86.8,86.81,8886.0,73.4055,73.49,73.3548,73.3633,8886.0
2020-01-29 09:30:00,86.53,86.61,86.32,86.34,3500.0,73.1266,73.1942,72.9492,72.9661,3500.0
2020-01-29 10:00:00,86.36,86.57,86.31,86.51,9577.0,72.983,73.1604,72.9407,73.1097,9577.0
2020-01-29 11:00:00,86.52,87.02,86.52,87.02,9387.0,73.1182,73.5407,73.1182,73.5407,9387.0
2020-01-29 12:00:00,87.02,87.21,86.95,86.99,5800.0,73.5407,73.7013,73.4816,73.5154,5800.0
2020-01-29 13:00:00,87.0,87.17,86.94,86.95,10440.0,73.5238,73.6675,73.4731,73.4816,10440.0
2020-01-29 14:00:00,86.86,86.92,86.76,86.89,10211.0,73.4055,73.4562,73.321,73.4309,10211.0
2020-01-29 15:00:00,86.91,86.91,86.47,86.54,17773.0,73.4478,73.4478,73.0759,73.1351,17773.0
2020-01-30 09:30:00,86.05,86.19,85.62,85.63,4700.0,72.721,72.8393,72.3576,72.366,4700.0
2020-01-30 10:00:00,85.83,85.88,85.49,85.8,8967.0,72.5351,72.5773,72.2477,72.5097,8967.0
2020-01-30 11:00:00,85.65,86.13,85.6,86.06,8393.0,72.3829,72.7886,72.3407,72.7294,8393.0
2020-01-30 12:00:00,86.12,86.15,85.85,85.87,3851.0,72.7801,72.8055,72.552,72.5689,3851.0
2020-01-30 13:00:00,85.89,86.11,85.82,85.94,4900.0,72.5858,72.7717,72.5266,72.628,4900.0
2020-01-30 14:00:00,85.98,85.99,85.51,85.57,16082.0,72.6618,72.6703,72.2646,72.3153,16082.0
2020-01-30 15:00:00,85.59,85.65,85.25,85.4,43285.0,72.3322,72.3829,72.0449,72.1717,43285.0
2020-01-31 09:30:00,85.4,85.56,85.35,85.47,10484.0,72.1717,72.3069,72.1294,72.2308,10484.0
2020-01-31 10:00:00,85.49,85.51,84.94,84.97,10747.0,72.2477,72.2646,71.7829,71.8083,10747.0
2020-01-31 11:00:00,84.97,84.97,84.49,84.76,8300.0,71.8083,71.8083,71.4026,71.6308,8300.0
2020-01-31 12:00:00,84.76,84.99,84.71,84.9,10103.0,71.6308,71.8252,71.5885,71.7491,10103.0
2020-01-31 13:00:00,84.87,84.87,84.47,84.67,4950.0,71.7238,71.7238,71.3857,71.5547,4950.0
2020-01-31 14:00:00,84.68,85.02,84.68,85.01,8088.0,71.5632,71.8505,71.5632,71.8421,8088.0
2020-01-31 15:00:00,85.04,85.04,84.6,84.9,33108.0,71.8674,71.8674,71.4956,71.7491,33108.0
2020-02-03 09:30:00,85.15,85.15,84.87,85.01,2400.0,71.9604,71.9604,71.7238,71.8421,2400.0
2020-02-03 10:00:00,84.91,85.27,84.67,84.94,15502.0,71.7576,72.0618,71.5547,71.7829,15502.0
2020-02-03 11:00:00,84.95,85.0,84.64,84.73,9756.0,71.7914,71.8336,71.5294,71.6054,9756.0
2020-02-03 12:00:00,84.92,85.16,84.83,85.16,1990.0,71.766,71.9688,71.69,71.9688,1990.0
2020-02-03 13:00:00,85.21,85.21,84.88,84.88,4189.0,72.0111,72.0111,71.7322,71.7322,4189.0
2020-02-03 14:00:00,84.84,84.86,84.53,84.78,5830.0,71.6984,71.7153,71.4364,71.6477,5830.0
2020-02-03 15:00:00,84.76,84.79,84.26,84.45,15173.0,71.6308,71.6562,71.2083,71.3688,15173.0
2020-02-04 09:30:00,84.69,85.54,84.24,85.54,5900.0,71.5716,72.29,71.1913,72.29,5900.0
2020-02-04 10:00:00,85.56,85.84,85.47,85.52,6450.0,72.3069,72.5435,72.2308,72.2731,6450.0
2020-02-04 11:00:00,85.53,85.83,85.53,85.62,12240.0,72.2815,72.5351,72.2815,72.3576,12240.0
2020-02-04 12:00:00,85.59,85.59,85.31,85.5,6400.0,72.3322,72.3322,72.0956,72.2562,6400.0
2020-02-04 13:00:00,85.52,85.52,85.27,85.37,11309.0,72.2731,72.2731,72.0618,72.1463,11309.0
2020-02-04 14:00:00,85.34,85.51,85.31,85.38,6667.0,72.121,72.2646,72.0956,72.1548,6667.0
2020-02-04 15:00:00,85.39,85.52,84.83,84.95,18093.0,72.1632,72.2731,71.69,71.7914,18093.0
2020-02-05 09:30:00,84.61,84.63,83.79,84.16,5200.0,71.504,71.5209,70.8111,71.1237,5200.0
2020-02-05 10:00:00,84.19,84.8,84.03,84.69,8900.0,71.1491,71.6646,71.0139,71.5716,8900.0
2020-02-05 11:00:00,84.67,84.67,84.44,84.45,22419.0,71.5547,71.5547,71.3604,71.3688,22419.0
2020-02-05 12:00:00,84.46,84.55,84.21,84.21,1800.0,71.3773,71.4533,71.166,71.166,1800.0
2020-02-05 13:00:00,84.22,84.34,84.18,84.23,3400.0,71.1744,71.2759,71.1406,71.1829,3400.0
2020-02-05 14:00:00,84.22,84.24,83.95,84.12,8355.0,71.1744,71.1913,70.9463,71.0899,8355.0
2020-02-05 15:00:00,84.08,84.14,83.77,84.02,26230.0,71.0561,71.1068,70.7942,71.0054,26230.0
2020-02-06 09:30:00,84.46,85.03,84.46,84.71,3781.0,71.3773,71.859,71.3773,71.5885,3781.0
2020-02-06 10:00:00,84.72,85.33,84.66,84.72,28974.0,71.597,72.1125,71.5463,71.597,28974.0
2020-02-06 11:00:00,84.79,84.8,84.57,84.75,3484.0,71.6562,71.6646,71.4702,71.6224,3484.0
2020-02-06 12:00:00,84.78,84.82,84.66,84.67,3386.0,71.6477,71.6815,71.5463,71.5547,3386.0
2020-02-06 13:00:00,84.68,84.83,84.58,84.64,3417.0,71.5632,71.69,71.4787,71.5294,3417.0
2020-02-06 14:00:00,84.69,84.85,84.69,84.83,3461.0,71.5716,71.7069,71.5716,71.69,3461.0
2020-02-06 15:00:00,84.72,84.72,84.52,84.68,12984.0,71.597,71.597,71.428,71.5632,12984.0
2020-02-07 09:30:00,84.73,84.93,84.58,84.61,3101.0,71.6054,71.7745,71.4787,71.504,3101.0
2020-02-07 10:00:00,84.74,84.76,84.4,84.6,8057.0,71.6139,71.6308,71.3266,71.4956,8057.0
2020-02-07 11:00:00,84.6,84.6,84.04,84.17,2653.0,71.4956,71.4956,71.0223,71.1322,2653.0
2020-02-07 12:00:00,84.16,84.26,84.08,84.16,2768.0,71.1237,71.2083,71.0561,71.1237,2768.0
2020-02-07 13:00:00,84.34,84.45,84.25,84.32,3505.0,71.2759,71.3688,71.1998,71.259,3505.0
2020-02-07 14:00:00,84.3,84.5,84.22,84.45,3724.0,71.2421,71.4111,71.1744,71.3688,3724.0
2020-02-07 15:00:00,84.42,84.49,84.11,84.11,13210.0,71.3435,71.4026,71.0815,71.0815,13210.0
2020-02-10 09:30:00,84.46,84.9,84.46,84.9,3477.0,71.3773,71.7491,71.3773,71.7491,3477.0
2020-02-10 10:00:00,84.92,85.29,84.72,85.0,6847.0,71.766,72.0787,71.597,71.8336,6847.0
2020-02-10 11:00:00,85.0,85.45,85.0,85.19,3877.0,71.8336,72.2139,71.8336,71.9942,3877.0
2020-02-10 12:00:00,85.2,85.4,84.81,84.81,4687.0,72.0026,72.1717,71.6731,71.6731,4687.0
2020-02-10 13:00:00,84.96,85.01,84.81,84.83,3275.0,71.7998,71.8421,71.6731,71.69,3275.0
2020-02-10 14:00:00,84.79,84.82,84.61,84.63,11295.0,71.6562,71.6815,71.504,71.5209,11295.0
2020-02-10 15:00:00,84.64,85.08,84.64,85.08,53574.0,71.5294,71.9012,71.5294,71.9012,53574.0
2020-02-11 09:30:00,85.21,85.64,85.16,85.16,2073.0,72.0111,72.3745,71.9688,71.9688,2073.0
2020-02-11 10:00:00,85.17,85.26,84.85,84.95,10682.0,71.9773,72.0534,71.7069,71.7914,10682.0
2020-02-11 11:00:00,84.96,84.97,84.61,84.78,8836.0,71.7998,71.8083,71.504,71.6477,8836.0
2020-02-11 12:00:00,84.76,84.95,84.61,84.67,6363.0,71.6308,71.7914,71.504,71.5547,6363.0
2020-02-11 13:00:00,84.68,84.93,84.68,84.73,5066.0,71.5632,71.7745,71.5632,71.6054,5066.0
2020-02-11 14:00:00,84.7,84.77,84.43,84.77,7186.0,71.5801,71.6393,71.3519,71.6393,7186.0
2020-02-11 15:00:00,84.66,84.97,84.62,84.82,5212.0,71.5463,71.8083,71.5125,71.6815,5212.0
2020-02-12 09:30:00,84.9,85.29,84.73,84.8,4800.0,71.7491,72.0787,71.6054,71.6646,4800.0
2020-02-12 10:00:00,84.91,85.63,84.86,85.37,10448.0,71.7576,72.366,71.7153,72.1463,10448.0
2020-02-12 11:00:00,85.48,86.0,85.39,85.92,7250.0,72.2393,72.6787,72.1632,72.6111,7250.0
2020-02-12 12:00:00,85.91,85.99,85.79,85.83,4349.0,72.6027,72.6703,72.5013,72.5351,4349.0
2020-02-12 13:00:00,85.8,85.8,85.62,85.64,2830.0,72.5097,72.5097,72.3576,72.3745,2830.0
2020-02-12 14:00:00,85.67,85.68,85.41,85.52,9835.0,72.3998,72.4083,72.1801,72.2731,9835.0
2020-02-12 15:00:00,85.51,85.87,85.34,85.87,18192.0,72.2646,72.5689,72.121,72.5689,18192.0
2020-02-13 09:30:00,86.12,86.65,86.1,86.58,4760.0,72.7801,73.228,72.7632,73.1689,4760.0
2020-02-13 10:00:00,86.48,87.67,86.48,87.67,8316.0,73.0844,74.09,73.0844,74.09,8316.0
2020-02-13 11:00:00,87.65,88.16,87.55,87.64,29492.0,74.0731,74.5041,73.9886,74.0647,29492.0
2020-02-13 12:00:00,87.65,88.01,87.65,87.69,10974.0,74.0731,74.3774,74.0731,74.1069,10974.0
2020-02-13 13:00:00,87.74,87.95,87.65,87.78,8168.0,74.1492,74.3267,74.0731,74.183,8168.0
2020-02-13 14:00:00,87.78,87.92,87.75,87.77,22231.0,74.183,74.3013,74.1577,74.1746,22231.0
2020-02-13 15:00:00,87.78,87.89,87.4,87.68,61771.0,74.183,74.276,73.8619,74.0985,61771.0
2020-02-14 09:30:00,88.23,88.59,88.15,88.33,4100.0,74.5633,74.8675,74.4957,74.6478,4100.0
2020-02-14 10:00:00,88.33,88.6,88.04,88.53,12082.0,74.6478,74.876,74.4027,74.8168,12082.0
2020-02-14 11:00:00,88.52,88.72,88.4,88.62,9453.0,74.8084,74.9774,74.707,74.8929,9453.0
2020-02-14 12:00:00,88.64,88.7,88.52,88.64,10309.0,74.9098,74.9605,74.8084,74.9098,10309.0
2020-02-14 13:00:00,88.65,89.35,88.64,89.33,12934.0,74.9182,75.5098,74.9098,75.4929,12934.0
2020-02-14 14:00:00,89.28,89.37,88.76,88.9,14422.0,75.4507,75.5267,75.0112,75.1295,14422.0
2020-02-14 15:00:00,88.89,89.32,88.69,89.32,68469.0,75.1211,75.4845,74.9521,75.4845,68469.0
2020-02-18 09:30:00,89.43,89.82,89.27,89.82,3353.0,75.5774,75.907,75.4422,75.907,3353.0
2020-02-18 10:00:00,89.76,89.79,89.06,89.37,9775.0,75.8563,75.8817,75.2647,75.5267,9775.0
2020-02-18 11:00:00,89.42,89.51,89.0,89.18,4550.0,75.569,75.645,75.214,75.3662,4550.0
2020-02-18 12:00:00,89.2,89.4,89.04,89.4,11972.0,75.3831,75.5521,75.2478,75.5521,11972.0
2020-02-18 13:00:00,89.23,89.48,89.21,89.39,19802.0,75.4084,75.6197,75.3915,75.5436,19802.0
2020-02-18 14:00:00,89.41,89.83,89.37,89.77,16155.0,75.5605,75.9155,75.5267,75.8648,16155.0
2020-02-18 15:00:00,89.85,89.98,89.76,89.82,19789.0,75.9324,76.0422,75.8563,75.907,19789.0
2020-02-19 09:30:00,89.5,89.52,88.64,88.64,5831.0,75.6366,75.6535,74.9098,74.9098,5831.0
2020-02-19 10:00:00,88.44,88.44,87.79,88.06,14551.0,74.7408,74.7408,74.1915,74.4196,14551.0
2020-02-19 11:00:00,88.07,88.35,88.01,88.01,5934.0,74.4281,74.6647,74.3774,74.3774,5934.0
2020-02-19 12:00:00,87.99,88.06,87.89,87.95,5344.0,74.3605,74.4196,74.276,74.3267,5344.0
2020-02-19 13:00:00,87.82,88.1,87.58,88.1,22250.0,74.2168,74.4534,74.014,74.4534,22250.0
2020-02-19 14:00:00,88.1,88.44,87.84,88.17,30623.0,74.4534,74.7408,74.2337,74.5126,30623.0
2020-02-19 15:00:00,88.21,88.24,87.74,87.74,51309.0,74.5464,74.5718,74.1492,74.1492,51309.0
2020-02-20 09:30:00,87.75,88.12,87.49,87.56,14742.0,74.1577,74.4703,73.9379,73.9971,14742.0
2020-02-20 10:00:00,87.67,88.0,87.5,87.54,13390.0,74.09,74.3689,73.9464,73.9802,13390.0
2020-02-20 11:00:00,87.47,87.5,86.91,87.21,25264.0,73.921,73.9464,73.4478,73.7013,25264.0
2020-02-20 12:00:00,87.19,87.43,87.14,87.28,20429.0,73.6844,73.8872,73.6421,73.7605,20429.0
2020-02-20 13:00:00,87.23,87.6,87.22,87.34,13801.0,73.7182,74.0309,73.7098,73.8112,13801.0
2020-02-20 14:00:00,87.5,87.93,87.42,87.93,15942.0,73.9464,74.3098,73.8788,74.3098,15942.0
2020-02-20 15:00:00,87.8,88.04,87.59,88.02,22145.0,74.1999,74.4027,74.0224,74.3858,22145.0
2020-02-21 09:30:00,87.68,88.07,87.47,87.68,4301.0,74.8385,75.1714,74.6593,74.8385,4301.0
2020-02-21 10:00:00,87.7,87.86,87.52,87.52,9875.0,74.8556,74.9922,74.702,74.702,9875.0
2020-02-21 11:00:00,87.58,87.82,87.52,87.77,1700.0,74.7532,74.958,74.702,74.9154,1700.0
2020-02-21 12:00:00,87.68,87.68,87.44,87.44,1602.0,74.8385,74.8385,74.6337,74.6337,1602.0
2020-02-21 13:00:00,87.48,87.48,87.04,87.27,4970.0,74.6678,74.6678,74.2923,74.4886,4970.0
2020-02-21 14:00:00,87.19,87.31,87.17,87.26,2100.0,74.4203,74.5227,74.4032,74.4801,2100.0
2020-02-21 15:00:00,87.25,87.25,87.01,87.12,13636.0,74.4715,74.4715,74.2667,74.3606,13636.0
2020-02-24 09:30:00,86.64,87.44,86.64,87.05,8900.0,73.9509,74.6337,73.9509,74.3008,8900.0
2020-02-24 10:00:00,87.05,87.57,86.86,87.48,17904.0,74.3008,74.7447,74.1386,74.6678,17904.0
2020-02-24 11:00:00,87.54,87.54,86.85,86.93,9497.0,74.7191,74.7191,74.1301,74.1984,9497.0
2020-02-24 12:00:00,86.93,86.99,86.58,86.65,7863.0,74.1984,74.2496,73.8997,73.9594,7863.0
2020-02-24 13:00:00,86.63,87.04,86.39,87.01,6401.0,73.9423,74.2923,73.7375,74.2667,6401.0
2020-02-24 14:00:00,87.02,87.23,86.79,87.17,17101.0,74.2752,74.4545,74.0789,74.4032,17101.0
2020-02-24 15:00:00,87.2,87.2,86.62,86.63,62953.0,74.4288,74.4288,73.9338,73.9423,62953.0
2020-02-25 09:30:00,86.9,86.9,86.29,86.29,2705.0,74.1728,74.1728,73.6521,73.6521,2705.0
2020-02-25 10:00:00,86.38,86.4,85.7,85.79,31020.0,73.7289,73.746,73.1485,73.2254,31020.0
2020-02-25 11:00:00,85.87,85.87,85.07,85.26,26097.0,73.2936,73.2936,72.6108,72.773,26097.0
2020-02-25 12:00:00,85.25,85.35,84.1,84.17,15910.0,72.7644,72.8498,71.7829,71.8426,15910.0
2020-02-25 13:00:00,84.18,84.4,83.79,83.79,28576.0,71.8512,72.0389,71.5183,71.5183,28576.0
2020-02-25 14:00:00,83.69,83.81,83.1,83.62,40698.0,71.4329,71.5353,70.9293,71.3732,40698.0
2020-02-25 15:00:00,83.67,83.86,82.93,82.93,70882.0,71.4158,71.578,70.7842,70.7842,70882.0
2020-02-26 09:30:00,82.84,83.4,82.52,82.86,34210.0,70.7074,71.1854,70.4343,70.7245,34210.0
2020-02-26 10:00:00,82.96,83.31,82.85,83.23,52506.0,70.8098,71.1086,70.7159,71.0403,52506.0
2020-02-26 11:00:00,83.28,83.45,82.91,82.91,16228.0,71.083,71.2281,70.7672,70.7672,16228.0
2020-02-26 12:00:00,82.91,82.94,81.5,81.69,48710.0,70.7672,70.7928,69.5637,69.7258,48710.0
2020-02-26 13:00:00,81.64,81.85,80.43,80.44,27212.0,69.6832,69.8624,68.6504,68.6589,27212.0
2020-02-26 14:00:00,80.43,81.49,80.4,81.18,44958.0,68.6504,69.5551,68.6248,69.2905,44958.0
2020-02-26 15:00:00,81.17,81.43,80.71,80.71,96359.0,69.282,69.5039,68.8894,68.8894,96359.0
2020-02-27 09:30:00,79.61,80.41,79.07,79.07,9094.0,67.9505,68.6333,67.4896,67.4896,9094.0
2020-02-27 10:00:00,79.19,79.19,77.3,78.58,42503.0,67.592,67.592,65.9788,67.0713,42503.0
2020-02-27 11:00:00,78.57,79.36,78.57,79.32,131057.0,67.0628,67.7371,67.0628,67.7029,131057.0
2020-02-27 12:00:00,79.32,79.67,79.22,79.28,24593.0,67.7029,68.0017,67.6176,67.6688,24593.0
2020-02-27 13:00:00,79.24,79.58,78.11,78.12,13811.0,67.6347,67.9249,66.6702,66.6787,13811.0
2020-02-27 14:00:00,78.17,78.27,77.48,77.49,42932.0,66.7214,66.8067,66.1324,66.141,42932.0
2020-02-27 15:00:00,77.4,77.67,75.58,75.58,45159.0,66.0641,66.2946,64.5107,64.5107,45159.0
2020-02-28 09:30:00,74.93,74.93,72.48,72.76,11249.0,63.9559,63.9559,61.8647,62.1037,11249.0
2020-02-28 10:00:00,72.81,74.61,72.0,74.36,92240.0,62.1464,63.6828,61.455,63.4694,92240.0
2020-02-28 11:00:00,74.23,75.64,74.05,75.04,33782.0,63.3584,64.5619,63.2048,64.0498,33782.0
2020-02-28 12:00:00,75.04,76.34,74.73,76.01,29616.0,64.0498,65.1594,63.7852,64.8777,29616.0
2020-02-28 13:00:00,76.12,76.14,74.77,74.94,23615.0,64.9716,64.9887,63.8193,63.9644,23615.0
2020-02-28 14:00:00,74.84,75.45,74.05,74.88,17635.0,63.8791,64.3997,63.2048,63.9132,17635.0
2020-02-28 15:00:00,75.06,75.17,73.88,74.73,42875.0,64.0669,64.1607,63.0597,63.7852,42875.0
2020-03-02 09:30:00,75.36,75.59,73.43,73.5,20565.0,64.3229,64.5192,62.6756,62.7353,20565.0
2020-03-02 10:00:00,73.56,74.3,72.85,73.85,17081.0,62.7865,63.4182,62.1805,63.0341,17081.0
2020-03-02 11:00:00,73.85,75.02,73.85,74.96,22332.0,63.0341,64.0327,63.0341,63.9815,22332.0
2020-03-02 12:00:00,74.91,74.97,74.24,74.71,15193.0,63.9388,63.99,63.3669,63.7681,15193.0
2020-03-02 13:00:00,74.73,74.9,74.35,74.84,13296.0,63.7852,63.9303,63.4608,63.8791,13296.0
2020-03-02 14:00:00,74.84,74.84,73.08,73.64,31681.0,63.8791,63.8791,62.3768,62.8548,31681.0
2020-03-02 15:00:00,73.62,75.33,73.6,75.27,61618.0,62.8377,64.2973,62.8207,64.2461,61618.0
2020-03-03 09:30:00,75.35,76.61,74.98,76.56,30158.0,64.3144,65.3898,63.9986,65.3472,30158.0
2020-03-03 10:00:00,76.55,79.55,76.55,79.26,84995.0,65.3386,67.8993,65.3386,67.6517,84995.0
2020-03-03 11:00:00,79.19,79.38,76.58,78.48,41235.0,67.592,67.7542,65.3642,66.986,41235.0
2020-03-03 12:00:00,78.43,78.68,77.68,77.99,14100.0,66.9433,67.1567,66.3031,66.5677,14100.0
2020-03-03 13:00:00,77.96,77.96,76.7,76.82,28130.0,66.5421,66.5421,65.4667,65.5691,28130.0
2020-03-03 14:00:00,76.78,77.11,76.07,76.77,27810.0,65.5349,65.8166,64.9289,65.5264,27810.0
2020-03-03 15:00:00,76.74,77.91,76.49,77.05,51674.0,65.5008,66.4994,65.2874,65.7654,51674.0
2020-03-04 09:30:00,78.47,79.18,77.83,78.94,10124.0,66.9774,67.5834,66.4312,67.3786,10124.0
2020-03-04 10:00:00,79.13,79.69,78.4,78.77,31201.0,67.5408,68.0187,66.9177,67.2335,31201.0
2020-03-04 11:00:00,78.81,78.93,78.3,78.63,15586.0,67.2676,67.3701,66.8323,67.114,15586.0
2020-03-04 12:00:00,78.62,79.51,78.48,79.51,10913.0,67.1055,67.8651,66.986,67.8651,10913.0
2020-03-04 13:00:00,79.61,79.73,79.09,79.2,9978.0,67.9505,68.0529,67.5066,67.6005,9978.0
2020-03-04 14:00:00,79.19,79.58,79.1,79.29,5293.0,67.592,67.9249,67.5152,67.6773,5293.0
2020-03-04 15:00:00,79.26,79.71,78.92,79.62,30055.0,67.6517,68.0358,67.3615,67.959,30055.0
2020-03-05 09:30:00,78.09,78.4,77.12,77.32,16364.0,66.6531,66.9177,65.8251,65.9959,16364.0
2020-03-05 10:00:00,77.36,78.49,77.26,78.4,28955.0,66.03,66.9945,65.9446,66.9177,28955.0
2020-03-05 11:00:00,78.4,78.8,77.61,77.65,60804.0,66.9177,67.2591,66.2434,66.2775,60804.0
2020-03-05 12:00:00,77.74,77.9,76.73,77.19,15966.0,66.3543,66.4909,65.4923,65.8849,15966.0
2020-03-05 13:00:00,77.22,77.43,76.64,76.82,26464.0,65.9105,66.0897,65.4154,65.5691,26464.0
2020-03-05 14:00:00,76.85,76.85,76.01,76.01,17814.0,65.5947,65.5947,64.8777,64.8777,17814.0
2020-03-05 15:00:00,75.93,76.51,75.41,76.2,54188.0,64.8094,65.3045,64.3656,65.0399,54188.0
2020-03-06 09:30:00,74.05,74.08,72.92,73.15,18772.0,63.2048,63.2304,62.2403,62.4366,18772.0
2020-03-06 10:00:00,73.27,74.64,73.07,74.34,34003.0,62.539,63.7084,62.3683,63.4523,34003.0
2020-03-06 11:00:00,74.33,74.63,72.54,72.96,31055.0,63.4438,63.6998,61.9159,62.2744,31055.0
2020-03-06 12:00:00,73.04,73.75,72.77,73.42,18595.0,62.3427,62.9487,62.1122,62.667,18595.0
2020-03-06 13:00:00,73.42,73.74,72.35,72.36,10186.0,62.667,62.9402,61.7538,61.7623,10186.0
2020-03-06 14:00:00,72.31,72.4,71.21,71.63,35548.0,61.7196,61.7964,60.7807,61.1392,35548.0
2020-03-06 15:00:00,71.62,74.25,71.16,73.93,84429.0,61.1307,63.3755,60.738,63.1023,84429.0
2020-03-09 09:30:00,68.91,68.91,66.29,67.63,8054.0,58.8176,58.8176,56.5813,57.725,8054.0
2020-03-09 10:00:00,67.57,69.42,66.68,68.14,84682.0,57.6738,59.2529,56.9142,58.1603,84682.0
2020-03-09 11:00:00,68.0,68.89,67.8,68.01,100294.0,58.0408,58.8005,57.8701,58.0494,100294.0
2020-03-09 12:00:00,67.97,68.59,67.54,67.61,64480.0,58.0152,58.5444,57.6482,57.708,64480.0
2020-03-09 13:00:00,67.6,67.69,65.99,66.2,47146.0,57.6994,57.7762,56.3252,56.5045,47146.0
2020-03-09 14:00:00,66.19,66.74,65.53,66.43,40419.0,56.4959,56.9654,55.9326,56.7008,40419.0
2020-03-09 15:00:00,66.36,66.75,64.77,64.88,114828.0,56.641,56.9739,55.2839,55.3778,114828.0
2020-03-10 09:30:00,66.63,66.7,65.06,65.06,21454.0,56.8715,56.9312,55.5314,55.5314,21454.0
2020-03-10 10:00:00,65.18,65.63,63.31,63.31,22146.0,55.6339,56.018,54.0377,54.0377,22146.0
2020-03-10 11:00:00,63.16,63.53,61.06,61.34,31019.0,53.9097,54.2255,52.1173,52.3563,31019.0
2020-03-10 12:00:00,61.55,62.19,61.09,61.53,37510.0,52.5355,53.0818,52.1429,52.5184,37510.0
2020-03-10 13:00:00,61.49,62.12,61.04,61.33,18598.0,52.4843,53.022,52.1002,52.3477,18598.0
2020-03-10 14:00:00,61.27,62.6,61.23,62.51,20356.0,52.2965,53.4317,52.2624,53.3549,20356.0
2020-03-10 15:00:00,62.61,64.67,62.56,64.56,46300.0,53.4403,55.1986,53.3976,55.1047,46300.0
2020-03-11 09:30:00,62.65,62.65,60.73,60.99,25669.0,53.4744,53.4744,51.8356,52.0575,25669.0
2020-03-11 10:00:00,60.9,61.01,59.22,59.42,41416.0,51.9807,52.0746,50.5467,50.7175,41416.0
2020-03-11 11:00:00,59.41,59.71,57.76,58.11,55891.0,50.7089,50.965,49.3006,49.5993,55891.0
2020-03-11 12:00:00,58.06,58.27,56.53,57.08,46155.0,49.5566,49.7359,48.2507,48.7202,46155.0
2020-03-11 13:00:00,56.9,57.35,56.23,56.71,54388.0,48.5665,48.9506,47.9947,48.4044,54388.0
2020-03-11 14:00:00,56.76,56.76,55.9,56.05,22093.0,48.447,48.447,47.713,47.841,22093.0
2020-03-11 15:00:00,56.16,57.12,55.38,56.54,81731.0,47.9349,48.7543,47.2691,48.2593,81731.0
2020-03-12 09:30:00,52.03,52.03,45.06,46.97,17519.0,44.4098,44.4098,38.4606,40.0909,17519.0
2020-03-12 10:00:00,46.87,47.4,45.14,46.02,39638.0,40.0055,40.4579,38.5289,39.28,39638.0
2020-03-12 11:00:00,45.95,45.95,45.0,45.17,37512.0,39.2202,39.2202,38.4094,38.5545,37512.0
2020-03-12 12:00:00,45.14,47.79,45.12,47.52,83575.0,38.5289,40.7908,38.5118,40.5603,83575.0
2020-03-12 13:00:00,47.74,49.56,39.96,44.03,100218.0,40.7481,42.3015,34.1075,37.5814,100218.0
2020-03-12 14:00:00,44.16,45.05,42.54,42.8,81322.0,37.6924,38.4521,36.3097,36.5316,81322.0
2020-03-12 15:00:00,42.98,46.49,42.98,45.92,151361.0,36.6852,39.6812,36.6852,39.1946,151361.0
2020-03-13 09:30:00,50.38,50.91,48.96,49.07,64913.0,43.0014,43.4538,41.7894,41.8833,64913.0
2020-03-13 10:00:00,48.97,49.51,47.5,47.55,48896.0,41.7979,42.2589,40.5432,40.5859,48896.0
2020-03-13 11:00:00,47.3,47.81,44.62,45.06,34404.0,40.3725,40.8078,38.085,38.4606,34404.0
2020-03-13 12:00:00,45.09,48.0,44.95,46.81,18848.0,38.4862,40.97,38.3667,39.9543,18848.0
2020-03-13 13:00:00,46.68,48.47,46.68,48.46,25564.0,39.8433,41.3712,39.8433,41.3626,25564.0
2020-03-13 14:00:00,48.46,49.5,48.26,49.5,42125.0,41.3626,42.2503,41.1919,42.2503,42125.0
2020-03-13 15:00:00,49.46,52.28,49.04,51.31,113883.0,42.2162,44.6232,41.8577,43.7952,113883.0
2020-03-16 09:30:00,43.0,43.67,42.0,42.12,9839.0,36.7023,37.2742,35.8488,35.9512,9839.0
2020-03-16 10:00:00,42.06,44.5,41.72,43.37,48141.0,35.9,37.9826,35.6098,37.0181,48141.0
2020-03-16 11:00:00,43.39,44.76,42.83,43.18,29128.0,37.0352,38.2045,36.5572,36.8559,29128.0
2020-03-16 12:00:00,43.11,43.66,41.12,41.6,24797.0,36.7962,37.2656,35.0976,35.5073,24797.0
2020-03-16 13:00:00,41.72,42.03,40.09,41.31,24554.0,35.6098,35.8744,34.2185,35.2598,24554.0
2020-03-16 14:00:00,41.14,41.69,40.0,41.62,27067.0,35.1147,35.5842,34.1417,35.5244,27067.0
2020-03-16 15:00:00,41.65,41.7,38.0,38.81,86557.0,35.55,35.5927,32.4346,33.126,86557.0
2020-03-17 09:30:00,39.8,39.8,35.34,37.53,34221.0,33.971,33.971,30.1642,32.0334,34221.0
2020-03-17 10:00:00,37.41,38.88,36.68,38.36,34309.0,31.931,33.1857,31.3079,32.7419,34309.0
2020-03-17 11:00:00,38.34,40.52,38.19,40.42,34026.0,32.7248,34.5855,32.5968,34.5002,34026.0
2020-03-17 12:00:00,40.39,41.56,39.04,39.46,36708.0,34.4746,35.4732,33.3223,33.6808,36708.0
2020-03-17 13:00:00,39.49,39.64,38.45,39.18,46072.0,33.7064,33.8344,32.8187,33.4418,46072.0
2020-03-17 14:00:00,39.16,40.85,38.93,39.28,69276.0,33.4247,34.8672,33.2284,33.5271,69276.0
2020-03-17 15:00:00,39.25,39.31,38.06,38.61,113464.0,33.5015,33.5527,32.4858,32.9553,113464.0
2020-03-18 09:30:00,35.86,36.39,34.55,36.24,15454.0,30.608,31.0604,29.4899,30.9324,15454.0
2020-03-18 10:00:00,36.03,36.74,33.9,33.9,40595.0,30.7531,31.3591,28.9351,28.9351,40595.0
2020-03-18 11:00:00,33.75,35.36,33.42,34.5,57196.0,28.807,30.1812,28.5254,29.4472,57196.0
2020-03-18 12:00:00,34.4,34.44,29.83,29.83,53736.0,29.3618,29.396,25.4612,25.4612,53736.0
2020-03-18 13:00:00,29.73,29.79,24.36,26.88,67580.0,25.3758,25.427,20.7923,22.9432,67580.0
2020-03-18 14:00:00,27.03,31.35,27.03,30.98,78542.0,23.0712,26.7585,23.0712,26.4427,78542.0
2020-03-18 15:00:00,31.06,33.54,30.98,33.15,213612.0,26.511,28.6278,26.4427,28.2949,213612.0
2020-03-19 09:30:00,32.94,33.05,30.79,32.86,41717.0,28.1157,28.2096,26.2806,28.0474,41717.0
2020-03-19 10:00:00,32.91,40.87,32.83,39.24,51084.0,28.0901,34.8843,28.0218,33.493,51084.0
2020-03-19 11:00:00,39.23,42.22,39.03,41.26,35226.0,33.4844,36.0365,33.3137,35.2171,35226.0
2020-03-19 12:00:00,41.1,41.37,36.99,38.2,25058.0,35.0806,35.311,31.5725,32.6053,25058.0
2020-03-19 13:00:00,38.39,39.49,37.76,39.49,29960.0,32.7675,33.7064,32.2297,33.7064,29960.0
2020-03-19 14:00:00,39.33,40.17,39.02,39.68,25540.0,33.5698,34.2868,33.3052,33.8685,25540.0
2020-03-19 15:00:00,39.75,42.43,39.22,40.9,110910.0,33.9283,36.2158,33.4759,34.9099,110910.0
2020-03-20 09:30:00,42.57,46.21,41.53,42.73,66705.0,36.3353,39.4422,35.4476,36.4718,66705.0
2020-03-20 10:00:00,43.05,44.11,42.03,44.09,80030.0,36.745,37.6497,35.8744,37.6327,80030.0
2020-03-20 11:00:00,44.01,45.6,42.15,43.99,53565.0,37.5644,38.9215,35.9768,37.5473,53565.0
2020-03-20 12:00:00,43.98,43.98,41.97,42.92,53157.0,37.5388,37.5388,35.8232,36.634,53157.0
2020-03-20 13:00:00,42.82,46.0,42.75,45.91,38936.0,36.5487,39.2629,36.4889,39.1861,38936.0
2020-03-20 14:00:00,45.83,46.1,44.3,44.67,33574.0,39.1178,39.3483,37.8119,38.1277,33574.0
2020-03-20 15:00:00,44.97,45.08,41.72,42.49,113397.0,38.3838,38.4777,35.6098,36.267,113397.0
2020-03-23 09:30:00,40.27,40.78,38.4,39.82,15237.0,34.3721,34.8074,32.776,33.988,15237.0
2020-03-23 10:00:00,39.83,41.2,39.43,40.96,35892.0,33.9966,35.1659,33.6552,34.9611,35892.0
2020-03-23 11:00:00,40.57,42.12,40.49,41.29,44463.0,34.6282,35.9512,34.5599,35.2427,44463.0
2020-03-23 12:00:00,41.11,45.83,41.05,44.06,66201.0,35.0891,39.1178,35.0379,37.6071,66201.0
2020-03-23 13:00:00,44.05,45.23,42.12,42.46,54497.0,37.5985,38.6057,35.9512,36.2414,54497.0
2020-03-23 14:00:00,42.24,43.29,41.99,42.86,25375.0,36.0536,36.9498,35.8402,36.5828,25375.0
2020-03-23 15:00:00,42.77,43.7,41.88,43.49,70776.0,36.506,37.2998,35.7463,37.1205,70776.0
2020-03-24 09:30:00,46.96,47.71,45.7,47.04,29132.0,40.0823,40.7225,39.0069,40.1506,29132.0
2020-03-24 10:00:00,47.11,48.6,46.86,47.29,32840.0,40.2104,41.4821,39.997,40.364,32840.0
2020-03-24 11:00:00,47.29,47.6,44.1,46.52,48789.0,40.364,40.6286,37.6412,39.7068,48789.0
2020-03-24 12:00:00,46.52,46.91,45.63,45.78,32309.0,39.7068,40.0396,38.9471,39.0751,32309.0
2020-03-24 13:00:00,45.76,46.31,44.46,44.61,29323.0,39.0581,39.5275,37.9485,38.0765,29323.0
2020-03-24 14:00:00,44.57,44.57,42.84,43.87,40405.0,38.0424,38.0424,36.5657,37.4449,40405.0
2020-03-24 15:00:00,43.9,45.78,43.83,45.31,97570.0,37.4705,39.0751,37.4107,38.674,97570.0
2020-03-25 09:30:00,45.65,46.03,43.0,43.0,27184.0,38.9642,39.2885,36.7023,36.7023,27184.0
2020-03-25 10:00:00,43.32,45.25,42.86,45.02,28490.0,36.9754,38.6228,36.5828,38.4265,28490.0
2020-03-25 11:00:00,44.97,46.72,44.94,46.48,16346.0,38.3838,39.8775,38.3582,39.6726,16346.0
2020-03-25 12:00:00,46.7,47.83,46.12,46.58,20516.0,39.8604,40.8249,39.3653,39.758,20516.0
2020-03-25 13:00:00,46.55,48.68,45.72,47.96,26347.0,39.7324,41.5504,39.0239,40.9359,26347.0
2020-03-25 14:00:00,47.9,47.9,46.14,46.97,40700.0,40.8847,40.8847,39.3824,40.0909,40700.0
2020-03-25 15:00:00,46.98,47.45,45.88,46.19,46625.0,40.0994,40.5006,39.1605,39.4251,46625.0
2020-03-26 09:30:00,47.19,47.53,44.59,46.7,15315.0,40.2786,40.5688,38.0594,39.8604,15315.0
2020-03-26 10:00:00,46.61,49.97,46.23,49.84,56471.0,39.7836,42.6515,39.4592,42.5405,56471.0
2020-03-26 11:00:00,49.84,50.5,49.5,49.66,15770.0,42.5405,43.1039,42.2503,42.3869,15770.0
2020-03-26 12:00:00,49.84,50.0,49.2,49.99,14347.0,42.5405,42.6771,41.9943,42.6686,14347.0
2020-03-26 13:00:00,49.79,49.89,48.1,48.4,26785.0,42.4978,42.5832,41.0554,41.3114,26785.0
2020-03-26 14:00:00,48.77,49.29,47.79,48.95,36956.0,41.6272,42.0711,40.7908,41.7809,36956.0
2020-03-26 15:00:00,49.0,50.77,48.64,50.44,101715.0,41.8235,43.3343,41.5163,43.0527,101715.0
2020-03-27 09:30:00,48.34,48.81,46.05,46.38,36703.0,41.2602,41.6614,39.3056,39.5873,36703.0
2020-03-27 10:00:00,46.5,49.13,46.15,48.77,33827.0,39.6897,41.9345,39.391,41.6272,33827.0
2020-03-27 11:00:00,48.72,49.49,48.28,48.74,22558.0,41.5846,42.2418,41.209,41.6016,22558.0
2020-03-27 12:00:00,48.76,49.4,48.53,48.92,27016.0,41.6187,42.165,41.4224,41.7553,27016.0
2020-03-27 13:00:00,49.03,49.13,48.15,48.94,40883.0,41.8492,41.9345,41.098,41.7723,40883.0
2020-03-27 14:00:00,48.78,49.04,48.36,49.04,21425.0,41.6358,41.8577,41.2773,41.8577,21425.0
2020-03-27 15:00:00,48.99,50.48,48.92,49.72,50963.0,41.815,43.0868,41.7553,42.4381,50963.0
2020-03-30 09:30:00,48.84,49.06,45.3,45.76,21120.0,41.687,41.8748,38.6654,39.0581,21120.0
2020-03-30 10:00:00,45.81,46.07,45.09,45.42,24628.0,39.1008,39.3227,38.4862,38.7679,24628.0
2020-03-30 11:00:00,45.37,46.31,45.37,46.12,18382.0,38.7252,39.5275,38.7252,39.3653,18382.0
2020-03-30 12:00:00,46.1,46.44,45.87,46.15,15887.0,39.3483,39.6385,39.152,39.391,15887.0
2020-03-30 13:00:00,46.08,46.21,45.76,46.01,35000.0,39.3312,39.4422,39.0581,39.2715,35000.0
2020-03-30 14:00:00,45.96,46.23,45.21,46.17,22050.0,39.2288,39.4592,38.5886,39.408,22050.0
2020-03-30 15:00:00,46.2,47.34,45.54,47.19,41527.0,39.4336,40.4067,38.8703,40.2786,41527.0
2020-03-31 09:30:00,46.68,47.0,45.65,45.98,21404.0,39.8433,40.1165,38.9642,39.2459,21404.0
2020-03-31 10:00:00,46.09,47.18,45.69,46.9,29083.0,39.3397,40.2701,38.9983,40.0311,29083.0
2020-03-31 11:00:00,46.82,47.19,46.23,46.86,23082.0,39.9628,40.2786,39.4592,39.997,23082.0
2020-03-31 12:00:00,46.98,46.98,45.38,45.49,15877.0,40.0994,40.0994,38.7337,38.8276,15877.0
2020-03-31 13:00:00,45.23,45.81,45.11,45.11,29194.0,38.6057,39.1008,38.5033,38.5033,29194.0
2020-03-31 14:00:00,45.15,46.51,44.71,45.67,49172.0,38.5374,39.6982,38.1619,38.9813,49172.0
2020-03-31 15:00:00,45.66,46.28,44.56,45.65,64704.0,38.9727,39.5019,38.0338,38.9642,64704.0
2020-04-01 09:30:00,42.51,43.0,41.89,42.08,23059.0,36.2841,36.7023,35.7549,35.917,23059.0
2020-04-01 10:00:00,42.03,42.03,39.81,39.81,55221.0,35.8744,35.8744,33.9795,33.9795,55221.0
2020-04-01 11:00:00,39.82,40.88,39.8,40.21,14687.0,33.988,34.8928,33.971,34.3209,14687.0
2020-04-01 12:00:00,40.23,40.23,38.93,39.07,12575.0,34.338,34.338,33.2284,33.3479,12575.0
2020-04-01 13:00:00,39.08,40.85,39.08,40.66,10838.0,33.3564,34.8672,33.3564,34.705,10838.0
2020-04-01 14:00:00,40.65,40.99,40.38,40.54,12978.0,34.6965,34.9867,34.466,34.6026,12978.0
2020-04-01 15:00:00,40.51,41.02,39.8,40.63,45922.0,34.577,35.0123,33.971,34.6794,45922.0
2020-04-02 09:30:00,40.26,41.29,40.09,40.95,6776.0,34.3636,35.2427,34.2185,34.9525,6776.0
2020-04-02 10:00:00,41.19,41.98,40.24,41.14,10815.0,35.1574,35.8317,34.3465,35.1147,10815.0
2020-04-02 11:00:00,40.88,40.88,39.39,39.5,11253.0,34.8928,34.8928,33.621,33.7149,11253.0
2020-04-02 12:00:00,39.43,40.09,39.43,39.9,5000.0,33.6552,34.2185,33.6552,34.0563,5000.0
2020-04-02 13:00:00,39.87,39.91,38.56,38.6,10329.0,34.0307,34.0649,32.9126,32.9467,10329.0
2020-04-02 14:00:00,38.6,38.6,38.09,38.48,6821.0,32.9467,32.9467,32.5114,32.8443,6821.0
2020-04-02 15:00:00,38.67,39.11,37.58,38.77,46736.0,33.0065,33.382,32.0761,33.0918,46736.0
2020-04-03 09:30:00,37.88,39.22,37.7,38.31,32683.0,32.3322,33.4759,32.1785,32.6992,32683.0
2020-04-03 10:00:00,38.29,38.84,36.72,37.65,95889.0,32.6821,33.1516,31.3421,32.1359,95889.0
2020-04-03 11:00:00,37.37,37.67,36.32,36.86,20796.0,31.8969,32.1529,31.0006,31.4616,20796.0
2020-04-03 12:00:00,36.89,37.46,36.64,36.95,34675.0,31.4872,31.9737,31.2738,31.5384,34675.0
2020-04-03 13:00:00,36.94,37.08,36.25,36.99,64964.0,31.5298,31.6493,30.9409,31.5725,64964.0
2020-04-03 14:00:00,37.1,37.4,36.55,37.13,67856.0,31.6664,31.9225,31.197,31.692,67856.0
2020-04-03 15:00:00,37.19,37.42,36.66,37.29,53860.0,31.7432,31.9395,31.2908,31.8286,53860.0
2020-04-06 09:30:00,40.5,41.85,40.01,41.76,38437.0,34.5684,35.7207,34.1502,35.6439,38437.0
2020-04-06 10:00:00,41.72,42.91,40.6,41.4,36752.0,35.6098,36.6255,34.6538,35.3366,36752.0
2020-04-06 11:00:00,41.4,42.82,40.61,42.55,48023.0,35.3366,36.5487,34.6623,36.3182,48023.0
2020-04-06 12:00:00,42.65,42.82,41.54,42.14,94304.0,36.4036,36.5487,35.4561,35.9683,94304.0
2020-04-06 13:00:00,42.15,42.29,41.33,41.74,45286.0,35.9768,36.0963,35.2769,35.6268,45286.0
2020-04-06 14:00:00,41.61,42.54,41.45,42.26,31550.0,35.5159,36.3097,35.3793,36.0707,31550.0
2020-04-06 15:00:00,42.24,42.75,41.64,42.51,54377.0,36.0536,36.4889,35.5415,36.2841,54377.0
2020-04-07 09:30:00,44.64,47.62,44.64,47.6,6336.0,38.1021,40.6457,38.1021,40.6286,6336.0
2020-04-07 10:00:00,47.19,47.62,45.49,45.8,38824.0,40.2786,40.6457,38.8276,39.0922,38824.0
2020-04-07 11:00:00,45.9,47.03,45.69,46.23,47573.0,39.1776,40.1421,38.9983,39.4592,47573.0
2020-04-07 12:00:00,46.28,47.74,46.28,47.43,17283.0,39.5019,40.7481,39.5019,40.4835,17283.0
2020-04-07 13:00:00,47.44,48.19,47.22,47.24,8833.0,40.492,41.1322,40.3042,40.3213,8833.0
2020-04-07 14:00:00,46.84,46.84,45.21,45.21,15000.0,39.9799,39.9799,38.5886,38.5886,15000.0
2020-04-07 15:00:00,45.17,45.61,44.37,44.38,73947.0,38.5545,38.93,37.8717,37.8802,73947.0
2020-04-08 09:30:00,45.0,46.36,44.62,45.76,10400.0,38.4094,39.5702,38.085,39.0581,10400.0
2020-04-08 10:00:00,45.88,47.28,45.52,46.68,9156.0,39.1605,40.3555,38.8532,39.8433,9156.0
2020-04-08 11:00:00,46.63,48.56,46.41,47.8,13175.0,39.8007,41.448,39.6129,40.7993,13175.0
2020-04-08 12:00:00,47.79,49.35,47.68,49.16,9558.0,40.7908,42.1223,40.6969,41.9601,9558.0
2020-04-08 13:00:00,49.22,49.22,48.42,48.96,9268.0,42.0113,42.0113,41.3285,41.7894,9268.0
2020-04-08 14:00:00,49.27,50.56,49.25,50.02,18060.0,42.054,43.1551,42.0369,42.6942,18060.0
2020-04-08 15:00:00,49.96,52.74,49.95,51.6,68372.0,42.643,45.0158,42.6344,44.0428,68372.0
2020-04-09 09:30:00,54.1,57.74,54.09,57.21,56707.0,46.1766,49.2835,46.1681,48.8311,56707.0
2020-04-09 10:00:00,57.17,57.83,55.5,56.68,49263.0,48.797,49.3603,47.3716,48.3788,49263.0
2020-04-09 11:00:00,56.87,57.61,56.21,57.6,14568.0,48.5409,49.1725,47.9776,49.164,14568.0
2020-04-09 12:00:00,57.67,57.84,56.28,57.83,20708.0,49.2238,49.3689,48.0373,49.3603,20708.0
2020-04-09 13:00:00,57.4,57.71,56.52,57.11,16458.0,48.9933,49.2579,48.2422,48.7458,16458.0
2020-04-09 14:00:00,56.88,56.89,54.09,54.82,21870.0,48.5495,48.558,46.1681,46.7912,21870.0
2020-04-09 15:00:00,54.89,57.07,54.68,56.63,69351.0,46.8509,48.7116,46.6717,48.3361,69351.0
2020-04-13 09:30:00,56.11,56.11,53.4,53.98,11520.0,47.8922,47.8922,45.5791,46.0742,11520.0
2020-04-13 10:00:00,53.79,53.79,52.18,52.27,26394.0,45.912,45.912,44.5378,44.6146,26394.0
2020-04-13 11:00:00,52.15,53.61,51.77,53.4,10701.0,44.5122,45.7584,44.1879,45.5791,10701.0
2020-04-13 12:00:00,53.33,54.19,53.06,53.15,9114.0,45.5194,46.2534,45.2889,45.3657,9114.0
2020-04-13 13:00:00,53.04,53.04,52.15,52.15,11911.0,45.2719,45.2719,44.5122,44.5122,11911.0
2020-04-13 14:00:00,52.23,52.84,52.2,52.8,18709.0,44.5805,45.1012,44.5549,45.067,18709.0
2020-04-13 15:00:00,52.78,52.85,52.44,52.49,44351.0,45.0499,45.1097,44.7597,44.8024,44351.0
2020-04-14 09:30:00,53.65,54.58,53.65,54.34,15345.0,45.7925,46.5863,45.7925,46.3815,15345.0
2020-04-14 10:00:00,54.45,55.24,53.87,53.87,30860.0,46.4754,47.1497,45.9803,45.9803,30860.0
2020-04-14 11:00:00,53.84,54.33,53.48,53.67,38648.0,45.9547,46.3729,45.6474,45.8096,38648.0
2020-04-14 12:00:00,53.8,54.2,53.61,53.61,28253.0,45.9206,46.262,45.7584,45.7584,28253.0
2020-04-14 13:00:00,53.65,53.99,53.4,53.82,37474.0,45.7925,46.0827,45.5791,45.9376,37474.0
2020-04-14 14:00:00,53.72,53.81,53.32,53.75,14761.0,45.8523,45.9291,45.5109,45.8779,14761.0
2020-04-14 15:00:00,53.75,53.9,53.12,53.31,37288.0,45.8779,46.0059,45.3401,45.5023,37288.0
2020-04-15 09:30:00,49.59,51.02,49.46,50.04,14098.0,42.3271,43.5477,42.2162,42.7112,14098.0
2020-04-15 10:00:00,49.98,50.11,48.59,48.66,8852.0,42.66,42.771,41.4736,41.5333,8852.0
2020-04-15 11:00:00,48.66,48.94,48.42,48.94,6952.0,41.5333,41.7723,41.3285,41.7723,6952.0
2020-04-15 12:00:00,48.87,49.45,48.35,49.45,2893.0,41.7126,42.2076,41.2687,42.2076,2893.0
2020-04-15 13:00:00,49.44,49.89,48.57,48.61,7048.0,42.1991,42.5832,41.4565,41.4907,7048.0
2020-04-15 14:00:00,48.67,48.89,48.29,48.69,14515.0,41.5419,41.7297,41.2175,41.559,14515.0
2020-04-15 15:00:00,48.68,48.75,48.01,48.48,31136.0,41.5504,41.6102,40.9785,41.3797,31136.0
2020-04-16 09:30:00,48.92,48.92,47.27,47.33,7184.0,41.7553,41.7553,40.3469,40.3981,7184.0
2020-04-16 10:00:00,47.27,47.66,46.7,47.66,6674.0,40.3469,40.6798,39.8604,40.6798,6674.0
2020-04-16 11:00:00,47.6,48.17,47.6,48.06,9107.0,40.6286,41.1151,40.6286,41.0212,9107.0
2020-04-16 12:00:00,48.04,48.06,47.31,47.44,3200.0,41.0041,41.0212,40.3811,40.492,3200.0
2020-04-16 13:00:00,47.42,47.92,47.37,47.64,4170.0,40.475,40.9017,40.4323,40.6627,4170.0
2020-04-16 14:00:00,47.6,47.77,47.55,47.59,3296.0,40.6286,40.7737,40.5859,40.6201,3296.0
2020-04-16 15:00:00,47.51,47.65,47.14,47.22,26056.0,40.5518,40.6713,40.236,40.3042,26056.0
2020-04-17 09:30:00,49.02,49.86,48.44,49.09,15788.0,41.8406,42.5576,41.3456,41.9004,15788.0
2020-04-17 10:00:00,49.07,49.07,48.14,48.24,23104.0,41.8833,41.8833,41.0895,41.1749,23104.0
2020-04-17 11:00:00,48.18,49.14,48.16,49.13,23900.0,41.1236,41.943,41.1066,41.9345,23900.0
2020-04-17 12:00:00,49.09,49.93,49.06,49.49,15621.0,41.9004,42.6173,41.8748,42.2418,15621.0
2020-04-17 13:00:00,49.61,49.85,49.1,49.34,10670.0,42.3442,42.5491,41.9089,42.1138,10670.0
2020-04-17 14:00:00,49.41,49.48,48.7,48.95,13325.0,42.1735,42.2332,41.5675,41.7809,13325.0
2020-04-17 15:00:00,48.89,49.38,48.89,49.03,35014.0,41.7297,42.1479,41.7297,41.8492,35014.0
2020-04-20 09:30:00,47.0,48.1,46.19,47.81,5650.0,40.1165,41.0554,39.4251,40.8078,5650.0
2020-04-20 10:00:00,47.7,48.06,47.19,47.63,4644.0,40.7139,41.0212,40.2786,40.6542,4644.0
2020-04-20 11:00:00,47.57,47.86,47.49,47.62,4205.0,40.603,40.8505,40.5347,40.6457,4205.0
2020-04-20 12:00:00,47.45,47.62,47.15,47.27,8220.0,40.5006,40.6457,40.2445,40.3469,8220.0
2020-04-20 13:00:00,47.17,47.17,46.25,46.26,7650.0,40.2616,40.2616,39.4763,39.4848,7650.0
2020-04-20 14:00:00,46.2,46.26,45.5,45.5,13542.0,39.4336,39.4848,38.8362,38.8362,13542.0
2020-04-20 15:00:00,45.64,46.03,45.32,45.38,31700.0,38.9556,39.2885,38.6825,38.7337,31700.0
2020-04-21 09:30:00,42.64,44.2,42.64,44.12,11586.0,36.395,37.7265,36.395,37.6583,11586.0
2020-04-21 10:00:00,43.84,43.91,42.77,42.85,15652.0,37.4193,37.479,36.506,36.5743,15652.0
2020-04-21 11:00:00,42.76,42.76,42.02,42.52,28651.0,36.4974,36.4974,35.8658,36.2926,28651.0
2020-04-21 12:00:00,42.64,43.0,42.26,43.0,8172.0,36.395,36.7023,36.0707,36.7023,8172.0
2020-04-21 13:00:00,43.05,43.62,42.85,43.36,9520.0,36.745,37.2315,36.5743,37.0096,9520.0
2020-04-21 14:00:00,43.34,43.72,43.15,43.23,9214.0,36.9925,37.3168,36.8303,36.8986,9214.0
2020-04-21 15:00:00,43.35,43.93,43.15,43.7,10366.0,37.001,37.4961,36.8303,37.2998,10366.0
2020-04-22 09:30:00,45.15,45.35,44.12,44.12,8030.0,38.5374,38.7081,37.6583,37.6583,8030.0
2020-04-22 10:00:00,44.23,44.87,43.92,44.39,16771.0,37.7522,38.2984,37.4876,37.8887,16771.0
2020-04-22 11:00:00,44.45,44.79,44.21,44.62,15099.0,37.9399,38.2301,37.7351,38.085,15099.0
2020-04-22 12:00:00,44.63,44.66,44.2,44.2,4000.0,38.0936,38.1192,37.7265,37.7265,4000.0
2020-04-22 13:00:00,44.11,44.27,44.06,44.13,2900.0,37.6497,37.7863,37.6071,37.6668,2900.0
2020-04-22 14:00:00,44.15,44.34,44.04,44.15,8247.0,37.6839,37.846,37.59,37.6839,8247.0
2020-04-22 15:00:00,44.13,44.5,44.13,44.4,16460.0,37.6668,37.9826,37.6668,37.8973,16460.0
2020-04-23 09:30:00,44.88,44.9,44.41,44.66,1500.0,38.307,38.324,37.9058,38.1192,1500.0
2020-04-23 10:00:00,44.6,45.27,44.6,44.89,4161.0,38.068,38.6398,38.068,38.3155,4161.0
2020-04-23 11:00:00,44.67,44.76,44.27,44.36,1815.0,38.1277,38.2045,37.7863,37.8631,1815.0
2020-04-23 12:00:00,44.27,44.52,43.05,43.2,11533.0,37.7863,37.9997,36.745,36.873,11533.0
2020-04-23 13:00:00,43.23,43.69,43.19,43.42,8600.0,36.8986,37.2912,36.8645,37.0608,8600.0
2020-04-23 14:00:00,43.54,43.66,43.08,43.59,12635.0,37.1632,37.2656,36.7706,37.2059,12635.0
2020-04-23 15:00:00,43.42,43.53,43.05,43.1,15466.0,37.0608,37.1547,36.745,36.7877,15466.0
2020-04-24 09:30:00,43.16,43.83,42.93,43.52,9385.0,36.8389,37.4107,36.6426,37.1461,9385.0
2020-04-24 10:00:00,43.59,43.85,43.12,43.41,17930.0,37.2059,37.4278,36.8047,37.0523,17930.0
2020-04-24 11:00:00,43.41,43.41,42.83,43.01,6900.0,37.0523,37.0523,36.5572,36.7108,6900.0
2020-04-24 12:00:00,42.93,43.04,42.72,42.88,6412.0,36.6426,36.7364,36.4633,36.5999,6412.0
2020-04-24 13:00:00,42.88,43.62,42.7,43.62,8144.0,36.5999,37.2315,36.4462,37.2315,8144.0
2020-04-24 14:00:00,43.58,43.77,43.45,43.77,9501.0,37.1974,37.3595,37.0864,37.3595,9501.0
2020-04-24 15:00:00,43.75,44.12,43.65,44.06,80386.0,37.3425,37.6583,37.2571,37.6071,80386.0
2020-04-27 09:30:00,44.32,45.54,44.31,45.54,6200.0,37.829,38.8703,37.8204,38.8703,6200.0
2020-04-27 10:00:00,45.33,45.5,45.0,45.33,14904.0,38.6911,38.8362,38.4094,38.6911,14904.0
2020-04-27 11:00:00,45.44,45.58,45.06,45.58,29743.0,38.7849,38.9044,38.4606,38.9044,29743.0
2020-04-27 12:00:00,45.49,46.45,45.43,46.45,11734.0,38.8276,39.647,38.7764,39.647,11734.0
2020-04-27 13:00:00,46.42,46.42,45.8,46.0,7624.0,39.6214,39.6214,39.0922,39.2629,7624.0
2020-04-27 14:00:00,46.03,46.35,46.03,46.27,8883.0,39.2885,39.5617,39.2885,39.4934,8883.0
2020-04-27 15:00:00,46.25,46.28,45.85,45.99,22721.0,39.4763,39.5019,39.1349,39.2544,22721.0
2020-04-28 09:30:00,48.6,48.91,47.83,47.91,18290.0,41.4821,41.7467,40.8249,40.8932,18290.0
2020-04-28 10:00:00,47.97,48.39,46.58,46.58,21627.0,40.9444,41.3029,39.758,39.758,21627.0
2020-04-28 11:00:00,46.49,47.97,46.49,47.91,15240.0,39.6812,40.9444,39.6812,40.8932,15240.0
2020-04-28 12:00:00,47.93,48.63,47.77,48.63,14932.0,40.9103,41.5077,40.7737,41.5077,14932.0
2020-04-28 13:00:00,48.64,49.11,48.58,48.71,12760.0,41.5163,41.9174,41.4651,41.576,12760.0
2020-04-28 14:00:00,48.83,49.31,48.76,49.15,17222.0,41.6784,42.0881,41.6187,41.9516,17222.0
2020-04-28 15:00:00,49.11,49.19,48.59,49.05,47029.0,41.9174,41.9857,41.4736,41.8662,47029.0
2020-04-29 09:30:00,51.39,51.81,49.96,50.09,16298.0,43.8635,44.222,42.643,42.7539,16298.0
2020-04-29 10:00:00,50.18,51.05,49.26,51.05,16969.0,42.8307,43.5733,42.0455,43.5733,16969.0
2020-04-29 11:00:00,51.15,51.63,50.9,51.61,13646.0,43.6587,44.0684,43.4453,44.0513,13646.0
2020-04-29 12:00:00,51.7,52.63,51.62,52.53,18982.0,44.1281,44.9219,44.0598,44.8366,18982.0
2020-04-29 13:00:00,52.53,52.85,52.1,52.1,9971.0,44.8366,45.1097,44.4695,44.4695,9971.0
2020-04-29 14:00:00,52.16,52.95,52.01,52.7,22031.0,44.5207,45.195,44.3927,44.9817,22031.0
2020-04-29 15:00:00,52.8,52.8,52.28,52.59,38036.0,45.067,45.067,44.6232,44.8878,38036.0
2020-04-30 09:30:00,49.94,50.55,49.93,50.48,5967.0,42.6259,43.1465,42.6173,43.0868,5967.0
2020-04-30 10:00:00,50.63,51.15,50.11,50.43,39000.0,43.2148,43.6587,42.771,43.0441,39000.0
2020-04-30 11:00:00,50.43,50.56,50.07,50.2,27366.0,43.0441,43.1551,42.7368,42.8478,27366.0
2020-04-30 12:00:00,50.16,50.61,49.91,50.41,35843.0,42.8137,43.1978,42.6003,43.027,35843.0
2020-04-30 13:00:00,50.38,50.65,50.25,50.58,18833.0,43.0014,43.2319,42.8905,43.1721,18833.0
2020-04-30 14:00:00,50.55,50.72,50.39,50.61,21323.0,43.1465,43.2916,43.01,43.1978,21323.0
2020-04-30 15:00:00,50.64,51.51,50.62,51.26,50355.0,43.2234,43.9659,43.2063,43.7526,50355.0
2020-05-01 09:30:00,48.51,48.7,47.81,47.98,11149.0,41.4053,41.5675,40.8078,40.9529,11149.0
2020-05-01 10:00:00,47.95,48.25,47.5,47.85,19215.0,40.9273,41.1834,40.5432,40.842,19215.0
2020-05-01 11:00:00,47.78,47.91,47.15,47.38,12255.0,40.7822,40.8932,40.2445,40.4408,12255.0
2020-05-01 12:00:00,47.41,47.77,47.23,47.25,22714.0,40.4664,40.7737,40.3128,40.3299,22714.0
2020-05-01 13:00:00,47.26,47.56,47.18,47.35,37374.0,40.3384,40.5944,40.2701,40.4152,37374.0
2020-05-01 14:00:00,47.38,47.71,47.38,47.45,6500.0,40.4408,40.7225,40.4408,40.5006,6500.0
2020-05-01 15:00:00,47.45,47.56,46.95,47.27,24589.0,40.5006,40.5944,40.0738,40.3469,24589.0
2020-05-04 09:30:00,46.37,47.2,45.82,47.2,8200.0,39.5787,40.2872,39.1093,40.2872,8200.0
2020-05-04 10:00:00,47.22,47.58,46.77,46.77,7845.0,40.3042,40.6115,39.9202,39.9202,7845.0
2020-05-04 11:00:00,46.69,47.43,46.69,47.31,5393.0,39.8519,40.4835,39.8519,40.3811,5393.0
2020-05-04 12:00:00,47.3,47.75,47.28,47.74,4053.0,40.3725,40.7566,40.3555,40.7481,4053.0
2020-05-04 13:00:00,47.48,47.65,47.38,47.65,2100.0,40.5262,40.6713,40.4408,40.6713,2100.0
2020-05-04 14:00:00,47.74,48.08,47.63,48.08,6100.0,40.7481,41.0383,40.6542,41.0383,6100.0
2020-05-04 15:00:00,47.98,48.36,47.95,48.31,51727.0,40.9529,41.2773,40.9273,41.2346,51727.0
2020-05-05 09:30:00,49.31,49.82,48.77,49.51,7299.0,42.0881,42.5235,41.6272,42.2589,7299.0
2020-05-05 10:00:00,49.44,49.7,48.74,49.19,14000.0,42.1991,42.421,41.6016,41.9857,14000.0
2020-05-05 11:00:00,49.04,49.92,48.98,49.71,23590.0,41.8577,42.6088,41.8065,42.4296,23590.0
2020-05-05 12:00:00,49.69,49.9,49.4,49.47,21954.0,42.4125,42.5917,42.165,42.2247,21954.0
2020-05-05 13:00:00,49.54,49.67,49.36,49.58,40295.0,42.2845,42.3954,42.1308,42.3186,40295.0
2020-05-05 14:00:00,49.54,49.73,49.24,49.45,76191.0,42.2845,42.4466,42.0284,42.2076,76191.0
2020-05-05 15:00:00,49.36,49.49,48.04,48.2,228073.0,42.1308,42.2418,41.0041,41.1407,228073.0
2020-05-06 09:30:00,48.12,48.12,47.1,47.38,8212.0,41.0724,41.0724,40.2018,40.4408,8212.0
2020-05-06 10:00:00,47.31,47.41,46.35,46.35,25173.0,40.3811,40.4664,39.5617,39.5617,25173.0
2020-05-06 11:00:00,46.42,46.59,45.31,45.56,24538.0,39.6214,39.7665,38.674,38.8874,24538.0
2020-05-06 12:00:00,45.6,45.97,45.34,45.8,52908.0,38.9215,39.2373,38.6996,39.0922,52908.0
2020-05-06 13:00:00,45.84,45.89,45.45,45.85,36976.0,39.1264,39.169,38.7935,39.1349,36976.0
2020-05-06 14:00:00,45.85,46.04,45.45,45.92,45784.0,39.1349,39.2971,38.7935,39.1946,45784.0
2020-05-06 15:00:00,45.92,46.1,45.24,45.4,155761.0,39.1946,39.3483,38.6142,38.7508,155761.0
2020-05-07 09:30:00,43.3,46.65,42.82,46.24,72959.0,36.9584,39.8177,36.5487,39.4678,72959.0
2020-05-07 10:00:00,46.24,46.56,44.97,45.77,53499.0,39.4678,39.7409,38.3838,39.0666,53499.0
2020-05-07 11:00:00,45.75,45.81,45.15,45.73,22830.0,39.0495,39.1008,38.5374,39.0325,22830.0
2020-05-07 12:00:00,45.72,45.75,44.42,44.47,31976.0,39.0239,39.0495,37.9143,37.957,31976.0
2020-05-07 13:00:00,44.5,44.56,43.67,43.67,19512.0,37.9826,38.0338,37.2742,37.2742,19512.0
2020-05-07 14:00:00,43.7,43.77,41.57,41.58,84939.0,37.2998,37.3595,35.4817,35.4903,84939.0
2020-05-07 15:00:00,41.55,42.15,41.31,41.99,632097.0,35.4647,35.9768,35.2598,35.8402,632097.0
2020-05-08 09:30:00,42.07,42.68,40.82,41.91,113395.0,35.9085,36.4292,34.8416,35.7719,113395.0
2020-05-08 10:00:00,41.94,42.71,41.85,42.41,104719.0,35.7975,36.4548,35.7207,36.1987,104719.0
2020-05-08 11:00:00,42.42,43.8,42.41,43.16,90924.0,36.2072,37.3851,36.1987,36.8389,90924.0
2020-05-08 12:00:00,43.21,43.48,42.94,43.3,31410.0,36.8815,37.112,36.6511,36.9584,31410.0
2020-05-08 13:00:00,43.25,43.92,43.14,43.91,34041.0,36.9157,37.4876,36.8218,37.479,34041.0
2020-05-08 14:00:00,43.83,44.34,43.77,44.11,46745.0,37.4107,37.846,37.3595,37.6497,46745.0
2020-05-08 15:00:00,44.13,44.73,44.11,44.49,81517.0,37.6668,38.1789,37.6497,37.9741,81517.0
2020-05-11 09:30:00,43.63,43.84,42.79,43.02,13028.0,37.24,37.4193,36.5231,36.7194,13028.0
2020-05-11 10:00:00,43.04,43.79,42.83,43.61,20127.0,36.7364,37.3766,36.5572,37.223,20127.0
2020-05-11 11:00:00,43.67,44.76,43.67,44.7,18252.0,37.2742,38.2045,37.2742,38.1533,18252.0
2020-05-11 12:00:00,44.63,45.04,44.0,44.02,23961.0,38.0936,38.4435,37.5558,37.5729,23961.0
2020-05-11 13:00:00,43.95,44.0,43.37,43.38,20721.0,37.5132,37.5558,37.0181,37.0266,20721.0
2020-05-11 14:00:00,43.34,43.35,42.31,42.48,30793.0,36.9925,37.001,36.1134,36.2585,30793.0
2020-05-11 15:00:00,42.53,42.76,42.03,42.04,53372.0,36.3011,36.4974,35.8744,35.8829,53372.0
2020-05-12 09:30:00,42.38,42.38,40.57,40.9,23663.0,36.1731,36.1731,34.6282,34.9099,23663.0
2020-05-12 10:00:00,40.87,40.92,39.94,40.45,45064.0,34.8843,34.9269,34.0905,34.5258,45064.0
2020-05-12 11:00:00,40.32,40.62,39.74,39.76,25807.0,34.4148,34.6709,33.9198,33.9368,25807.0
2020-05-12 12:00:00,39.77,39.77,39.04,39.45,56706.0,33.9454,33.9454,33.3223,33.6722,56706.0
2020-05-12 13:00:00,39.49,39.96,39.0,39.96,76652.0,33.7064,34.1075,33.2881,34.1075,76652.0
2020-05-12 14:00:00,39.98,39.98,39.09,39.24,62473.0,34.1246,34.1246,33.365,33.493,62473.0
2020-05-12 15:00:00,39.24,39.8,39.11,39.79,96080.0,33.493,33.971,33.382,33.9624,96080.0
2020-05-13 09:30:00,39.15,39.6,38.96,39.27,35014.0,33.4162,33.8003,33.254,33.5186,35014.0
2020-05-13 10:00:00,39.22,39.78,39.13,39.53,50845.0,33.4759,33.9539,33.3991,33.7405,50845.0
2020-05-13 11:00:00,39.53,39.84,38.6,38.75,22073.0,33.7405,34.0051,32.9467,33.0747,22073.0
2020-05-13 12:00:00,38.94,39.41,38.47,39.36,20219.0,33.2369,33.6381,32.8358,33.5954,20219.0
2020-05-13 13:00:00,39.25,39.62,38.79,38.86,22247.0,33.5015,33.8173,33.1089,33.1686,22247.0
2020-05-13 14:00:00,38.8,38.82,38.05,38.05,110880.0,33.1174,33.1345,32.4773,32.4773,110880.0
2020-05-13 15:00:00,38.05,38.27,37.53,37.97,139133.0,32.4773,32.665,32.0334,32.409,139133.0
2020-05-14 09:30:00,36.81,37.24,36.1,36.25,31057.0,31.4189,31.7859,30.8129,30.9409,31057.0
2020-05-14 10:00:00,36.27,38.38,36.24,37.99,69572.0,30.958,32.7589,30.9324,32.4261,69572.0
2020-05-14 11:00:00,38.05,38.58,37.2,37.87,56880.0,32.4773,32.9296,31.7518,32.3236,56880.0
2020-05-14 12:00:00,37.81,39.38,37.81,39.38,40316.0,32.2724,33.6125,32.2724,33.6125,40316.0
2020-05-14 13:00:00,39.48,40.01,39.29,39.29,35168.0,33.6978,34.1502,33.5357,33.5357,35168.0
2020-05-14 14:00:00,39.28,39.75,39.1,39.73,48857.0,33.5271,33.9283,33.3735,33.9112,48857.0
2020-05-14 15:00:00,39.69,40.32,39.69,40.27,97139.0,33.8771,34.4148,33.8771,34.3721,97139.0
2020-05-15 09:30:00,39.74,40.49,39.48,40.06,23582.0,33.9198,34.5599,33.6978,34.1929,23582.0
2020-05-15 10:00:00,40.08,40.92,39.77,40.47,29506.0,34.21,34.9269,33.9454,34.5428,29506.0
2020-05-15 11:00:00,40.5,40.5,39.71,39.93,40728.0,34.5684,34.5684,33.8941,34.0819,40728.0
2020-05-15 12:00:00,39.92,39.99,39.53,39.59,26204.0,34.0734,34.1331,33.7405,33.7917,26204.0
2020-05-15 13:00:00,39.62,40.35,39.51,40.21,28665.0,33.8173,34.4404,33.7234,34.3209,28665.0
2020-05-15 14:00:00,40.19,40.55,40.19,40.34,37537.0,34.3038,34.6111,34.3038,34.4319,37537.0
2020-05-15 15:00:00,40.33,40.69,40.01,40.69,69431.0,34.4233,34.7306,34.1502,34.7306,69431.0
2020-05-18 09:30:00,42.22,43.84,42.22,43.51,43853.0,36.5236,37.9251,36.5236,37.6396,43853.0
2020-05-18 10:00:00,43.55,44.22,43.5,43.95,67730.0,37.6742,38.2538,37.6309,38.0202,67730.0
2020-05-18 11:00:00,44.0,44.95,43.97,44.79,52590.0,38.0635,38.8853,38.0375,38.7469,52590.0
2020-05-18 12:00:00,44.68,45.03,44.39,44.39,31388.0,38.6517,38.9545,38.4008,38.4008,31388.0
2020-05-18 13:00:00,44.45,44.8,44.36,44.51,24519.0,38.4527,38.7555,38.3749,38.5047,24519.0
2020-05-18 14:00:00,44.54,45.31,44.23,45.3,41369.0,38.5306,39.1967,38.2624,39.1881,41369.0
2020-05-18 15:00:00,45.32,45.6,45.06,45.15,88367.0,39.2054,39.4476,38.9804,39.0583,88367.0
2020-05-19 09:30:00,45.02,45.25,43.58,44.11,61983.0,38.9458,39.1448,37.7001,38.1586,61983.0
2020-05-19 10:00:00,44.2,45.18,44.03,45.04,22954.0,38.2365,39.0843,38.0894,38.9631,22954.0
2020-05-19 11:00:00,45.09,45.68,45.01,45.19,15370.0,39.0064,39.5168,38.9372,39.0929,15370.0
2020-05-19 12:00:00,45.16,45.33,44.96,45.29,17793.0,39.067,39.214,38.8939,39.1794,17793.0
2020-05-19 13:00:00,45.3,46.14,45.3,45.86,37545.0,39.1881,39.9147,39.1881,39.6725,37545.0
2020-05-19 14:00:00,45.89,46.07,45.32,45.39,56585.0,39.6985,39.8542,39.2054,39.2659,56585.0
2020-05-19 15:00:00,45.34,45.85,45.18,45.18,112291.0,39.2227,39.6639,39.0843,39.0843,112291.0
2020-05-20 09:30:00,45.28,45.86,44.68,44.82,21626.0,39.1708,39.6725,38.6517,38.7728,21626.0
2020-05-20 10:00:00,44.81,45.38,44.77,45.38,20515.0,38.7642,39.2573,38.7296,39.2573,20515.0
2020-05-20 11:00:00,45.24,45.56,44.79,45.42,21661.0,39.1362,39.413,38.7469,39.2919,21661.0
2020-05-20 12:00:00,45.46,45.62,45.13,45.54,15218.0,39.3265,39.4649,39.041,39.3957,15218.0
2020-05-20 13:00:00,45.54,45.54,44.98,45.22,11123.0,39.3957,39.3957,38.9112,39.1189,11123.0
2020-05-20 14:00:00,45.24,45.64,45.14,45.54,20837.0,39.1362,39.4822,39.0497,39.3957,20837.0
2020-05-20 15:00:00,45.51,45.82,45.17,45.78,35459.0,39.3697,39.6379,39.0756,39.6033,35459.0
2020-05-21 09:30:00,46.08,46.77,46.08,46.74,8182.0,39.8628,40.4597,39.8628,40.4338,8182.0
2020-05-21 10:00:00,46.74,46.85,46.08,46.36,29062.0,40.4338,40.5289,39.8628,40.1051,29062.0
2020-05-21 11:00:00,46.3,46.3,45.43,46.02,15678.0,40.0531,40.0531,39.3005,39.8109,15678.0
2020-05-21 12:00:00,46.11,46.22,45.96,45.96,13740.0,39.8888,39.9839,39.759,39.759,13740.0
2020-05-21 13:00:00,45.92,46.23,45.86,46.07,8315.0,39.7244,39.9926,39.6725,39.8542,8315.0
2020-05-21 14:00:00,46.1,46.64,46.09,46.51,16019.0,39.8801,40.3473,39.8715,40.2348,16019.0
2020-05-21 15:00:00,46.48,46.6,46.24,46.5,36549.0,40.2089,40.3127,40.0012,40.2262,36549.0
2020-05-22 09:30:00,46.43,47.0,46.38,46.75,16357.0,40.1656,40.6587,40.1224,40.4424,16357.0
2020-05-22 10:00:00,46.7,46.97,46.22,46.7,35177.0,40.3992,40.6327,39.9839,40.3992,35177.0
2020-05-22 11:00:00,46.72,47.16,46.72,46.94,30955.0,40.4165,40.7971,40.4165,40.6068,30955.0
2020-05-22 12:00:00,46.91,47.16,46.86,47.05,18164.0,40.5808,40.7971,40.5376,40.702,18164.0
2020-05-22 13:00:00,47.07,47.49,46.98,47.43,22053.0,40.7193,41.0826,40.6414,41.0307,22053.0
2020-05-22 14:00:00,47.44,47.65,47.39,47.51,22757.0,41.0393,41.221,40.9961,41.0999,22757.0
2020-05-22 15:00:00,47.5,47.86,47.34,47.85,42791.0,41.0912,41.4027,40.9528,41.394,42791.0
2020-05-26 09:30:00,52.11,52.96,50.63,51.34,51331.0,45.0793,45.8146,43.7989,44.4131,51331.0
2020-05-26 10:00:00,51.31,51.41,50.04,50.33,66139.0,44.3872,44.4737,43.2885,43.5394,66139.0
2020-05-26 11:00:00,50.34,50.67,50.29,50.63,42853.0,43.5481,43.8335,43.5048,43.7989,42853.0
2020-05-26 12:00:00,50.63,51.09,50.33,51.06,40629.0,43.7989,44.1969,43.5394,44.1709,40629.0
2020-05-26 13:00:00,51.11,51.57,51.04,51.23,24826.0,44.2142,44.6121,44.1536,44.318,24826.0
2020-05-26 14:00:00,51.25,51.38,51.05,51.28,19738.0,44.3353,44.4477,44.1623,44.3612,19738.0
2020-05-26 15:00:00,51.29,51.64,50.83,51.16,98387.0,44.3699,44.6727,43.972,44.2574,98387.0
2020-05-27 09:30:00,53.3,53.95,53.07,53.76,22058.0,46.1087,46.671,45.9097,46.5066,22058.0
2020-05-27 10:00:00,53.74,53.76,51.31,52.07,46268.0,46.4893,46.5066,44.3872,45.0446,46268.0
2020-05-27 11:00:00,52.04,52.55,51.28,51.65,23251.0,45.0187,45.4599,44.3612,44.6813,23251.0
2020-05-27 12:00:00,51.63,51.68,51.16,51.4,29934.0,44.664,44.7073,44.2574,44.465,29934.0
2020-05-27 13:00:00,51.43,51.7,51.24,51.58,14228.0,44.491,44.7246,44.3266,44.6208,14228.0
2020-05-27 14:00:00,51.54,51.69,51.32,51.5,25811.0,44.5862,44.7159,44.3958,44.5516,25811.0
2020-05-27 15:00:00,51.45,51.9,51.42,51.86,91381.0,44.5083,44.8976,44.4823,44.863,91381.0
2020-05-28 09:30:00,52.26,52.26,51.33,51.92,24500.0,45.209,45.209,44.4045,44.9149,24500.0
2020-05-28 10:00:00,51.9,51.91,51.22,51.64,21014.0,44.8976,44.9062,44.3093,44.6727,21014.0
2020-05-28 11:00:00,51.49,51.83,51.23,51.72,15629.0,44.5429,44.837,44.318,44.7419,15629.0
2020-05-28 12:00:00,51.74,51.8,51.35,51.35,11500.0,44.7592,44.8111,44.4218,44.4218,11500.0
2020-05-28 13:00:00,51.38,51.42,50.98,51.17,17493.0,44.4477,44.4823,44.1017,44.2661,17493.0
2020-05-28 14:00:00,51.17,51.52,50.99,51.18,22637.0,44.2661,44.5689,44.1104,44.2747,22637.0
2020-05-28 15:00:00,51.17,51.34,50.77,51.33,61855.0,44.2661,44.4131,43.92,44.4045,61855.0
2020-05-29 09:30:00,50.06,50.7,49.48,49.63,11916.0,43.3058,43.8595,42.8041,42.9339,11916.0
2020-05-29 10:00:00,49.61,50.61,49.26,49.91,13431.0,42.9166,43.7816,42.6138,43.1761,13431.0
2020-05-29 11:00:00,49.9,50.43,49.63,50.12,18328.0,43.1674,43.6259,42.9339,43.3577,18328.0
2020-05-29 12:00:00,50.05,50.67,49.94,50.54,15519.0,43.2972,43.8335,43.202,43.7211,15519.0
2020-05-29 13:00:00,50.44,50.6,50.14,50.54,19708.0,43.6346,43.773,43.375,43.7211,19708.0
2020-05-29 14:00:00,50.58,51.33,50.47,51.29,30344.0,43.7557,44.4045,43.6605,44.3699,30344.0
2020-05-29 15:00:00,51.33,51.54,50.41,50.64,71665.0,44.4045,44.5862,43.6086,43.8076,71665.0
2020-06-01 09:30:00,50.59,52.08,50.45,51.73,22159.0,43.7643,45.0533,43.6432,44.7505,22159.0
2020-06-01 10:00:00,51.72,52.28,51.53,52.16,59526.0,44.7419,45.2263,44.5775,45.1225,59526.0
2020-06-01 11:00:00,52.18,52.82,51.71,52.63,33937.0,45.1398,45.6935,44.7332,45.5291,33937.0
2020-06-01 12:00:00,52.53,52.79,52.31,52.65,22485.0,45.4426,45.6675,45.2523,45.5464,22485.0
2020-06-01 13:00:00,52.6,53.38,52.59,53.16,21711.0,45.5031,46.1779,45.4945,45.9876,21711.0
2020-06-01 14:00:00,53.17,53.28,52.81,53.19,15819.0,45.9962,46.0914,45.6848,46.0135,15819.0
2020-06-01 15:00:00,53.21,53.43,53.0,53.05,37858.0,46.0308,46.2212,45.8492,45.8924,37858.0
2020-06-02 09:30:00,53.88,54.5,53.47,53.91,38627.0,46.6104,47.1468,46.2558,46.6364,38627.0
2020-06-02 10:00:00,53.96,54.52,53.59,54.39,43190.0,46.6796,47.1641,46.3596,47.0516,43190.0
2020-06-02 11:00:00,54.35,54.8,53.86,54.66,16994.0,47.017,47.4063,46.5931,47.2852,16994.0
2020-06-02 12:00:00,54.59,55.09,54.59,54.82,18147.0,47.2246,47.6572,47.2246,47.4236,18147.0
2020-06-02 13:00:00,54.82,55.11,54.79,54.97,17825.0,47.4236,47.6745,47.3977,47.5534,17825.0
2020-06-02 14:00:00,54.96,55.16,54.72,54.96,18447.0,47.5447,47.7177,47.3371,47.5447,18447.0
2020-06-02 15:00:00,54.94,54.98,54.41,54.72,40266.0,47.5274,47.562,47.0689,47.3371,40266.0
2020-06-03 09:30:00,55.51,56.7,55.51,56.42,9830.0,48.0205,49.05,48.0205,48.8077,9830.0
2020-06-03 10:00:00,56.45,57.65,56.45,57.53,26644.0,48.8337,49.8718,48.8337,49.768,26644.0
2020-06-03 11:00:00,57.61,58.41,57.61,58.29,39693.0,49.8372,50.5292,49.8372,50.4254,39693.0
2020-06-03 12:00:00,58.25,58.85,58.07,58.38,40733.0,50.3908,50.9099,50.2351,50.5033,40733.0
2020-06-03 13:00:00,58.42,58.61,58.19,58.4,14695.0,50.5379,50.7023,50.3389,50.5206,14695.0
2020-06-03 14:00:00,58.4,59.3,58.4,59.09,26828.0,50.5206,51.2992,50.5206,51.1175,26828.0
2020-06-03 15:00:00,59.11,59.22,58.73,58.92,63045.0,51.1348,51.23,50.8061,50.9704,63045.0
2020-06-04 09:30:00,58.29,58.61,57.25,57.68,18721.0,50.4254,50.7023,49.5258,49.8977,18721.0
2020-06-04 10:00:00,57.69,58.91,57.69,58.84,46799.0,49.9064,50.9618,49.9064,50.9012,46799.0
2020-06-04 11:00:00,58.85,58.85,57.68,57.8,21306.0,50.9099,50.9099,49.8977,50.0016,21306.0
2020-06-04 12:00:00,57.94,58.25,57.64,58.09,13355.0,50.1227,50.3908,49.8631,50.2524,13355.0
2020-06-04 13:00:00,58.17,58.75,57.89,58.74,14503.0,50.3216,50.8234,50.0794,50.8147,14503.0
2020-06-04 14:00:00,58.82,58.97,58.36,58.36,17471.0,50.8839,51.0137,50.486,50.486,17471.0
2020-06-04 15:00:00,58.32,58.74,57.99,58.72,43651.0,50.4514,50.8147,50.1659,50.7974,43651.0
2020-06-05 09:30:00,63.0,64.66,62.12,62.44,44535.0,54.5,55.936,53.7387,54.0155,44535.0
2020-06-05 10:00:00,62.58,63.59,62.42,63.26,50374.0,54.1366,55.0104,53.9982,54.7249,50374.0
2020-06-05 11:00:00,63.25,64.02,62.97,63.66,56622.0,54.7162,55.3823,54.474,55.0709,56622.0
2020-06-05 12:00:00,63.74,63.74,62.76,62.76,44053.0,55.1401,55.1401,54.2923,54.2923,44053.0
2020-06-05 13:00:00,62.78,62.8,61.77,61.94,32993.0,54.3096,54.3269,53.4359,53.583,32993.0
2020-06-05 14:00:00,61.97,62.09,61.48,61.48,30833.0,53.6089,53.7127,53.185,53.185,30833.0
2020-06-05 15:00:00,61.58,61.77,60.88,61.62,90920.0,53.2715,53.4359,52.666,53.3062,90920.0
2020-06-08 09:30:00,62.56,63.12,62.16,62.28,23190.0,54.1193,54.6038,53.7733,53.8771,23190.0
2020-06-08 10:00:00,62.37,62.61,61.61,62.11,34746.0,53.955,54.1626,53.2975,53.73,34746.0
2020-06-08 11:00:00,61.98,62.14,61.6,61.64,24328.0,53.6176,53.756,53.2889,53.3235,24328.0
2020-06-08 12:00:00,61.65,62.18,61.6,62.13,28689.0,53.3321,53.7906,53.2889,53.7473,28689.0
2020-06-08 13:00:00,62.21,62.5,62.21,62.29,54309.0,53.8165,54.0674,53.8165,53.8858,54309.0
2020-06-08 14:00:00,62.33,62.37,61.25,61.31,44628.0,53.9204,53.955,52.9861,53.038,44628.0
2020-06-08 15:00:00,61.28,61.68,61.01,61.65,94722.0,53.012,53.3581,52.7785,53.3321,94722.0
2020-06-09 09:30:00,59.35,60.61,58.58,60.4,22992.0,51.3424,52.4324,50.6763,52.2508,22992.0
2020-06-09 10:00:00,60.42,61.18,59.75,61.11,22971.0,52.2681,52.9255,51.6885,52.865,22971.0
2020-06-09 11:00:00,60.89,61.24,60.63,60.78,7114.0,52.6746,52.9774,52.4497,52.5795,7114.0
2020-06-09 12:00:00,60.64,61.14,60.55,60.99,16415.0,52.4584,52.8909,52.3805,52.7612,16415.0
2020-06-09 13:00:00,61.07,61.21,60.34,60.4,22956.0,52.8304,52.9515,52.1989,52.2508,22956.0
2020-06-09 14:00:00,60.44,60.47,59.58,59.59,30273.0,52.2854,52.3113,51.5414,51.55,30273.0
2020-06-09 15:00:00,59.67,59.74,59.29,59.62,61187.0,51.6192,51.6798,51.2905,51.576,61187.0
2020-06-10 09:30:00,58.77,58.88,57.3,57.48,14811.0,50.8407,50.9358,49.569,49.7247,14811.0
2020-06-10 10:00:00,57.5,57.53,55.5,55.9,32006.0,49.742,49.768,48.0119,48.3579,32006.0
2020-06-10 11:00:00,55.96,57.0,55.96,57.0,9118.0,48.4098,49.3095,48.4098,49.3095,9118.0
2020-06-10 12:00:00,57.0,57.29,56.63,56.79,21371.0,49.3095,49.5604,48.9894,49.1278,21371.0
2020-06-10 13:00:00,56.86,56.86,56.46,56.47,8100.0,49.1884,49.1884,48.8423,48.851,8100.0
2020-06-10 14:00:00,56.57,57.02,56.16,56.31,28889.0,48.9375,49.3268,48.5828,48.7126,28889.0
2020-06-10 15:00:00,56.38,56.48,55.7,55.82,79577.0,48.7731,48.8596,48.1849,48.2887,79577.0
2020-06-11 09:30:00,51.35,54.02,50.84,53.63,33556.0,44.4218,46.7316,43.9806,46.3942,33556.0
2020-06-11 10:00:00,53.55,54.13,52.8,52.8,70471.0,46.325,46.8267,45.6762,45.6762,70471.0
2020-06-11 11:00:00,52.8,53.07,52.02,52.35,34535.0,45.6762,45.9097,45.0014,45.2869,34535.0
2020-06-11 12:00:00,52.18,52.5,51.7,52.21,46525.0,45.1398,45.4166,44.7246,45.1658,46525.0
2020-06-11 13:00:00,52.25,53.02,52.24,52.87,28855.0,45.2004,45.8665,45.1917,45.7367,28855.0
2020-06-11 14:00:00,52.85,52.86,51.91,51.95,32732.0,45.7194,45.7281,44.9062,44.9408,32732.0
2020-06-11 15:00:00,51.92,51.97,51.04,51.36,85158.0,44.9149,44.9581,44.1536,44.4304,85158.0
2020-06-12 09:30:00,55.13,55.13,53.62,53.86,20939.0,47.6918,47.6918,46.3855,46.5931,20939.0
2020-06-12 10:00:00,53.95,54.37,52.53,52.72,40210.0,46.671,47.0343,45.4426,45.607,40210.0
2020-06-12 11:00:00,52.72,54.0,52.0,53.99,34839.0,45.607,46.7143,44.9841,46.7056,34839.0
2020-06-12 12:00:00,54.08,54.37,53.83,54.16,24689.0,46.7835,47.0343,46.5672,46.8527,24689.0
2020-06-12 13:00:00,54.12,54.15,53.21,53.3,22385.0,46.8181,46.844,46.0308,46.1087,22385.0
2020-06-12 14:00:00,53.31,54.77,53.29,54.73,25430.0,46.1173,47.3804,46.1,47.3458,25430.0
2020-06-12 15:00:00,54.79,55.46,54.68,55.19,75814.0,47.3977,47.9773,47.3025,47.7437,75814.0
2020-06-15 09:30:00,53.17,54.9,53.1,54.49,7831.0,45.9962,47.4928,45.9357,47.1381,7831.0
2020-06-15 10:00:00,54.51,55.11,54.34,55.01,10549.0,47.1554,47.6745,47.0084,47.588,10549.0
2020-06-15 11:00:00,54.93,55.62,54.77,55.08,15700.0,47.5188,48.1157,47.3804,47.6485,15700.0
2020-06-15 12:00:00,54.95,55.63,54.92,55.52,24306.0,47.5361,48.1243,47.5101,48.0292,24306.0
2020-06-15 13:00:00,55.68,55.97,54.76,54.76,13958.0,48.1676,48.4185,47.3717,47.3717,13958.0
2020-06-15 14:00:00,54.96,56.22,54.96,55.59,18637.0,47.5447,48.6347,47.5447,48.0897,18637.0
2020-06-15 15:00:00,55.63,56.34,55.15,56.17,43107.0,48.1243,48.7385,47.7091,48.5915,43107.0
2020-06-16 09:30:00,59.46,59.64,57.45,57.99,9543.0,51.4376,51.5933,49.6988,50.1659,9543.0
2020-06-16 10:00:00,58.05,58.85,56.83,56.83,31163.0,50.2178,50.9099,49.1624,49.1624,31163.0
2020-06-16 11:00:00,56.8,58.49,56.52,57.52,21771.0,49.1365,50.5985,48.8943,49.7593,21771.0
2020-06-16 12:00:00,57.56,58.05,57.11,57.86,16426.0,49.7939,50.2178,49.4046,50.0535,16426.0
2020-06-16 13:00:00,57.84,57.96,57.28,57.43,7400.0,50.0362,50.14,49.5517,49.6815,7400.0
2020-06-16 14:00:00,57.47,58.03,57.47,57.99,11327.0,49.7161,50.2005,49.7161,50.1659,11327.0
2020-06-16 15:00:00,57.99,58.06,57.18,57.59,40533.0,50.1659,50.2265,49.4652,49.8199,40533.0
2020-06-17 09:30:00,58.13,58.13,56.75,56.83,5671.0,50.287,50.287,49.0932,49.1624,5671.0
2020-06-17 10:00:00,56.84,56.99,56.1,56.5,7152.0,49.1711,49.3008,48.5309,48.8769,7152.0
2020-06-17 11:00:00,56.0,56.67,55.83,56.24,9490.0,48.4444,49.024,48.2973,48.652,9490.0
2020-06-17 12:00:00,56.25,56.49,56.08,56.26,8209.0,48.6607,48.8683,48.5136,48.6693,8209.0
2020-06-17 13:00:00,56.28,56.68,56.15,56.48,14266.0,48.6866,49.0327,48.5742,48.8596,14266.0
2020-06-17 14:00:00,56.41,56.59,56.27,56.28,9611.0,48.7991,48.9548,48.678,48.6866,9611.0
2020-06-17 15:00:00,56.26,56.34,55.96,55.99,36383.0,48.6693,48.7385,48.4098,48.4358,36383.0
2020-06-18 09:30:00,55.06,55.97,55.01,55.76,4638.0,47.6312,48.4185,47.588,48.2368,4638.0
2020-06-18 10:00:00,55.74,56.31,55.74,56.13,10750.0,48.2195,48.7126,48.2195,48.5569,10750.0
2020-06-18 11:00:00,56.11,56.11,55.51,55.53,6513.0,48.5396,48.5396,48.0205,48.0378,6513.0
2020-06-18 12:00:00,55.49,55.58,55.08,55.26,11730.0,48.0032,48.0811,47.6485,47.8043,11730.0
2020-06-18 13:00:00,55.31,55.69,55.31,55.53,7695.0,47.8475,48.1762,47.8475,48.0378,7695.0
2020-06-18 14:00:00,55.52,55.85,55.44,55.54,11192.0,48.0292,48.3146,47.96,48.0465,11192.0
2020-06-18 15:00:00,55.41,55.85,55.28,55.79,23838.0,47.934,48.3146,47.8216,48.2627,23838.0
2020-06-19 09:30:00,56.52,56.62,55.88,55.93,12751.0,48.8943,48.9808,48.3406,48.3839,12751.0
2020-06-19 10:00:00,55.96,56.0,54.48,54.66,17259.0,48.4098,48.4444,47.1295,47.2852,17259.0
2020-06-19 11:00:00,54.68,54.85,54.34,54.34,13491.0,47.3025,47.4496,47.0084,47.0084,13491.0
2020-06-19 12:00:00,54.35,54.4,53.3,53.62,16904.0,47.017,47.0603,46.1087,46.3855,16904.0
2020-06-19 13:00:00,53.63,53.63,52.96,52.96,17095.0,46.3942,46.3942,45.8146,45.8146,17095.0
2020-06-19 14:00:00,52.97,52.97,51.8,52.84,33335.0,45.8232,45.8232,44.8111,45.7108,33335.0
2020-06-19 15:00:00,52.8,53.11,50.2,51.16,189417.0,45.6762,45.9443,43.427,44.2574,189417.0
2020-06-22 09:30:00,52.41,52.49,51.25,51.76,15667.0,45.3388,45.408,44.3353,44.7765,15667.0
2020-06-22 10:00:00,51.61,51.84,50.8,50.81,23151.0,44.6467,44.8457,43.946,43.9547,23151.0
2020-06-22 11:00:00,50.75,50.98,50.61,50.76,13454.0,43.9027,44.1017,43.7816,43.9114,13454.0
2020-06-22 12:00:00,50.83,51.2,50.78,51.19,10034.0,43.972,44.292,43.9287,44.2834,10034.0
2020-06-22 13:00:00,51.13,51.36,50.99,51.25,15304.0,44.2315,44.4304,44.1104,44.3353,15304.0
2020-06-22 14:00:00,51.12,51.33,51.02,51.32,10417.0,44.2228,44.4045,44.1363,44.3958,10417.0
2020-06-22 15:00:00,51.26,51.45,50.92,51.38,29564.0,44.3439,44.5083,44.0498,44.4477,29564.0
2020-06-23 09:30:00,52.23,52.23,51.77,51.92,4255.0,45.1831,45.1831,44.7851,44.9149,4255.0
2020-06-23 10:00:00,51.88,52.28,51.21,51.5,10600.0,44.8803,45.2263,44.3007,44.5516,10600.0
2020-06-23 11:00:00,51.5,51.63,51.21,51.4,3266.0,44.5516,44.664,44.3007,44.465,3266.0
2020-06-23 12:00:00,51.35,51.4,51.07,51.37,5852.0,44.4218,44.465,44.1796,44.4391,5852.0
2020-06-23 13:00:00,51.34,51.47,51.13,51.28,7199.0,44.4131,44.5256,44.2315,44.3612,7199.0
2020-06-23 14:00:00,51.2,51.55,51.03,51.53,10101.0,44.292,44.5948,44.145,44.5775,10101.0
2020-06-23 15:00:00,51.52,51.68,51.38,51.5,23648.0,44.5689,44.7073,44.4477,44.5516,23648.0
2020-06-24 09:30:00,50.26,50.64,49.85,49.85,7344.0,43.4789,43.8076,43.1242,43.1242,7344.0
2020-06-24 10:00:00,49.82,50.13,48.8,48.85,17450.0,43.0982,43.3664,42.2158,42.2591,17450.0
2020-06-24 11:00:00,48.82,49.01,47.2,47.67,29457.0,42.2331,42.3975,40.8317,41.2383,29457.0
2020-06-24 12:00:00,47.67,48.61,47.62,48.61,14286.0,41.2383,42.0515,41.195,42.0515,14286.0
2020-06-24 13:00:00,48.56,48.59,48.0,48.2,12711.0,42.0082,42.0342,41.5238,41.6968,12711.0
2020-06-24 14:00:00,48.24,48.92,48.09,48.7,14020.0,41.7314,42.3197,41.6016,42.1293,14020.0
2020-06-24 15:00:00,48.78,49.37,48.78,49.37,46067.0,42.1985,42.7089,42.1985,42.7089,46067.0
2020-06-25 09:30:00,48.76,49.85,48.38,49.67,32505.0,42.1812,43.1242,41.8525,42.9685,32505.0
2020-06-25 10:00:00,49.64,50.03,48.97,49.19,19184.0,42.9425,43.2799,42.3629,42.5532,19184.0
2020-06-25 11:00:00,49.14,49.49,48.94,49.03,6720.0,42.51,42.8127,42.337,42.4148,6720.0
2020-06-25 12:00:00,49.1,49.49,48.95,49.36,4200.0,42.4754,42.8127,42.3456,42.7003,4200.0
2020-06-25 13:00:00,49.32,49.47,49.23,49.23,6796.0,42.6657,42.7954,42.5878,42.5878,6796.0
2020-06-25 14:00:00,49.24,49.56,49.2,49.42,6823.0,42.5965,42.8733,42.5619,42.7522,6823.0
2020-06-25 15:00:00,49.42,50.23,49.41,50.23,30597.0,42.7522,43.4529,42.7435,43.4529,30597.0
2020-06-26 09:30:00,50.08,50.3,49.81,50.05,6723.0,43.3231,43.5135,43.0896,43.2972,6723.0
2020-06-26 10:00:00,50.15,50.29,49.58,49.98,12001.0,43.3837,43.5048,42.8906,43.2366,12001.0
2020-06-26 11:00:00,50.03,50.55,49.95,50.31,13576.0,43.2799,43.7297,43.2107,43.5221,13576.0
2020-06-26 12:00:00,50.33,50.67,50.24,50.27,17867.0,43.5394,43.8335,43.4616,43.4875,17867.0
2020-06-26 13:00:00,50.28,50.41,50.09,50.14,13268.0,43.4962,43.6086,43.3318,43.375,13268.0
2020-06-26 14:00:00,50.07,50.12,49.92,50.06,9614.0,43.3145,43.3577,43.1847,43.3058,9614.0
2020-06-26 15:00:00,50.17,50.17,49.49,49.74,20017.0,43.401,43.401,42.8127,43.029,20017.0
2020-06-29 09:30:00,50.18,50.27,49.24,49.57,5720.0,43.4097,43.4875,42.5965,42.882,5720.0
2020-06-29 10:00:00,49.51,50.47,49.51,50.47,4917.0,42.83,43.6605,42.83,43.6605,4917.0
2020-06-29 11:00:00,50.49,50.73,50.24,50.61,4800.0,43.6778,43.8854,43.4616,43.7816,4800.0
2020-06-29 12:00:00,50.31,51.11,50.31,51.11,6651.0,43.5221,44.2142,43.5221,44.2142,6651.0
2020-06-29 13:00:00,50.89,51.31,50.84,50.93,6200.0,44.0239,44.3872,43.9806,44.0585,6200.0
2020-06-29 14:00:00,50.95,51.06,50.74,50.92,10401.0,44.0758,44.1709,43.8941,44.0498,10401.0
2020-06-29 15:00:00,50.83,51.24,50.7,51.23,20168.0,43.972,44.3266,43.8595,44.318,20168.0
2020-06-30 09:30:00,51.38,51.64,50.75,50.92,6423.0,44.4477,44.6727,43.9027,44.0498,6423.0
2020-06-30 10:00:00,51.25,52.06,51.04,52.01,10796.0,44.3353,45.036,44.1536,44.9927,10796.0
2020-06-30 11:00:00,52.03,52.48,51.99,52.25,13762.0,45.01,45.3993,44.9754,45.2004,13762.0
2020-06-30 12:00:00,52.22,52.39,51.79,51.87,10401.0,45.1744,45.3215,44.8024,44.8716,10401.0
2020-06-30 13:00:00,51.79,51.89,51.51,51.54,5004.0,44.8024,44.8889,44.5602,44.5862,5004.0
2020-06-30 14:00:00,51.47,51.49,51.23,51.49,5636.0,44.5256,44.5429,44.318,44.5429,5636.0
2020-06-30 15:00:00,51.39,51.99,51.36,51.75,29660.0,44.4564,44.9754,44.4304,44.7678,29660.0
2020-07-01 09:30:00,51.83,53.14,51.67,53.14,8332.0,44.837,45.9703,44.6986,45.9703,8332.0
2020-07-01 10:00:00,53.16,53.44,52.86,52.95,13116.0,45.9876,46.2298,45.7281,45.8059,13116.0
2020-07-01 11:00:00,53.14,53.39,52.83,53.33,12410.0,45.9703,46.1866,45.7021,46.1346,12410.0
2020-07-01 12:00:00,53.32,53.65,53.2,53.55,11075.0,46.126,46.4115,46.0222,46.325,11075.0
2020-07-01 13:00:00,53.49,53.7,53.42,53.49,5807.0,46.2731,46.4547,46.2125,46.2731,5807.0
2020-07-01 14:00:00,53.56,53.98,53.5,53.97,9321.0,46.3336,46.697,46.2817,46.6883,9321.0
2020-07-01 15:00:00,53.95,54.07,53.56,53.61,22991.0,46.671,46.7748,46.3336,46.3769,22991.0
2020-07-02 09:30:00,54.84,55.15,54.13,54.21,4635.0,47.4409,47.7091,46.8267,46.8959,4635.0
2020-07-02 10:00:00,54.15,54.15,52.65,52.7,5419.0,46.844,46.844,45.5464,45.5896,5419.0
2020-07-02 11:00:00,52.65,53.04,52.4,52.64,5600.0,45.5464,45.8838,45.3301,45.5377,5600.0
2020-07-02 12:00:00,52.55,52.76,52.49,52.59,8089.0,45.4599,45.6416,45.408,45.4945,8089.0
2020-07-02 13:00:00,52.6,53.02,52.56,52.92,14100.0,45.5031,45.8665,45.4685,45.78,14100.0
2020-07-02 14:00:00,52.89,53.12,52.8,52.94,4700.0,45.754,45.953,45.6762,45.7973,4700.0
2020-07-02 15:00:00,52.93,53.07,52.58,52.6,25595.0,45.7886,45.9097,45.4858,45.5031,25595.0
2020-07-06 09:30:00,54.23,54.23,53.4,53.4,3402.0,46.9132,46.9132,46.1952,46.1952,3402.0
2020-07-06 10:00:00,53.36,53.45,52.31,52.35,13769.0,46.1606,46.2385,45.2523,45.2869,13769.0
2020-07-06 11:00:00,52.26,52.59,52.08,52.21,10479.0,45.209,45.4945,45.0533,45.1658,10479.0
2020-07-06 12:00:00,52.18,52.35,52.14,52.35,6048.0,45.1398,45.2869,45.1052,45.2869,6048.0
2020-07-06 13:00:00,52.38,52.49,52.17,52.49,13754.0,45.3128,45.408,45.1312,45.408,13754.0
2020-07-06 14:00:00,52.5,52.5,52.24,52.41,7435.0,45.4166,45.4166,45.1917,45.3388,7435.0
2020-07-06 15:00:00,52.42,52.59,52.16,52.29,13453.0,45.3474,45.4945,45.1225,45.235,13453.0
2020-07-07 09:30:00,51.09,51.11,50.5,50.55,6355.0,44.1969,44.2142,43.6865,43.7297,6355.0
2020-07-07 10:00:00,50.55,50.81,50.16,50.41,16492.0,43.7297,43.9547,43.3923,43.6086,16492.0
2020-07-07 11:00:00,50.49,50.66,50.32,50.4,12345.0,43.6778,43.8249,43.5308,43.6,12345.0
2020-07-07 12:00:00,50.36,50.36,50.09,50.13,7761.0,43.5654,43.5654,43.3318,43.3664,7761.0
2020-07-07 13:00:00,50.05,50.56,50.05,50.53,11255.0,43.2972,43.7384,43.2972,43.7124,11255.0
2020-07-07 14:00:00,50.5,50.64,50.33,50.45,7507.0,43.6865,43.8076,43.5394,43.6432,7507.0
2020-07-07 15:00:00,50.46,50.49,49.88,49.91,34451.0,43.6519,43.6778,43.1501,43.1761,34451.0
2020-07-08 09:30:00,49.79,50.17,49.71,50.17,4900.0,43.0723,43.401,43.0031,43.401,4900.0
2020-07-08 10:00:00,50.25,50.45,49.44,49.54,7144.0,43.4702,43.6432,42.7695,42.856,7144.0
2020-07-08 11:00:00,49.5,49.63,49.32,49.43,9890.0,42.8214,42.9339,42.6657,42.7608,9890.0
2020-07-08 12:00:00,49.42,49.6,49.32,49.51,13126.0,42.7522,42.9079,42.6657,42.83,13126.0
2020-07-08 13:00:00,49.52,49.94,49.47,49.87,12100.0,42.8387,43.202,42.7954,43.1415,12100.0
2020-07-08 14:00:00,49.86,50.06,49.63,49.74,8288.0,43.1328,43.3058,42.9339,43.029,8288.0
2020-07-08 15:00:00,49.72,50.09,49.54,49.95,18170.0,43.0117,43.3318,42.856,43.2107,18170.0
2020-07-09 09:30:00,49.76,49.81,48.8,49.16,8350.0,43.0463,43.0896,42.2158,42.5273,8350.0
2020-07-09 10:00:00,49.25,49.25,48.2,48.2,15723.0,42.6051,42.6051,41.6968,41.6968,15723.0
2020-07-09 11:00:00,48.27,48.51,48.06,48.44,17899.0,41.7574,41.965,41.5757,41.9044,17899.0
2020-07-09 12:00:00,48.46,48.65,48.04,48.21,6797.0,41.9217,42.0861,41.5584,41.7054,6797.0
2020-07-09 13:00:00,48.52,49.04,48.48,48.85,4256.0,41.9736,42.4235,41.939,42.2591,4256.0
2020-07-09 14:00:00,48.85,49.08,48.85,48.97,6500.0,42.2591,42.4581,42.2591,42.3629,6500.0
2020-07-09 15:00:00,49.01,49.38,48.94,49.17,15480.0,42.3975,42.7176,42.337,42.5359,15480.0
2020-07-10 09:30:00,49.03,50.18,48.99,49.8,8313.0,42.4148,43.4097,42.3802,43.0809,8313.0
2020-07-10 10:00:00,49.88,50.04,49.55,49.72,9055.0,43.1501,43.2885,42.8647,43.0117,9055.0
2020-07-10 11:00:00,49.75,50.0,49.67,49.99,5393.0,43.0377,43.2539,42.9685,43.2453,5393.0
2020-07-10 12:00:00,49.95,50.28,49.79,50.1,6437.0,43.2107,43.4962,43.0723,43.3404,6437.0
2020-07-10 13:00:00,50.02,50.26,49.88,50.25,5501.0,43.2712,43.4789,43.1501,43.4702,5501.0
2020-07-10 14:00:00,50.23,50.23,49.9,50.04,7965.0,43.4529,43.4529,43.1674,43.2885,7965.0
2020-07-10 15:00:00,50.03,50.59,49.98,50.5,21395.0,43.2799,43.7643,43.2366,43.6865,21395.0
2020-07-13 09:30:00,50.57,50.57,49.83,49.96,4500.0,43.747,43.747,43.1069,43.2193,4500.0
2020-07-13 10:00:00,49.98,50.32,49.75,50.02,6800.0,43.2366,43.5308,43.0377,43.2712,6800.0
2020-07-13 11:00:00,49.98,50.23,49.93,50.2,5574.0,43.2366,43.4529,43.1934,43.427,5574.0
2020-07-13 12:00:00,50.22,50.76,50.22,50.76,6950.0,43.4443,43.9114,43.4443,43.9114,6950.0
2020-07-13 13:00:00,50.75,51.05,50.64,50.94,4955.0,43.9027,44.1623,43.8076,44.0671,4955.0
2020-07-13 14:00:00,50.99,50.99,50.59,50.68,9562.0,44.1104,44.1104,43.7643,43.8422,9562.0
2020-07-13 15:00:00,50.55,50.6,49.86,50.03,67527.0,43.7297,43.773,43.1328,43.2799,67527.0
2020-07-14 09:30:00,49.99,50.64,49.79,50.64,3747.0,43.2453,43.8076,43.0723,43.8076,3747.0
2020-07-14 10:00:00,50.66,50.86,50.12,50.37,5300.0,43.8249,43.9979,43.3577,43.574,5300.0
2020-07-14 11:00:00,50.48,50.71,50.0,50.0,3900.0,43.6692,43.8681,43.2539,43.2539,3900.0
2020-07-14 12:00:00,50.0,50.11,49.84,50.04,3400.0,43.2539,43.3491,43.1155,43.2885,3400.0
2020-07-14 13:00:00,50.03,50.03,49.75,49.99,5593.0,43.2799,43.2799,43.0377,43.2453,5593.0
2020-07-14 14:00:00,50.01,50.16,49.76,49.88,16629.0,43.2626,43.3923,43.0463,43.1501,16629.0
2020-07-14 15:00:00,49.9,50.06,49.74,49.94,24277.0,43.1674,43.3058,43.029,43.202,24277.0
2020-07-15 09:30:00,51.51,51.61,50.26,50.91,7112.0,44.5602,44.6467,43.4789,44.0412,7112.0
2020-07-15 10:00:00,50.82,51.02,50.2,50.84,5411.0,43.9633,44.1363,43.427,43.9806,5411.0
2020-07-15 11:00:00,50.74,51.05,50.61,50.87,5333.0,43.8941,44.1623,43.7816,44.0066,5333.0
2020-07-15 12:00:00,50.77,50.92,50.38,50.39,6517.0,43.92,44.0498,43.5827,43.5913,6517.0
2020-07-15 13:00:00,50.4,50.92,50.37,50.71,4643.0,43.6,44.0498,43.574,43.8681,4643.0
2020-07-15 14:00:00,50.84,51.25,50.84,51.04,7120.0,43.9806,44.3353,43.9806,44.1536,7120.0
2020-07-15 15:00:00,51.11,51.21,50.86,51.07,27828.0,44.2142,44.3007,43.9979,44.1796,27828.0
2020-07-16 09:30:00,50.46,51.1,50.44,50.85,4200.0,43.6519,44.2055,43.6346,43.9893,4200.0
2020-07-16 10:00:00,50.54,50.54,49.96,50.1,24490.0,43.7211,43.7211,43.2193,43.3404,24490.0
2020-07-16 11:00:00,50.13,50.53,50.13,50.17,33435.0,43.3664,43.7124,43.3664,43.401,33435.0
2020-07-16 12:00:00,50.1,50.11,49.54,49.54,23774.0,43.3404,43.3491,42.856,42.856,23774.0
2020-07-16 13:00:00,49.55,49.91,49.54,49.84,22476.0,42.8647,43.1761,42.856,43.1155,22476.0
2020-07-16 14:00:00,49.81,50.22,49.81,49.89,15493.0,43.0896,43.4443,43.0896,43.1588,15493.0
2020-07-16 15:00:00,49.93,50.06,49.85,49.86,30249.0,43.1934,43.3058,43.1242,43.1328,30249.0
2020-07-17 09:30:00,49.73,50.63,49.68,50.27,4750.0,43.0204,43.7989,42.9771,43.4875,4750.0
2020-07-17 10:00:00,50.22,50.28,49.71,50.12,3700.0,43.4443,43.4962,43.0031,43.3577,3700.0
2020-07-17 11:00:00,50.19,50.7,50.05,50.7,2100.0,43.4183,43.8595,43.2972,43.8595,2100.0
2020-07-17 12:00:00,50.71,50.77,50.61,50.67,3586.0,43.8681,43.92,43.7816,43.8335,3586.0
2020-07-17 13:00:00,50.64,50.94,50.63,50.94,3052.0,43.8076,44.0671,43.7989,44.0671,3052.0
2020-07-17 14:00:00,50.97,51.16,50.93,51.12,10046.0,44.0931,44.2574,44.0585,44.2228,10046.0
2020-07-17 15:00:00,51.09,51.29,50.97,50.97,30413.0,44.1969,44.3699,44.0931,44.0931,30413.0
2020-07-20 09:30:00,50.8,50.88,49.9,49.93,7492.0,43.946,44.0152,43.1674,43.1934,7492.0
2020-07-20 10:00:00,49.95,50.01,49.33,49.49,25681.0,43.2107,43.2626,42.6743,42.8127,25681.0
2020-07-20 11:00:00,49.51,49.55,49.21,49.26,9138.0,42.83,42.8647,42.5705,42.6138,9138.0
2020-07-20 12:00:00,49.22,49.3,49.11,49.22,5290.0,42.5792,42.6484,42.484,42.5792,5290.0
2020-07-20 13:00:00,49.26,49.81,49.26,49.78,6729.0,42.6138,43.0896,42.6138,43.0636,6729.0
2020-07-20 14:00:00,49.74,49.9,49.66,49.68,6055.0,43.029,43.1674,42.9598,42.9771,6055.0
2020-07-20 15:00:00,49.62,49.62,49.29,49.29,16084.0,42.9252,42.9252,42.6397,42.6397,16084.0
2020-07-21 09:30:00,49.8,50.45,49.8,50.19,8185.0,43.0809,43.6432,43.0809,43.4183,8185.0
2020-07-21 10:00:00,50.08,50.25,49.79,50.05,7685.0,43.3231,43.4702,43.0723,43.2972,7685.0
2020-07-21 11:00:00,49.98,50.25,49.98,50.17,10025.0,43.2366,43.4702,43.2366,43.401,10025.0
2020-07-21 12:00:00,50.21,50.27,50.08,50.27,9935.0,43.4356,43.4875,43.3231,43.4875,9935.0
2020-07-21 13:00:00,50.31,50.31,49.93,49.93,2900.0,43.5221,43.5221,43.1934,43.1934,2900.0
2020-07-21 14:00:00,49.94,49.94,49.65,49.83,2950.0,43.202,43.202,42.9512,43.1069,2950.0
2020-07-21 15:00:00,49.85,49.85,49.39,49.49,14204.0,43.1242,43.1242,42.7262,42.8127,14204.0
2020-07-22 09:30:00,49.17,50.75,48.9,50.69,12465.0,42.5359,43.9027,42.3024,43.8508,12465.0
2020-07-22 10:00:00,50.66,51.64,50.61,51.48,19193.0,43.8249,44.6727,43.7816,44.5343,19193.0
2020-07-22 11:00:00,51.55,52.28,51.54,52.18,11520.0,44.5948,45.2263,44.5862,45.1398,11520.0
2020-07-22 12:00:00,52.14,52.86,52.14,52.59,24258.0,45.1052,45.7281,45.1052,45.4945,24258.0
2020-07-22 13:00:00,52.51,52.55,52.05,52.14,14896.0,45.4253,45.4599,45.0273,45.1052,14896.0
2020-07-22 14:00:00,52.18,52.34,52.07,52.1,10538.0,45.1398,45.2782,45.0446,45.0706,10538.0
2020-07-22 15:00:00,52.12,52.33,51.88,52.33,52677.0,45.0879,45.2696,44.8803,45.2696,52677.0
2020-07-23 09:30:00,51.72,52.33,51.69,52.1,10695.0,44.7419,45.2696,44.7159,45.0706,10695.0
2020-07-23 10:00:00,52.18,52.43,51.98,52.14,6000.0,45.1398,45.3561,44.9668,45.1052,6000.0
2020-07-23 11:00:00,52.06,52.15,51.79,52.04,3525.0,45.036,45.1139,44.8024,45.0187,3525.0
2020-07-23 12:00:00,52.01,52.26,51.94,52.17,2600.0,44.9927,45.209,44.9322,45.1312,2600.0
2020-07-23 13:00:00,52.13,52.4,51.96,51.96,3934.0,45.0966,45.3301,44.9495,44.9495,3934.0
2020-07-23 14:00:00,51.89,51.94,51.49,51.71,7510.0,44.8889,44.9322,44.5429,44.7332,7510.0
2020-07-23 15:00:00,51.81,51.95,51.67,51.94,15021.0,44.8197,44.9408,44.6986,44.9322,15021.0
2020-07-24 09:30:00,52.22,52.62,52.03,52.5,5232.0,45.1744,45.5204,45.01,45.4166,5232.0
2020-07-24 10:00:00,52.49,52.49,51.94,52.06,6176.0,45.408,45.408,44.9322,45.036,6176.0
2020-07-24 11:00:00,52.0,52.14,51.41,51.49,4100.0,44.9841,45.1052,44.4737,44.5429,4100.0
2020-07-24 12:00:00,51.53,51.9,51.47,51.67,3396.0,44.5775,44.8976,44.5256,44.6986,3396.0
2020-07-24 13:00:00,51.63,51.64,51.32,51.32,1200.0,44.664,44.6727,44.3958,44.3958,1200.0
2020-07-24 14:00:00,51.32,51.42,51.28,51.36,2200.0,44.3958,44.4823,44.3612,44.4304,2200.0
2020-07-24 15:00:00,51.3,51.62,51.27,51.43,21580.0,44.3785,44.6554,44.3526,44.491,21580.0
2020-07-27 09:30:00,51.03,51.12,50.18,50.67,9597.0,44.145,44.2228,43.4097,43.8335,9597.0
2020-07-27 10:00:00,50.57,51.26,50.54,51.01,5415.0,43.747,44.3439,43.7211,44.1277,5415.0
2020-07-27 11:00:00,51.0,51.08,50.55,50.55,3200.0,44.119,44.1882,43.7297,43.7297,3200.0
2020-07-27 12:00:00,50.58,50.86,50.49,50.85,3371.0,43.7557,43.9979,43.6778,43.9893,3371.0
2020-07-27 13:00:00,50.9,51.2,50.9,51.16,1500.0,44.0325,44.292,44.0325,44.2574,1500.0
2020-07-27 14:00:00,51.11,51.12,50.74,50.82,3344.0,44.2142,44.2228,43.8941,43.9633,3344.0
2020-07-27 15:00:00,50.75,51.1,50.69,51.05,11808.0,43.9027,44.2055,43.8508,44.1623,11808.0
2020-07-28 09:30:00,51.53,51.71,51.22,51.33,31800.0,44.5775,44.7332,44.3093,44.4045,31800.0
2020-07-28 10:00:00,51.58,51.77,51.39,51.7,40050.0,44.6208,44.7851,44.4564,44.7246,40050.0
2020-07-28 11:00:00,51.6,52.44,51.59,52.34,28256.0,44.6381,45.3647,44.6294,45.2782,28256.0
2020-07-28 12:00:00,52.35,52.45,52.16,52.41,10224.0,45.2869,45.3734,45.1225,45.3388,10224.0
2020-07-28 13:00:00,52.39,52.93,52.24,52.91,5902.0,45.3215,45.7886,45.1917,45.7713,5902.0
2020-07-28 14:00:00,52.99,53.53,52.97,53.47,30231.0,45.8405,46.3077,45.8232,46.2558,30231.0
2020-07-28 15:00:00,53.46,53.46,53.04,53.14,33034.0,46.2471,46.2471,45.8838,45.9703,33034.0
2020-07-29 09:30:00,53.76,54.14,53.35,53.77,19279.0,46.5066,46.8354,46.152,46.5153,19279.0
2020-07-29 10:00:00,53.86,53.9,53.48,53.67,57838.0,46.5931,46.6277,46.2644,46.4288,57838.0
2020-07-29 11:00:00,53.74,54.26,53.63,53.87,18085.0,46.4893,46.9392,46.3942,46.6018,18085.0
2020-07-29 12:00:00,53.93,54.2,53.84,53.84,14040.0,46.6537,46.8873,46.5758,46.5758,14040.0
2020-07-29 13:00:00,53.79,54.07,53.75,53.96,25065.0,46.5326,46.7748,46.498,46.6796,25065.0
2020-07-29 14:00:00,53.98,54.39,53.83,54.08,14175.0,46.697,47.0516,46.5672,46.7835,14175.0
2020-07-29 15:00:00,54.15,54.73,54.08,54.72,27551.0,46.844,47.3458,46.7835,47.3371,27551.0
2020-07-30 09:30:00,53.3,53.79,53.3,53.68,14185.0,46.1087,46.5326,46.1087,46.4374,14185.0
2020-07-30 10:00:00,53.84,54.65,53.84,54.61,13034.0,46.5758,47.2766,46.5758,47.2419,13034.0
2020-07-30 11:00:00,54.71,54.84,54.15,54.48,8327.0,47.3285,47.4409,46.844,47.1295,8327.0
2020-07-30 12:00:00,54.47,54.52,54.32,54.46,3200.0,47.1208,47.1641,46.9911,47.1122,3200.0
2020-07-30 13:00:00,54.49,54.5,54.34,54.46,10522.0,47.1381,47.1468,47.0084,47.1122,10522.0
2020-07-30 14:00:00,54.47,54.48,54.24,54.39,12794.0,47.1208,47.1295,46.9219,47.0516,12794.0
2020-07-30 15:00:00,54.42,54.58,54.35,54.53,25601.0,47.0776,47.216,47.017,47.1727,25601.0
2020-07-31 09:30:00,54.25,54.49,54.0,54.27,9784.0,46.9305,47.1381,46.7143,46.9478,9784.0
2020-07-31 10:00:00,54.29,54.32,52.89,53.47,9917.0,46.9651,46.9911,45.754,46.2558,9917.0
2020-07-31 11:00:00,53.41,53.44,52.84,53.33,4053.0,46.2039,46.2298,45.7108,46.1346,4053.0
2020-07-31 12:00:00,53.37,53.37,52.95,53.04,3304.0,46.1693,46.1693,45.8059,45.8838,3304.0
2020-07-31 13:00:00,52.99,53.32,52.99,53.04,3201.0,45.8405,46.126,45.8405,45.8838,3201.0
2020-07-31 14:00:00,53.15,53.31,52.94,53.02,5844.0,45.9789,46.1173,45.7973,45.8665,5844.0
2020-07-31 15:00:00,53.01,53.63,52.75,53.49,29619.0,45.8578,46.3942,45.6329,46.2731,29619.0
2020-08-03 09:30:00,52.69,52.77,51.99,52.31,2736.0,45.581,45.6502,44.9754,45.2523,2736.0
2020-08-03 10:00:00,52.44,52.68,51.95,51.99,12901.0,45.3647,45.5723,44.9408,44.9754,12901.0
2020-08-03 11:00:00,52.1,52.28,52.02,52.12,4454.0,45.0706,45.2263,45.0014,45.0879,4454.0
2020-08-03 12:00:00,52.12,52.47,52.12,52.41,5419.0,45.0879,45.3907,45.0879,45.3388,5419.0
2020-08-03 13:00:00,52.32,52.74,52.22,52.74,6300.0,45.2609,45.6243,45.1744,45.6243,6300.0
2020-08-03 14:00:00,52.84,53.25,52.84,53.25,7073.0,45.7108,46.0654,45.7108,46.0654,7073.0
2020-08-03 15:00:00,53.24,53.26,52.79,52.84,42828.0,46.0568,46.0741,45.6675,45.7108,42828.0
2020-08-04 09:30:00,53.49,53.49,52.95,53.25,3100.0,46.2731,46.2731,45.8059,46.0654,3100.0
2020-08-04 10:00:00,53.44,53.96,53.35,53.94,4576.0,46.2298,46.6796,46.152,46.6623,4576.0
2020-08-04 11:00:00,54.03,54.16,53.8,54.05,5000.0,46.7402,46.8527,46.5412,46.7575,5000.0
2020-08-04 12:00:00,53.97,54.05,53.81,53.81,7000.0,46.6883,46.7575,46.5499,46.5499,7000.0
2020-08-04 13:00:00,53.82,54.11,53.71,53.84,6916.0,46.5585,46.8094,46.4634,46.5758,6916.0
2020-08-04 14:00:00,53.77,53.88,53.54,53.7,5018.0,46.5153,46.6104,46.3163,46.4547,5018.0
2020-08-04 15:00:00,53.65,53.65,53.15,53.21,33727.0,46.4115,46.4115,45.9789,46.0308,33727.0
2020-08-05 09:30:00,53.89,53.91,52.84,53.43,3900.0,46.6191,46.6364,45.7108,46.2212,3900.0
2020-08-05 10:00:00,53.21,53.21,52.74,53.17,6691.0,46.0308,46.0308,45.6243,45.9962,6691.0
2020-08-05 11:00:00,53.25,53.29,52.69,52.78,8609.0,46.0654,46.1,45.581,45.6589,8609.0
2020-08-05 12:00:00,52.8,52.9,52.68,52.74,11117.0,45.6762,45.7627,45.5723,45.6243,11117.0
2020-08-05 13:00:00,52.69,52.85,52.69,52.74,13114.0,45.581,45.7194,45.581,45.6243,13114.0
2020-08-05 14:00:00,52.72,53.1,52.72,52.92,16953.0,45.607,45.9357,45.607,45.78,16953.0
2020-08-05 15:00:00,52.93,53.18,52.88,53.18,16541.0,45.7886,46.0049,45.7454,46.0049,16541.0
2020-08-06 09:30:00,52.81,54.79,52.81,54.75,5295.0,45.6848,47.3977,45.6848,47.3631,5295.0
2020-08-06 10:00:00,54.71,57.15,54.65,56.95,36895.0,47.3285,49.4392,47.2766,49.2662,36895.0
2020-08-06 11:00:00,56.93,56.93,56.0,56.06,9450.0,49.2489,49.2489,48.4444,48.4963,9450.0
2020-08-06 12:00:00,56.26,56.75,56.03,56.75,21721.0,48.6693,49.0932,48.4704,49.0932,21721.0
2020-08-06 13:00:00,56.59,56.59,56.16,56.16,4986.0,48.9548,48.9548,48.5828,48.5828,4986.0
2020-08-06 14:00:00,56.29,56.75,56.28,56.71,4117.0,48.6953,49.0932,48.6866,49.0586,4117.0
2020-08-06 15:00:00,56.7,57.1,56.31,56.46,44691.0,49.05,49.396,48.7126,48.8423,44691.0
2020-08-07 09:30:00,56.1,56.88,55.76,56.61,5128.0,48.5309,49.2057,48.2368,48.9721,5128.0
2020-08-07 10:00:00,56.78,57.69,56.52,57.25,19654.0,49.1192,49.9064,48.8943,49.5258,19654.0
2020-08-07 11:00:00,57.32,57.58,57.13,57.48,14037.0,49.5863,49.8112,49.4219,49.7247,14037.0
2020-08-07 12:00:00,57.49,57.83,57.43,57.48,13291.0,49.7334,50.0275,49.6815,49.7247,13291.0
2020-08-07 13:00:00,57.49,57.57,56.76,56.93,22250.0,49.7334,49.8026,49.1019,49.2489,22250.0
2020-08-07 14:00:00,56.95,57.23,56.86,56.91,45972.0,49.2662,49.5085,49.1884,49.2316,45972.0
2020-08-07 15:00:00,56.9,57.35,56.86,57.1,46901.0,49.223,49.6123,49.1884,49.396,46901.0
2020-08-10 09:30:00,57.3,57.46,56.35,56.63,5780.0,49.569,49.7074,48.7472,48.9894,5780.0
2020-08-10 10:00:00,56.71,57.4,56.71,57.03,12007.0,49.0586,49.6555,49.0586,49.3354,12007.0
2020-08-10 11:00:00,57.02,57.79,56.97,57.62,9271.0,49.3268,49.9929,49.2835,49.8458,9271.0
2020-08-10 12:00:00,57.67,57.86,57.45,57.5,2400.0,49.8891,50.0535,49.6988,49.742,2400.0
2020-08-10 13:00:00,57.38,57.73,57.22,57.65,3487.0,49.6382,49.941,49.4998,49.8718,3487.0
2020-08-10 14:00:00,57.45,57.72,57.3,57.72,11778.0,49.6988,49.9323,49.569,49.9323,11778.0
2020-08-10 15:00:00,57.7,57.96,57.43,57.44,20128.0,49.915,50.14,49.6815,49.6901,20128.0
2020-08-11 09:30:00,58.42,58.49,56.78,56.87,12311.0,50.5379,50.5985,49.1192,49.197,12311.0
2020-08-11 10:00:00,56.96,57.15,56.37,56.42,22648.0,49.2749,49.4392,48.7645,48.8077,22648.0
2020-08-11 11:00:00,56.54,57.4,56.42,57.04,25654.0,48.9116,49.6555,48.8077,49.3441,25654.0
2020-08-11 12:00:00,57.07,57.13,56.95,57.03,23727.0,49.37,49.4219,49.2662,49.3354,23727.0
2020-08-11 13:00:00,57.01,57.75,57.0,57.42,23487.0,49.3181,49.9583,49.3095,49.6728,23487.0
2020-08-11 14:00:00,57.41,57.7,57.29,57.42,22661.0,49.6642,49.915,49.5604,49.6728,22661.0
2020-08-11 15:00:00,57.38,57.39,56.52,56.61,56581.0,49.6382,49.6469,48.8943,48.9721,56581.0
2020-08-12 09:30:00,56.75,57.02,56.7,56.86,7290.0,49.0932,49.3268,49.05,49.1884,7290.0
2020-08-12 10:00:00,56.83,57.05,56.24,56.42,13411.0,49.1624,49.3527,48.652,48.8077,13411.0
2020-08-12 11:00:00,56.36,56.5,56.18,56.28,5084.0,48.7558,48.8769,48.6001,48.6866,5084.0
2020-08-12 12:00:00,56.32,56.86,56.2,56.26,9888.0,48.7212,49.1884,48.6174,48.6693,9888.0
2020-08-12 13:00:00,56.32,56.42,56.0,56.41,4200.0,48.7212,48.8077,48.4444,48.7991,4200.0
2020-08-12 14:00:00,56.45,56.68,56.37,56.68,3258.0,48.8337,49.0327,48.7645,49.0327,3258.0
2020-08-12 15:00:00,56.63,56.93,56.59,56.92,25720.0,48.9894,49.2489,48.9548,49.2403,25720.0
2020-08-13 09:30:00,56.5,57.41,56.5,57.37,4269.0,48.8769,49.6642,48.8769,49.6296,4269.0
2020-08-13 10:00:00,57.53,57.55,56.36,56.43,5200.0,49.768,49.7853,48.7558,48.8164,5200.0
2020-08-13 11:00:00,56.35,56.6,56.09,56.24,4420.0,48.7472,48.9635,48.5223,48.652,4420.0
2020-08-13 12:00:00,56.2,56.3,56.01,56.3,5674.0,48.6174,48.7039,48.4531,48.7039,5674.0
2020-08-13 13:00:00,56.34,56.56,56.22,56.32,5442.0,48.7385,48.9289,48.6347,48.7212,5442.0
2020-08-13 14:00:00,56.22,56.33,55.85,55.9,6883.0,48.6347,48.7299,48.3146,48.3579,6883.0
2020-08-13 15:00:00,55.93,56.11,55.65,56.0,27438.0,48.3839,48.5396,48.1416,48.4444,27438.0
2020-08-14 09:30:00,56.16,56.19,55.62,56.06,5312.0,48.5828,48.6088,48.1157,48.4963,5312.0
2020-08-14 10:00:00,56.01,56.82,56.01,56.69,6040.0,48.4531,49.1538,48.4531,49.0413,6040.0
2020-08-14 11:00:00,56.67,56.88,56.63,56.88,7769.0,49.024,49.2057,48.9894,49.2057,7769.0
2020-08-14 12:00:00,56.95,56.99,56.73,56.92,7196.0,49.2662,49.3008,49.0759,49.2403,7196.0
2020-08-14 13:00:00,57.06,57.72,57.0,57.54,14455.0,49.3614,49.9323,49.3095,49.7766,14455.0
2020-08-14 14:00:00,57.55,57.75,57.4,57.48,32208.0,49.7853,49.9583,49.6555,49.7247,32208.0
2020-08-14 15:00:00,57.46,57.5,56.69,56.75,32839.0,49.7074,49.742,49.0413,49.0932,32839.0
2020-08-17 09:30:00,56.37,56.37,55.57,55.63,28412.0,49.2959,49.2959,48.5963,48.6487,28412.0
2020-08-17 10:00:00,55.63,56.18,55.49,56.01,10587.0,48.6487,49.1297,48.5263,48.981,10587.0
2020-08-17 11:00:00,55.95,55.99,55.66,55.83,7788.0,48.9286,48.9636,48.675,48.8236,7788.0
2020-08-17 12:00:00,55.84,56.19,55.72,56.16,4683.0,48.8324,49.1385,48.7274,49.1122,4683.0
2020-08-17 13:00:00,56.08,56.13,55.76,56.12,3798.0,49.0423,49.086,48.7624,49.0772,3798.0
2020-08-17 14:00:00,55.96,56.0,55.72,55.72,4952.0,48.9373,48.9723,48.7274,48.7274,4952.0
2020-08-17 15:00:00,55.87,56.03,55.74,55.97,32371.0,48.8586,48.9985,48.7449,48.9461,32371.0
2020-08-18 09:30:00,55.64,55.64,55.32,55.44,2486.0,48.6575,48.6575,48.3776,48.4826,2486.0
2020-08-18 10:00:00,55.28,55.38,54.58,54.78,8525.0,48.3427,48.4301,47.7305,47.9054,8525.0
2020-08-18 11:00:00,54.78,54.95,54.59,54.7,5951.0,47.9054,48.0541,47.7392,47.8354,5951.0
2020-08-18 12:00:00,54.72,54.85,54.61,54.85,6496.0,47.8529,47.9666,47.7567,47.9666,6496.0
2020-08-18 13:00:00,54.87,55.04,54.75,55.04,36221.0,47.9841,48.1328,47.8792,48.1328,36221.0
2020-08-18 14:00:00,55.06,55.25,55.02,55.24,11242.0,48.1503,48.3164,48.1153,48.3077,11242.0
2020-08-18 15:00:00,55.22,55.22,54.86,54.94,22100.0,48.2902,48.2902,47.9754,48.0453,22100.0
2020-08-19 09:30:00,55.06,55.3,54.65,55.29,4000.0,48.1503,48.3601,47.7917,48.3514,4000.0
2020-08-19 10:00:00,54.99,54.99,54.3,54.3,6397.0,48.089,48.089,47.4856,47.4856,6397.0
2020-08-19 11:00:00,54.32,54.54,54.2,54.31,2661.0,47.5031,47.6955,47.3982,47.4944,2661.0
2020-08-19 12:00:00,54.3,54.4,54.2,54.24,8900.0,47.4856,47.5731,47.3982,47.4332,8900.0
2020-08-19 13:00:00,54.24,54.45,54.24,54.45,2010.0,47.4332,47.6168,47.4332,47.6168,2010.0
2020-08-19 14:00:00,54.43,54.43,54.2,54.22,8077.0,47.5993,47.5993,47.3982,47.4157,8077.0
2020-08-19 15:00:00,54.23,54.29,53.8,53.92,42578.0,47.4244,47.4769,47.0484,47.1533,42578.0
2020-08-20 09:30:00,53.13,54.78,53.07,54.7,5100.0,46.4625,47.9054,46.41,47.8354,5100.0
2020-08-20 10:00:00,54.54,55.52,54.54,55.23,9067.0,47.6955,48.5525,47.6955,48.2989,9067.0
2020-08-20 11:00:00,55.38,55.7,55.33,55.49,9464.0,48.4301,48.7099,48.3864,48.5263,9464.0
2020-08-20 12:00:00,55.48,55.51,55.05,55.05,6200.0,48.5176,48.5438,48.1415,48.1415,6200.0
2020-08-20 13:00:00,55.03,55.25,54.99,55.03,18453.0,48.124,48.3164,48.089,48.124,18453.0
2020-08-20 14:00:00,55.08,55.41,55.08,55.38,17153.0,48.1678,48.4563,48.1678,48.4301,17153.0
2020-08-20 15:00:00,55.37,55.43,54.96,55.1,25696.0,48.4214,48.4738,48.0628,48.1852,25696.0
2020-08-21 09:30:00,55.3,55.56,55.03,55.2,8287.0,48.3601,48.5875,48.124,48.2727,8287.0
2020-08-21 10:00:00,55.2,55.31,54.63,54.82,3736.0,48.2727,48.3689,47.7742,47.9404,3736.0
2020-08-21 11:00:00,54.87,55.39,54.7,55.23,5440.0,47.9841,48.4388,47.8354,48.2989,5440.0
2020-08-21 12:00:00,55.22,55.45,55.07,55.1,8203.0,48.2902,48.4913,48.159,48.1852,8203.0
2020-08-21 13:00:00,55.07,55.47,55.07,55.44,11613.0,48.159,48.5088,48.159,48.4826,11613.0
2020-08-21 14:00:00,55.4,55.89,55.33,55.87,18585.0,48.4476,48.8761,48.3864,48.8586,18585.0
2020-08-21 15:00:00,55.82,56.21,55.81,56.13,66336.0,48.8149,49.1559,48.8061,49.086,66336.0
2020-08-24 09:30:00,55.89,55.91,55.31,55.75,18723.0,48.8761,48.8936,48.3689,48.7537,18723.0
2020-08-24 10:00:00,55.88,56.39,55.78,56.22,31073.0,48.8674,49.3134,48.7799,49.1647,31073.0
2020-08-24 11:00:00,56.1,56.4,55.97,56.2,27579.0,49.0597,49.3221,48.9461,49.1472,27579.0
2020-08-24 12:00:00,56.25,56.98,56.21,56.66,21191.0,49.1909,49.8293,49.1559,49.5495,21191.0
2020-08-24 13:00:00,56.66,56.83,56.48,56.76,21054.0,49.5495,49.6981,49.3921,49.6369,21054.0
2020-08-24 14:00:00,56.71,56.99,56.69,56.98,26362.0,49.5932,49.8381,49.5757,49.8293,26362.0
2020-08-24 15:00:00,56.96,57.42,56.91,57.42,67505.0,49.8118,50.2141,49.7681,50.2141,67505.0
2020-08-25 09:30:00,57.42,57.42,56.56,56.81,5565.0,50.2141,50.2141,49.462,49.6806,5565.0
2020-08-25 10:00:00,56.91,57.26,56.64,57.11,8523.0,49.7681,50.0742,49.532,49.943,8523.0
2020-08-25 11:00:00,57.03,57.25,56.84,57.25,5200.0,49.873,50.0654,49.7069,50.0654,5200.0
2020-08-25 12:00:00,57.15,57.37,57.1,57.1,3587.0,49.978,50.1704,49.9343,49.9343,3587.0
2020-08-25 13:00:00,57.02,57.22,57.02,57.18,2960.0,49.8643,50.0392,49.8643,50.0042,2960.0
2020-08-25 14:00:00,57.18,57.18,57.03,57.03,2400.0,50.0042,50.0042,49.873,49.873,2400.0
2020-08-25 15:00:00,57.13,57.6,57.13,57.59,23238.0,49.9605,50.3715,49.9605,50.3628,23238.0
2020-08-26 09:30:00,56.92,57.19,56.33,57.08,7370.0,49.7768,50.013,49.2609,49.9168,7370.0
2020-08-26 10:00:00,57.14,57.14,55.85,55.96,9754.0,49.9692,49.9692,48.8411,48.9373,9754.0
2020-08-26 11:00:00,55.77,56.06,55.77,55.92,5399.0,48.7712,49.0248,48.7712,48.9023,5399.0
2020-08-26 12:00:00,55.93,56.0,55.76,55.92,7720.0,48.9111,48.9723,48.7624,48.9023,7720.0
2020-08-26 13:00:00,55.88,55.97,55.28,55.28,7702.0,48.8674,48.9461,48.3427,48.3427,7702.0
2020-08-26 14:00:00,55.3,55.63,55.3,55.42,8715.0,48.3601,48.6487,48.3601,48.4651,8715.0
2020-08-26 15:00:00,55.39,55.85,55.37,55.85,21544.0,48.4388,48.8411,48.4214,48.8411,21544.0
2020-08-27 09:30:00,56.25,57.44,56.25,57.38,5496.0,49.1909,50.2316,49.1909,50.1791,5496.0
2020-08-27 10:00:00,57.56,57.7,57.0,57.29,19571.0,50.3365,50.459,49.8468,50.1004,19571.0
2020-08-27 11:00:00,57.28,57.4,57.08,57.4,14612.0,50.0917,50.1966,49.9168,50.1966,14612.0
2020-08-27 12:00:00,57.38,57.49,57.19,57.24,9336.0,50.1791,50.2753,50.013,50.0567,9336.0
2020-08-27 13:00:00,57.21,57.63,57.21,57.45,7883.0,50.0304,50.3977,50.0304,50.2403,7883.0
2020-08-27 14:00:00,57.49,57.57,57.38,57.51,13047.0,50.2753,50.3453,50.1791,50.2928,13047.0
2020-08-27 15:00:00,57.5,58.01,57.46,57.94,50789.0,50.2841,50.7301,50.2491,50.6688,50789.0
2020-08-28 09:30:00,58.0,58.45,57.35,58.2,3461.0,50.7213,51.1148,50.1529,50.8962,3461.0
2020-08-28 10:00:00,58.25,58.31,57.76,58.16,5200.0,50.9399,50.9924,50.5114,50.8612,5200.0
2020-08-28 11:00:00,58.21,58.24,57.9,58.16,4800.0,50.905,50.9312,50.6339,50.8612,4800.0
2020-08-28 12:00:00,58.2,58.74,58.2,58.74,7886.0,50.8962,51.3684,50.8962,51.3684,7886.0
2020-08-28 13:00:00,58.75,59.02,58.73,58.96,5855.0,51.3772,51.6133,51.3597,51.5608,5855.0
2020-08-28 14:00:00,59.02,59.06,58.92,59.06,7200.0,51.6133,51.6483,51.5259,51.6483,7200.0
2020-08-28 15:00:00,59.06,59.45,58.97,59.45,38756.0,51.6483,51.9893,51.5696,51.9893,38756.0
2020-08-31 09:30:00,58.86,58.89,58.21,58.58,9390.0,51.4734,51.4996,50.905,51.2285,9390.0
2020-08-31 10:00:00,58.51,58.79,58.27,58.27,14339.0,51.1673,51.4122,50.9574,50.9574,14339.0
2020-08-31 11:00:00,58.34,58.53,58.08,58.13,12376.0,51.0186,51.1848,50.7913,50.835,12376.0
2020-08-31 12:00:00,58.18,58.18,57.48,57.69,8117.0,50.8787,50.8787,50.2666,50.4502,8117.0
2020-08-31 13:00:00,57.58,57.81,57.55,57.59,3670.0,50.354,50.5552,50.3278,50.3628,3670.0
2020-08-31 14:00:00,57.74,57.82,57.53,57.78,5872.0,50.4939,50.5639,50.3103,50.5289,5872.0
2020-08-31 15:00:00,57.74,57.93,57.45,57.5,19281.0,50.4939,50.6601,50.2403,50.2841,19281.0
2020-09-01 09:30:00,57.0,57.45,56.7,57.09,3665.0,49.8468,50.2403,49.5844,49.9255,3665.0
2020-09-01 10:00:00,57.14,57.62,57.1,57.52,4562.0,49.9692,50.389,49.9343,50.3015,4562.0
2020-09-01 11:00:00,57.43,57.81,57.43,57.81,3248.0,50.2228,50.5552,50.2228,50.5552,3248.0
2020-09-01 12:00:00,57.81,58.04,57.68,57.97,3650.0,50.5552,50.7563,50.4415,50.6951,3650.0
2020-09-01 13:00:00,57.94,58.06,57.82,58.05,3611.0,50.6688,50.7738,50.5639,50.765,3611.0
2020-09-01 14:00:00,58.08,58.26,58.05,58.14,4779.0,50.7913,50.9487,50.765,50.8437,4779.0
2020-09-01 15:00:00,58.15,58.19,57.93,58.13,11098.0,50.8525,50.8875,50.6601,50.835,11098.0
2020-09-02 09:30:00,58.04,58.05,57.47,57.59,1600.0,50.7563,50.765,50.2578,50.3628,1600.0
2020-09-02 10:00:00,57.99,58.2,57.78,58.11,3147.0,50.7126,50.8962,50.5289,50.8175,3147.0
2020-09-02 11:00:00,58.08,58.9,58.05,58.85,17364.0,50.7913,51.5084,50.765,51.4646,17364.0
2020-09-02 12:00:00,58.7,59.58,58.56,59.38,8221.0,51.3335,52.103,51.211,51.9281,8221.0
2020-09-02 13:00:00,59.33,59.36,59.05,59.05,15840.0,51.8844,51.9106,51.6395,51.6395,15840.0
2020-09-02 14:00:00,59.1,59.66,59.08,59.62,11435.0,51.6833,52.173,51.6658,52.138,11435.0
2020-09-02 15:00:00,59.6,60.1,59.57,60.07,63650.0,52.1205,52.5578,52.0943,52.5315,63650.0
2020-09-03 09:30:00,60.67,61.27,60.55,61.1,96701.0,53.0562,53.5809,52.9513,53.4323,96701.0
2020-09-03 10:00:00,61.07,61.46,60.45,61.08,20373.0,53.406,53.7471,52.8638,53.4148,20373.0
2020-09-03 11:00:00,60.97,60.98,59.47,59.97,8935.0,53.3186,53.3273,52.0068,52.4441,8935.0
2020-09-03 12:00:00,59.88,60.34,59.76,60.04,4000.0,52.3654,52.7676,52.2604,52.5053,4000.0
2020-09-03 13:00:00,59.99,60.08,59.71,60.06,25917.0,52.4616,52.5403,52.2167,52.5228,25917.0
2020-09-03 14:00:00,59.95,60.32,59.86,60.12,10655.0,52.4266,52.7502,52.3479,52.5753,10655.0
2020-09-03 15:00:00,60.02,60.49,59.96,60.46,29043.0,52.4878,52.8988,52.4353,52.8726,29043.0
2020-09-04 09:30:00,60.89,61.31,60.71,60.93,14104.0,53.2486,53.6159,53.0912,53.2836,14104.0
2020-09-04 10:00:00,61.09,61.19,60.51,60.7,24724.0,53.4235,53.511,52.9163,53.0825,24724.0
2020-09-04 11:00:00,60.67,60.67,59.54,59.56,16051.0,53.0562,53.0562,52.068,52.0855,16051.0
2020-09-04 12:00:00,59.53,60.34,59.49,60.33,12753.0,52.0593,52.7676,52.0243,52.7589,12753.0
2020-09-04 13:00:00,60.39,60.61,60.06,60.61,13357.0,52.8114,53.0038,52.5228,53.0038,13357.0
2020-09-04 14:00:00,60.59,61.18,60.54,61.18,16530.0,52.9863,53.5022,52.9425,53.5022,16530.0
2020-09-04 15:00:00,61.13,61.36,60.88,61.16,72355.0,53.4585,53.6596,53.2399,53.4847,72355.0
2020-09-08 09:30:00,60.59,61.76,60.59,61.29,28479.0,52.9863,54.0094,52.9863,53.5984,28479.0
2020-09-08 10:00:00,61.24,61.63,60.71,61.21,29352.0,53.5547,53.8958,53.0912,53.5285,29352.0
2020-09-08 11:00:00,61.16,61.51,60.96,61.05,22000.0,53.4847,53.7908,53.3098,53.3885,22000.0
2020-09-08 12:00:00,60.97,61.26,60.97,61.09,22600.0,53.3186,53.5722,53.3186,53.4235,22600.0
2020-09-08 13:00:00,61.08,61.45,61.05,61.28,20400.0,53.4148,53.7383,53.3885,53.5897,20400.0
2020-09-08 14:00:00,61.26,61.32,60.44,60.61,24236.0,53.5722,53.6247,52.8551,53.0038,24236.0
2020-09-08 15:00:00,60.58,60.61,60.04,60.04,42654.0,52.9775,53.0038,52.5053,52.5053,42654.0
2020-09-09 09:30:00,60.54,61.72,60.44,61.55,8566.0,52.9425,53.9745,52.8551,53.8258,8566.0
2020-09-09 10:00:00,61.6,61.61,60.08,60.08,11825.0,53.8695,53.8783,52.5403,52.5403,11825.0
2020-09-09 11:00:00,60.13,60.49,59.79,60.41,4600.0,52.584,52.8988,52.2867,52.8289,4600.0
2020-09-09 12:00:00,60.39,60.71,60.39,60.56,1400.0,52.8114,53.0912,52.8114,52.96,1400.0
2020-09-09 13:00:00,60.57,61.05,60.54,60.8,4236.0,52.9688,53.3885,52.9425,53.1699,4236.0
2020-09-09 14:00:00,60.88,61.1,60.84,60.91,3146.0,53.2399,53.4323,53.2049,53.2661,3146.0
2020-09-09 15:00:00,60.94,60.98,60.7,60.89,20747.0,53.2924,53.3273,53.0825,53.2486,20747.0
2020-09-10 09:30:00,60.33,61.3,60.32,60.9,9571.0,52.7589,53.6072,52.7502,53.2574,9571.0
2020-09-10 10:00:00,60.88,61.17,60.26,60.29,6199.0,53.2399,53.4935,52.6977,52.7239,6199.0
2020-09-10 11:00:00,60.11,60.39,60.07,60.08,2054.0,52.5665,52.8114,52.5315,52.5403,2054.0
2020-09-10 12:00:00,60.3,60.51,60.14,60.51,1751.0,52.7327,52.9163,52.5927,52.9163,1751.0
2020-09-10 13:00:00,60.54,60.73,60.45,60.45,900.0,52.9425,53.1087,52.8638,52.8638,900.0
2020-09-10 14:00:00,60.56,60.62,60.12,60.49,2300.0,52.96,53.0125,52.5753,52.8988,2300.0
2020-09-10 15:00:00,60.38,60.43,59.85,59.85,14817.0,52.8026,52.8464,52.3391,52.3391,14817.0
2020-09-11 09:30:00,59.86,60.25,59.46,59.59,2100.0,52.3479,52.6889,51.9981,52.1118,2100.0
2020-09-11 10:00:00,59.48,59.78,59.42,59.6,3500.0,52.0156,52.2779,51.9631,52.1205,3500.0
2020-09-11 11:00:00,59.52,59.52,59.13,59.16,3900.0,52.0506,52.0506,51.7095,51.7357,3900.0
2020-09-11 12:00:00,59.24,59.43,59.14,59.14,5457.0,51.8057,51.9718,51.7182,51.7182,5457.0
2020-09-11 13:00:00,59.1,59.1,58.26,58.26,9654.0,51.6833,51.6833,50.9487,50.9487,9654.0
2020-09-11 14:00:00,58.27,58.88,58.27,58.75,13001.0,50.9574,51.4909,50.9574,51.3772,13001.0
2020-09-11 15:00:00,58.72,59.05,58.53,58.87,20484.0,51.351,51.6395,51.1848,51.4821,20484.0
2020-09-14 09:30:00,59.53,60.11,59.5,60.01,19088.0,52.0593,52.5665,52.0331,52.4791,19088.0
2020-09-14 10:00:00,60.04,60.17,59.42,59.91,16133.0,52.5053,52.619,51.9631,52.3916,16133.0
2020-09-14 11:00:00,59.94,60.06,59.73,59.92,17932.0,52.4178,52.5228,52.2342,52.4004,17932.0
2020-09-14 12:00:00,59.95,60.39,59.93,60.33,8448.0,52.4266,52.8114,52.4091,52.7589,8448.0
2020-09-14 13:00:00,60.32,60.41,60.16,60.25,9326.0,52.7502,52.8289,52.6102,52.6889,9326.0
2020-09-14 14:00:00,60.24,60.29,60.03,60.08,11806.0,52.6802,52.7239,52.4966,52.5403,11806.0
2020-09-14 15:00:00,60.1,60.29,59.88,60.18,28587.0,52.5578,52.7239,52.3654,52.6277,28587.0
2020-09-15 09:30:00,59.96,60.91,59.96,60.76,8714.0,52.4353,53.2661,52.4353,53.1349,8714.0
2020-09-15 10:00:00,60.76,61.44,60.55,61.2,16000.0,53.1349,53.7296,52.9513,53.5197,16000.0
2020-09-15 11:00:00,61.21,61.27,60.69,60.69,16389.0,53.5285,53.5809,53.0737,53.0737,16389.0
2020-09-15 12:00:00,60.57,60.93,60.57,60.73,7014.0,52.9688,53.2836,52.9688,53.1087,7014.0
2020-09-15 13:00:00,60.67,60.98,60.67,60.98,7200.0,53.0562,53.3273,53.0562,53.3273,7200.0
2020-09-15 14:00:00,61.0,61.11,60.95,61.02,6800.0,53.3448,53.441,53.3011,53.3623,6800.0
2020-09-15 15:00:00,61.0,61.1,60.67,60.73,30427.0,53.3448,53.4323,53.0562,53.1087,30427.0
2020-09-16 09:30:00,61.2,61.39,60.95,61.24,3408.0,53.5197,53.6859,53.3011,53.5547,3408.0
2020-09-16 10:00:00,61.17,61.3,60.56,60.74,8766.0,53.4935,53.6072,52.96,53.1175,8766.0
2020-09-16 11:00:00,60.69,60.82,60.54,60.8,8343.0,53.0737,53.1874,52.9425,53.1699,8343.0
2020-09-16 12:00:00,60.7,60.79,60.63,60.63,9246.0,53.0825,53.1612,53.0213,53.0213,9246.0
2020-09-16 13:00:00,60.59,60.74,60.57,60.66,9452.0,52.9863,53.1175,52.9688,53.0475,9452.0
2020-09-16 14:00:00,60.7,60.75,60.39,60.5,16322.0,53.0825,53.1262,52.8114,52.9076,16322.0
2020-09-16 15:00:00,60.54,60.54,59.76,59.87,68258.0,52.9425,52.9425,52.2604,52.3566,68258.0
2020-09-17 09:30:00,58.65,59.63,58.6,59.27,3752.0,51.2897,52.1468,51.246,51.8319,3752.0
2020-09-17 10:00:00,59.31,59.86,59.17,59.17,9073.0,51.8669,52.3479,51.7445,51.7445,9073.0
2020-09-17 11:00:00,59.24,59.24,58.56,58.62,11633.0,51.8057,51.8057,51.211,51.2635,11633.0
2020-09-17 12:00:00,58.58,58.63,57.77,57.99,15178.0,51.2285,51.2722,50.5202,50.7126,15178.0
2020-09-17 13:00:00,57.96,58.06,57.89,57.89,5387.0,50.6863,50.7738,50.6251,50.6251,5387.0
2020-09-17 14:00:00,57.9,58.08,57.67,57.67,10245.0,50.6339,50.7913,50.4327,50.4327,10245.0
2020-09-17 15:00:00,57.65,57.8,57.43,57.77,46803.0,50.4152,50.5464,50.2228,50.5202,46803.0
2020-09-18 09:30:00,57.31,57.8,57.19,57.21,7470.0,50.1179,50.5464,50.013,50.0304,7470.0
2020-09-18 10:00:00,57.29,57.38,56.48,56.6,10011.0,50.1004,50.1791,49.3921,49.497,10011.0
2020-09-18 11:00:00,56.68,57.1,56.66,57.08,5508.0,49.567,49.9343,49.5495,49.9168,5508.0
2020-09-18 12:00:00,57.21,57.27,56.64,56.64,4548.0,50.0304,50.0829,49.532,49.532,4548.0
2020-09-18 13:00:00,56.62,56.9,56.44,56.76,4948.0,49.5145,49.7594,49.3571,49.6369,4948.0
2020-09-18 14:00:00,56.73,57.02,56.56,56.81,6566.0,49.6107,49.8643,49.462,49.6806,6566.0
2020-09-18 15:00:00,56.84,57.02,56.39,56.43,33490.0,49.7069,49.8643,49.3134,49.3483,33490.0
2020-09-21 09:30:00,55.03,55.3,53.7,53.91,23168.0,48.124,48.3601,46.9609,47.1446,23168.0
2020-09-21 10:00:00,53.85,54.76,53.66,54.59,22471.0,47.0921,47.8879,46.926,47.7392,22471.0
2020-09-21 11:00:00,54.55,54.88,53.88,54.13,13390.0,47.7043,47.9929,47.1183,47.337,13390.0
2020-09-21 12:00:00,54.09,54.65,54.03,54.45,19674.0,47.302,47.7917,47.2495,47.6168,19674.0
2020-09-21 13:00:00,54.5,54.87,54.21,54.29,13843.0,47.6605,47.9841,47.4069,47.4769,13843.0
2020-09-21 14:00:00,54.27,54.31,53.69,53.7,19353.0,47.4594,47.4944,46.9522,46.9609,19353.0
2020-09-21 15:00:00,53.69,54.18,53.69,54.17,47671.0,46.9522,47.3807,46.9522,47.372,47671.0
2020-09-22 09:30:00,54.22,55.08,54.22,54.35,5447.0,47.4157,48.1678,47.4157,47.5294,5447.0
2020-09-22 10:00:00,54.38,55.68,54.31,55.28,10031.0,47.5556,48.6925,47.4944,48.3427,10031.0
2020-09-22 11:00:00,55.21,55.36,55.08,55.34,5331.0,48.2814,48.4126,48.1678,48.3951,5331.0
2020-09-22 12:00:00,55.34,55.34,55.18,55.22,1704.0,48.3951,48.3951,48.2552,48.2902,1704.0
2020-09-22 13:00:00,55.12,55.18,55.05,55.16,2029.0,48.2027,48.2552,48.1415,48.2377,2029.0
2020-09-22 14:00:00,55.24,55.24,54.88,54.88,1344.0,48.3077,48.3077,47.9929,47.9929,1344.0
2020-09-22 15:00:00,54.84,54.87,54.4,54.71,167626.0,47.9579,47.9841,47.5731,47.8442,167626.0
2020-09-23 09:30:00,54.44,54.75,54.21,54.21,2029.0,47.6081,47.8792,47.4069,47.4069,2029.0
2020-09-23 10:00:00,54.27,54.27,53.65,53.9,7465.0,47.4594,47.4594,46.9172,47.1358,7465.0
2020-09-23 11:00:00,53.8,53.99,53.57,53.61,7839.0,47.0484,47.2145,46.8472,46.8822,7839.0
2020-09-23 12:00:00,53.53,53.59,53.26,53.26,10568.0,46.8123,46.8647,46.5762,46.5762,10568.0
2020-09-23 13:00:00,53.29,53.46,53.12,53.23,7058.0,46.6024,46.7511,46.4537,46.5499,7058.0
2020-09-23 14:00:00,53.16,53.23,52.54,52.64,10060.0,46.4887,46.5499,45.9465,46.034,10060.0
2020-09-23 15:00:00,52.7,52.7,51.86,51.99,29417.0,46.0864,46.0864,45.3518,45.4655,29417.0
2020-09-24 09:30:00,51.75,52.31,51.3,52.01,3613.0,45.2556,45.7454,44.8621,45.483,3613.0
2020-09-24 10:00:00,52.44,52.88,52.18,52.38,8846.0,45.8591,46.2438,45.6317,45.8066,8846.0
2020-09-24 11:00:00,52.38,52.42,52.0,52.42,12300.0,45.8066,45.8416,45.4743,45.8416,12300.0
2020-09-24 12:00:00,52.48,52.96,52.46,52.48,14491.0,45.894,46.3138,45.8765,45.894,14491.0
2020-09-24 13:00:00,52.78,53.15,52.62,52.66,15076.0,46.1564,46.48,46.0165,46.0514,15076.0
2020-09-24 14:00:00,52.59,52.67,51.93,51.97,8198.0,45.9902,46.0602,45.4131,45.448,8198.0
2020-09-24 15:00:00,51.97,52.21,51.8,51.87,18139.0,45.448,45.6579,45.2994,45.3606,18139.0
2020-09-25 09:30:00,51.52,52.45,51.49,52.38,20371.0,45.0545,45.8678,45.0283,45.8066,20371.0
2020-09-25 10:00:00,52.45,52.65,51.75,52.18,25453.0,45.8678,46.0427,45.2556,45.6317,25453.0
2020-09-25 11:00:00,52.2,52.7,52.1,52.13,10165.0,45.6492,46.0864,45.5617,45.588,10165.0
2020-09-25 12:00:00,52.08,52.65,52.07,52.65,12287.0,45.5442,46.0427,45.5355,46.0427,12287.0
2020-09-25 13:00:00,52.62,53.0,52.62,52.94,4617.0,46.0165,46.3488,46.0165,46.2963,4617.0
2020-09-25 14:00:00,53.0,53.04,52.87,53.04,7852.0,46.3488,46.3838,46.2351,46.3838,7852.0
2020-09-25 15:00:00,53.03,53.28,52.98,53.25,10951.0,46.375,46.5936,46.3313,46.5674,10951.0
2020-09-28 09:30:00,54.84,54.84,54.08,54.17,2896.0,47.9579,47.9579,47.2932,47.372,2896.0
2020-09-28 10:00:00,54.18,54.67,54.1,54.67,6234.0,47.3807,47.8092,47.3107,47.8092,6234.0
2020-09-28 11:00:00,54.77,54.77,54.51,54.51,2966.0,47.8967,47.8967,47.6693,47.6693,2966.0
2020-09-28 12:00:00,54.53,54.71,54.46,54.7,2316.0,47.6868,47.8442,47.6256,47.8354,2316.0
2020-09-28 13:00:00,54.63,54.63,54.41,54.46,1810.0,47.7742,47.7742,47.5818,47.6256,1810.0
2020-09-28 14:00:00,54.44,54.62,54.4,54.62,4600.0,47.6081,47.7655,47.5731,47.7655,4600.0
2020-09-28 15:00:00,54.59,54.62,54.12,54.39,19759.0,47.7392,47.7655,47.3282,47.5643,19759.0
2020-09-29 09:30:00,54.03,54.11,53.72,53.76,5336.0,47.2495,47.3195,46.9784,47.0134,5336.0
2020-09-29 10:00:00,53.76,54.34,53.67,54.05,33876.0,47.0134,47.5206,46.9347,47.267,33876.0
2020-09-29 11:00:00,53.97,53.97,53.43,53.43,4047.0,47.1971,47.1971,46.7248,46.7248,4047.0
2020-09-29 12:00:00,53.4,53.85,53.32,53.75,3768.0,46.6986,47.0921,46.6286,47.0047,3768.0
2020-09-29 13:00:00,53.69,54.16,53.62,54.0,6747.0,46.9522,47.3632,46.891,47.2233,6747.0
2020-09-29 14:00:00,53.9,54.41,53.83,54.4,4300.0,47.1358,47.5818,47.0746,47.5731,4300.0
2020-09-29 15:00:00,54.35,54.61,54.35,54.51,13806.0,47.5294,47.7567,47.5294,47.6693,13806.0
2020-09-30 09:30:00,55.19,56.18,55.19,55.94,4573.0,48.2639,49.1297,48.2639,48.9198,4573.0
2020-09-30 10:00:00,56.12,56.24,55.49,55.87,6600.0,49.0772,49.1822,48.5263,48.8586,6600.0
2020-09-30 11:00:00,55.64,55.64,54.93,55.08,15993.0,48.6575,48.6575,48.0366,48.1678,15993.0
2020-09-30 12:00:00,55.09,55.17,54.9,55.05,3194.0,48.1765,48.2465,48.0103,48.1415,3194.0
2020-09-30 13:00:00,55.02,55.17,54.85,54.88,4884.0,48.1153,48.2465,47.9666,47.9929,4884.0
2020-09-30 14:00:00,54.89,55.06,54.11,54.34,10141.0,48.0016,48.1503,47.3195,47.5206,10141.0
2020-09-30 15:00:00,54.45,55.19,54.01,55.1,41544.0,47.6168,48.2639,47.232,48.1852,41544.0
2020-10-01 09:30:00,55.33,55.86,55.15,55.15,7660.0,48.3864,48.8499,48.229,48.229,7660.0
2020-10-01 10:00:00,55.15,55.43,54.5,54.57,69646.0,48.229,48.4738,47.6605,47.7218,69646.0
2020-10-01 11:00:00,54.64,55.56,54.5,55.51,167336.0,47.783,48.5875,47.6605,48.5438,167336.0
2020-10-01 12:00:00,55.52,55.52,54.95,54.97,30005.0,48.5525,48.5525,48.0541,48.0716,30005.0
2020-10-01 13:00:00,54.94,54.97,54.58,54.6,17339.0,48.0453,48.0716,47.7305,47.748,17339.0
2020-10-01 14:00:00,54.68,55.71,54.39,55.71,67337.0,47.8179,48.7187,47.5643,48.7187,67337.0
2020-10-01 15:00:00,55.72,56.45,55.7,56.45,47484.0,48.7274,49.3658,48.7099,49.3658,47484.0
2020-10-02 09:30:00,55.2,55.45,54.94,55.31,18586.0,48.2727,48.4913,48.0453,48.3689,18586.0
2020-10-02 10:00:00,55.43,56.35,55.43,56.31,7600.0,48.4738,49.2784,48.4738,49.2434,7600.0
2020-10-02 11:00:00,56.2,56.73,56.2,56.47,8113.0,49.1472,49.6107,49.1472,49.3833,8113.0
2020-10-02 12:00:00,56.43,57.66,56.38,57.63,6683.0,49.3483,50.424,49.3046,50.3977,6683.0
2020-10-02 13:00:00,57.66,57.82,57.33,57.34,2935.0,50.424,50.5639,50.1354,50.1441,2935.0
2020-10-02 14:00:00,57.36,57.75,57.36,57.56,5116.0,50.1616,50.5027,50.1616,50.3365,5116.0
2020-10-02 15:00:00,57.54,58.18,57.48,57.93,30207.0,50.319,50.8787,50.2666,50.6601,30207.0
2020-10-05 09:30:00,58.26,58.31,56.68,56.68,2080.0,50.9487,50.9924,49.567,49.567,2080.0
2020-10-05 10:00:00,56.74,57.52,56.66,57.4,3600.0,49.6194,50.3015,49.5495,50.1966,3600.0
2020-10-05 11:00:00,57.57,57.9,57.57,57.89,3193.0,50.3453,50.6339,50.3453,50.6251,3193.0
2020-10-05 12:00:00,57.57,57.57,57.0,57.09,2100.0,50.3453,50.3453,49.8468,49.9255,2100.0
2020-10-05 13:00:00,57.07,57.21,56.84,57.0,5600.0,49.908,50.0304,49.7069,49.8468,5600.0
2020-10-05 14:00:00,57.01,57.43,57.01,57.42,5347.0,49.8555,50.2228,49.8555,50.2141,5347.0
2020-10-05 15:00:00,57.41,57.52,57.2,57.47,23110.0,50.2053,50.3015,50.0217,50.2578,23110.0
2020-10-06 09:30:00,57.87,57.87,57.1,57.21,10688.0,50.6076,50.6076,49.9343,50.0304,10688.0
2020-10-06 10:00:00,57.13,57.35,56.77,57.31,10095.0,49.9605,50.1529,49.6457,50.1179,10095.0
2020-10-06 11:00:00,57.25,57.77,57.22,57.54,7113.0,50.0654,50.5202,50.0392,50.319,7113.0
2020-10-06 12:00:00,57.51,57.51,57.01,57.39,4900.0,50.2928,50.2928,49.8555,50.1879,4900.0
2020-10-06 13:00:00,57.66,57.66,57.13,57.16,15700.0,50.424,50.424,49.9605,49.9867,15700.0
2020-10-06 14:00:00,57.13,57.91,56.53,56.53,9727.0,49.9605,50.6426,49.4358,49.4358,9727.0
2020-10-06 15:00:00,56.45,56.77,56.37,56.6,21342.0,49.3658,49.6457,49.2959,49.497,21342.0
2020-10-07 09:30:00,57.05,57.05,56.65,56.74,4495.0,49.8905,49.8905,49.5407,49.6194,4495.0
2020-10-07 10:00:00,56.71,57.15,56.3,56.34,9318.0,49.5932,49.978,49.2346,49.2696,9318.0
2020-10-07 11:00:00,56.27,56.41,55.93,56.07,9852.0,49.2084,49.3308,48.9111,49.0335,9852.0
2020-10-07 12:00:00,56.04,56.04,55.63,55.8,5425.0,49.0073,49.0073,48.6487,48.7974,5425.0
2020-10-07 13:00:00,55.84,56.26,55.84,56.26,3091.0,48.8324,49.1997,48.8324,49.1997,3091.0
2020-10-07 14:00:00,56.23,56.49,56.21,56.49,3481.0,49.1734,49.4008,49.1559,49.4008,3481.0
2020-10-07 15:00:00,56.5,56.82,56.1,56.1,14432.0,49.4095,49.6894,49.0597,49.0597,14432.0
2020-10-08 09:30:00,56.55,56.95,56.26,56.51,10100.0,49.4533,49.8031,49.1997,49.4183,10100.0
2020-10-08 10:00:00,56.36,57.3,56.35,57.09,2724.0,49.2871,50.1092,49.2784,49.9255,2724.0
2020-10-08 11:00:00,57.12,57.43,56.61,56.61,9132.0,49.9517,50.2228,49.5057,49.5057,9132.0
2020-10-08 12:00:00,56.56,57.14,56.53,56.96,3951.0,49.462,49.9692,49.4358,49.8118,3951.0
2020-10-08 13:00:00,56.92,57.04,56.71,57.04,1938.0,49.7768,49.8818,49.5932,49.8818,1938.0
2020-10-08 14:00:00,57.21,57.3,56.81,57.29,4564.0,50.0304,50.1092,49.6806,50.1004,4564.0
2020-10-08 15:00:00,57.25,57.47,56.93,57.24,22662.0,50.0654,50.2578,49.7856,50.0567,22662.0
2020-10-09 09:30:00,57.57,57.57,56.56,56.56,4100.0,50.3453,50.3453,49.462,49.462,4100.0
2020-10-09 10:00:00,56.45,56.45,55.84,56.01,2850.0,49.3658,49.3658,48.8324,48.981,2850.0
2020-10-09 11:00:00,56.17,56.46,56.14,56.39,4303.0,49.121,49.3746,49.0947,49.3134,4303.0
2020-10-09 12:00:00,56.33,56.71,56.33,56.4,2600.0,49.2609,49.5932,49.2609,49.3221,2600.0
2020-10-09 13:00:00,56.38,56.62,56.38,56.51,14209.0,49.3046,49.5145,49.3046,49.4183,14209.0
2020-10-09 14:00:00,56.48,56.5,56.33,56.49,8260.0,49.3921,49.4095,49.2609,49.4008,8260.0
2020-10-09 15:00:00,56.51,56.51,56.17,56.29,18202.0,49.4183,49.4183,49.121,49.2259,18202.0
2020-10-12 09:30:00,56.11,56.11,55.72,55.72,5176.0,49.0685,49.0685,48.7274,48.7274,5176.0
2020-10-12 10:00:00,55.78,56.29,55.74,55.74,10765.0,48.7799,49.2259,48.7449,48.7449,10765.0
2020-10-12 11:00:00,55.78,56.15,55.78,55.99,2769.0,48.7799,49.1035,48.7799,48.9636,2769.0
2020-10-12 12:00:00,55.93,55.94,55.48,55.48,4392.0,48.9111,48.9198,48.5176,48.5176,4392.0
2020-10-12 13:00:00,55.45,55.73,55.43,55.73,3623.0,48.4913,48.7362,48.4738,48.7362,3623.0
2020-10-12 14:00:00,55.74,55.89,55.6,55.67,9226.0,48.7449,48.8761,48.6225,48.6837,9226.0
2020-10-12 15:00:00,55.67,55.98,55.67,55.81,43845.0,48.6837,48.9548,48.6837,48.8061,43845.0
2020-10-13 09:30:00,55.21,55.28,54.94,55.12,8042.0,48.2814,48.3427,48.0453,48.2027,8042.0
2020-10-13 10:00:00,55.1,55.1,54.07,54.09,16090.0,48.1852,48.1852,47.2845,47.302,16090.0
2020-10-13 11:00:00,54.3,54.3,53.54,53.95,7714.0,47.4856,47.4856,46.821,47.1796,7714.0
2020-10-13 12:00:00,53.92,54.23,53.84,54.21,5142.0,47.1533,47.4244,47.0834,47.4069,5142.0
2020-10-13 13:00:00,54.22,54.22,53.99,54.02,8120.0,47.4157,47.4157,47.2145,47.2408,8120.0
2020-10-13 14:00:00,54.0,54.61,54.0,54.26,31150.0,47.2233,47.7567,47.2233,47.4507,31150.0
2020-10-13 15:00:00,54.29,54.39,54.0,54.28,24720.0,47.4769,47.5643,47.2233,47.4681,24720.0
2020-10-14 09:30:00,54.26,54.66,54.04,54.55,4226.0,47.4507,47.8005,47.2583,47.7043,4226.0
2020-10-14 10:00:00,54.5,54.5,53.67,53.99,4230.0,47.6605,47.6605,46.9347,47.2145,4230.0
2020-10-14 11:00:00,53.96,54.05,53.76,54.03,10636.0,47.1883,47.267,47.0134,47.2495,10636.0
2020-10-14 12:00:00,54.01,54.49,53.97,54.36,11021.0,47.232,47.6518,47.1971,47.5381,11021.0
2020-10-14 13:00:00,54.37,54.45,54.04,54.05,7980.0,47.5469,47.6168,47.2583,47.267,7980.0
2020-10-14 14:00:00,54.03,54.1,53.89,54.1,3728.0,47.2495,47.3107,47.1271,47.3107,3728.0
2020-10-14 15:00:00,54.11,54.37,53.87,53.87,20214.0,47.3195,47.5469,47.1096,47.1096,20214.0
2020-10-15 09:30:00,53.37,53.75,53.32,53.69,4900.0,46.6723,47.0047,46.6286,46.9522,4900.0
2020-10-15 10:00:00,53.84,54.49,53.84,54.25,11908.0,47.0834,47.6518,47.0834,47.4419,11908.0
2020-10-15 11:00:00,54.25,55.08,54.25,55.08,29612.0,47.4419,48.1678,47.4419,48.1678,29612.0
2020-10-15 12:00:00,55.11,55.12,54.8,55.05,10353.0,48.194,48.2027,47.9229,48.1415,10353.0
2020-10-15 13:00:00,55.04,55.51,55.04,55.04,8184.0,48.1328,48.5438,48.1328,48.1328,8184.0
2020-10-15 14:00:00,54.98,55.32,54.97,55.31,7907.0,48.0803,48.3776,48.0716,48.3689,7907.0
2020-10-15 15:00:00,55.33,55.39,54.96,55.11,22975.0,48.3864,48.4388,48.0628,48.194,22975.0
2020-10-16 09:30:00,54.28,54.28,53.35,53.76,8266.0,47.4681,47.4681,46.6549,47.0134,8266.0
2020-10-16 10:00:00,53.75,54.39,53.69,54.39,22092.0,47.0047,47.5643,46.9522,47.5643,22092.0
2020-10-16 11:00:00,54.39,55.32,54.39,55.09,10158.0,47.5643,48.3776,47.5643,48.1765,10158.0
2020-10-16 12:00:00,54.99,55.04,54.66,54.95,11616.0,48.089,48.1328,47.8005,48.0541,11616.0
2020-10-16 13:00:00,54.92,54.97,54.56,54.85,3384.0,48.0278,48.0716,47.713,47.9666,3384.0
2020-10-16 14:00:00,54.8,54.83,54.57,54.82,6954.0,47.9229,47.9491,47.7218,47.9404,6954.0
2020-10-16 15:00:00,54.81,54.9,54.29,54.29,16676.0,47.9316,48.0103,47.4769,47.4769,16676.0
2020-10-19 09:30:00,54.69,54.7,53.69,53.71,6707.0,47.8267,47.8354,46.9522,46.9697,6707.0
2020-10-19 10:00:00,53.58,54.13,53.43,53.6,11751.0,46.856,47.337,46.7248,46.8735,11751.0
2020-10-19 11:00:00,53.64,53.76,53.48,53.58,6297.0,46.9085,47.0134,46.7685,46.856,6297.0
2020-10-19 12:00:00,53.58,53.74,53.47,53.6,6086.0,46.856,46.9959,46.7598,46.8735,6086.0
2020-10-19 13:00:00,53.48,53.63,53.41,53.43,12354.0,46.7685,46.8997,46.7073,46.7248,12354.0
2020-10-19 14:00:00,53.36,53.47,52.78,52.93,15763.0,46.6636,46.7598,46.1564,46.2876,15763.0
2020-10-19 15:00:00,52.82,52.82,52.5,52.59,36916.0,46.1914,46.1914,45.9115,45.9902,36916.0
2020-10-20 09:30:00,53.44,53.78,53.24,53.73,1162.0,46.7336,47.0309,46.5587,46.9872,1162.0
2020-10-20 10:00:00,53.57,53.92,53.28,53.64,2759.0,46.8472,47.1533,46.5936,46.9085,2759.0
2020-10-20 11:00:00,53.47,53.69,53.47,53.62,3053.0,46.7598,46.9522,46.7598,46.891,3053.0
2020-10-20 12:00:00,53.81,54.03,53.61,54.03,1918.0,47.0571,47.2495,46.8822,47.2495,1918.0
2020-10-20 13:00:00,54.14,54.25,53.84,53.86,2127.0,47.3457,47.4419,47.0834,47.1009,2127.0
2020-10-20 14:00:00,53.81,53.94,53.8,53.89,2511.0,47.0571,47.1708,47.0484,47.1271,2511.0
2020-10-20 15:00:00,53.91,54.28,53.68,54.1,18286.0,47.1446,47.4681,46.9434,47.3107,18286.0
2020-10-21 09:30:00,53.73,53.75,53.21,53.53,1702.0,46.9872,47.0047,46.5324,46.8123,1702.0
2020-10-21 10:00:00,53.77,54.36,53.66,54.33,4198.0,47.0221,47.5381,46.926,47.5119,4198.0
2020-10-21 11:00:00,54.16,54.17,53.81,53.84,5079.0,47.3632,47.372,47.0571,47.0834,5079.0
2020-10-21 12:00:00,53.83,54.08,53.76,53.76,4254.0,47.0746,47.2932,47.0134,47.0134,4254.0
2020-10-21 13:00:00,53.86,54.15,53.84,54.04,2616.0,47.1009,47.3545,47.0834,47.2583,2616.0
2020-10-21 14:00:00,54.05,54.07,53.88,53.97,6646.0,47.267,47.2845,47.1183,47.1971,6646.0
2020-10-21 15:00:00,53.93,53.94,53.53,53.69,13948.0,47.1621,47.1708,46.8123,46.9522,13948.0
2020-10-22 09:30:00,54.01,54.17,53.82,53.82,1200.0,47.232,47.372,47.0659,47.0659,1200.0
2020-10-22 10:00:00,53.65,54.37,53.64,54.37,2882.0,46.9172,47.5469,46.9085,47.5469,2882.0
2020-10-22 11:00:00,54.39,54.58,54.26,54.51,3944.0,47.5643,47.7305,47.4507,47.6693,3944.0
2020-10-22 12:00:00,54.55,55.06,54.51,54.82,5788.0,47.7043,48.1503,47.6693,47.9404,5788.0
2020-10-22 13:00:00,54.82,55.04,54.8,55.03,4728.0,47.9404,48.1328,47.9229,48.124,4728.0
2020-10-22 14:00:00,55.04,55.25,55.04,55.06,5131.0,48.1328,48.3164,48.1328,48.1503,5131.0
2020-10-22 15:00:00,54.98,55.49,54.97,55.24,13736.0,48.0803,48.5263,48.0716,48.3077,13736.0
2020-10-23 09:30:00,55.91,56.52,55.8,56.3,3109.0,48.8936,49.427,48.7974,49.2346,3109.0
2020-10-23 10:00:00,56.34,56.44,55.64,56.05,2954.0,49.2696,49.3571,48.6575,49.016,2954.0
2020-10-23 11:00:00,55.47,55.92,55.4,55.69,1243.0,48.5088,48.9023,48.4476,48.7012,1243.0
2020-10-23 12:00:00,55.6,55.66,55.43,55.46,10752.0,48.6225,48.675,48.4738,48.5001,10752.0
2020-10-23 13:00:00,55.51,55.85,55.48,55.69,4270.0,48.5438,48.8411,48.5176,48.7012,4270.0
2020-10-23 14:00:00,55.75,55.9,55.7,55.87,12128.0,48.7537,48.8848,48.7099,48.8586,12128.0
2020-10-23 15:00:00,55.86,56.29,55.86,56.28,19493.0,48.8499,49.2259,48.8499,49.2172,19493.0
2020-10-26 09:30:00,55.38,55.38,54.84,55.24,6700.0,48.4301,48.4301,47.9579,48.3077,6700.0
2020-10-26 10:00:00,55.13,55.57,55.09,55.12,11175.0,48.2115,48.5963,48.1765,48.2027,11175.0
2020-10-26 11:00:00,55.11,55.29,54.86,55.29,8357.0,48.194,48.3514,47.9754,48.3514,8357.0
2020-10-26 12:00:00,55.27,55.27,54.79,54.9,4077.0,48.3339,48.3339,47.9141,48.0103,4077.0
2020-10-26 13:00:00,54.86,54.98,54.7,54.93,12303.0,47.9754,48.0803,47.8354,48.0366,12303.0
2020-10-26 14:00:00,54.95,55.44,54.95,55.29,8991.0,48.0541,48.4826,48.0541,48.3514,8991.0
2020-10-26 15:00:00,55.3,55.77,55.08,55.69,31705.0,48.3601,48.7712,48.1678,48.7012,31705.0
2020-10-27 09:30:00,55.58,56.04,55.13,55.46,4679.0,48.605,49.0073,48.2115,48.5001,4679.0
2020-10-27 10:00:00,55.55,55.97,55.02,55.08,9480.0,48.5788,48.9461,48.1153,48.1678,9480.0
2020-10-27 11:00:00,55.02,55.02,54.63,55.01,11766.0,48.1153,48.1153,47.7742,48.1065,11766.0
2020-10-27 12:00:00,54.93,55.11,54.75,54.75,3100.0,48.0366,48.194,47.8792,47.8792,3100.0
2020-10-27 13:00:00,54.74,55.04,54.71,54.82,5250.0,47.8704,48.1328,47.8442,47.9404,5250.0
2020-10-27 14:00:00,54.84,54.91,54.36,54.73,8688.0,47.9579,48.0191,47.5381,47.8617,8688.0
2020-10-27 15:00:00,54.76,54.76,53.97,53.97,23628.0,47.8879,47.8879,47.1971,47.1971,23628.0
2020-10-28 09:30:00,52.77,53.62,52.77,53.4,5814.0,46.1476,46.891,46.1476,46.6986,5814.0
2020-10-28 10:00:00,53.23,53.27,52.32,52.45,13825.0,46.5499,46.5849,45.7541,45.8678,13825.0
2020-10-28 11:00:00,52.43,52.77,52.27,52.77,6482.0,45.8503,46.1476,45.7104,46.1476,6482.0
2020-10-28 12:00:00,52.62,53.02,52.37,52.68,8042.0,46.0165,46.3663,45.7978,46.0689,8042.0
2020-10-28 13:00:00,52.69,53.19,52.38,52.38,11278.0,46.0777,46.5149,45.8066,45.8066,11278.0
2020-10-28 14:00:00,52.51,52.95,52.13,52.76,13613.0,45.9203,46.3051,45.588,46.1389,13613.0
2020-10-28 15:00:00,52.78,52.78,52.23,52.39,50615.0,46.1564,46.1564,45.6754,45.8153,50615.0
2020-10-29 09:30:00,52.28,53.28,51.75,53.1,18739.0,45.7191,46.5936,45.2556,46.4362,18739.0
2020-10-29 10:00:00,52.99,54.57,52.5,54.4,16003.0,46.34,47.7218,45.9115,47.5731,16003.0
2020-10-29 11:00:00,54.26,54.91,54.03,54.06,11478.0,47.4507,48.0191,47.2495,47.2758,11478.0
2020-10-29 12:00:00,54.09,54.36,53.73,53.95,9644.0,47.302,47.5381,46.9872,47.1796,9644.0
2020-10-29 13:00:00,54.15,55.15,54.01,55.06,39130.0,47.3545,48.229,47.232,48.1503,39130.0
2020-10-29 14:00:00,55.15,55.52,54.51,54.77,46803.0,48.229,48.5525,47.6693,47.8967,46803.0
2020-10-29 15:00:00,54.78,55.16,54.59,54.61,59736.0,47.9054,48.2377,47.7392,47.7567,59736.0
2020-10-30 09:30:00,54.23,54.59,53.75,54.05,2710.0,47.4244,47.7392,47.0047,47.267,2710.0
2020-10-30 10:00:00,53.96,54.13,52.94,53.0,4823.0,47.1883,47.337,46.2963,46.3488,4823.0
2020-10-30 11:00:00,53.09,53.68,53.06,53.61,9079.0,46.4275,46.9434,46.4013,46.8822,9079.0
2020-10-30 12:00:00,53.78,53.89,53.25,53.25,5643.0,47.0309,47.1271,46.5674,46.5674,5643.0
2020-10-30 13:00:00,53.25,53.35,52.62,53.35,10868.0,46.5674,46.6549,46.0165,46.6549,10868.0
2020-10-30 14:00:00,53.43,53.45,52.62,52.88,13230.0,46.7248,46.7423,46.0165,46.2438,13230.0
2020-10-30 15:00:00,52.77,53.79,52.77,53.79,39643.0,46.1476,47.0396,46.1476,47.0396,39643.0
2020-11-02 09:30:00,54.0,54.48,53.51,54.13,4083.0,47.2233,47.643,46.7948,47.337,4083.0
2020-11-02 10:00:00,54.22,55.13,54.18,54.77,9280.0,47.4157,48.2115,47.3807,47.8967,9280.0
2020-11-02 11:00:00,54.8,55.96,54.8,55.83,26818.0,47.9229,48.9373,47.9229,48.8236,26818.0
2020-11-02 12:00:00,55.61,55.7,55.2,55.2,2900.0,48.6312,48.7099,48.2727,48.2727,2900.0
2020-11-02 13:00:00,55.25,55.56,55.2,55.45,3516.0,48.3164,48.5875,48.2727,48.4913,3516.0
2020-11-02 14:00:00,55.39,56.17,55.39,56.1,10034.0,48.4388,49.121,48.4388,49.0597,10034.0
2020-11-02 15:00:00,56.23,56.78,56.14,56.72,22292.0,49.1734,49.6544,49.0947,49.6019,22292.0
2020-11-03 09:30:00,57.82,57.94,57.12,57.19,7952.0,50.5639,50.6688,49.9517,50.013,7952.0
2020-11-03 10:00:00,57.09,57.78,57.04,57.78,14088.0,49.9255,50.5289,49.8818,50.5289,14088.0
2020-11-03 11:00:00,57.75,58.7,57.73,58.35,10054.0,50.5027,51.3335,50.4852,51.0274,10054.0
2020-11-03 12:00:00,58.35,58.75,58.22,58.49,12416.0,51.0274,51.3772,50.9137,51.1498,12416.0
2020-11-03 13:00:00,58.52,58.79,58.48,58.68,15290.0,51.176,51.4122,51.1411,51.316,15290.0
2020-11-03 14:00:00,58.67,59.31,58.61,59.05,26305.0,51.3072,51.8669,51.2548,51.6395,26305.0
2020-11-03 15:00:00,59.09,59.51,58.77,59.02,39124.0,51.6745,52.0418,51.3947,51.6133,39124.0
2020-11-04 09:30:00,58.03,58.4,57.35,57.46,16200.0,50.7475,51.0711,50.1529,50.2491,16200.0
2020-11-04 10:00:00,57.6,58.48,57.28,57.86,16328.0,50.3715,51.1411,50.0917,50.5989,16328.0
2020-11-04 11:00:00,57.97,58.01,57.66,57.9,13822.0,50.6951,50.7301,50.424,50.6339,13822.0
2020-11-04 12:00:00,57.85,58.13,57.79,57.81,11314.0,50.5901,50.835,50.5377,50.5552,11314.0
2020-11-04 13:00:00,57.81,58.15,57.67,57.8,12849.0,50.5552,50.8525,50.4327,50.5464,12849.0
2020-11-04 14:00:00,57.76,57.86,57.63,57.7,14848.0,50.5114,50.5989,50.3977,50.459,14848.0
2020-11-04 15:00:00,57.7,57.7,56.93,56.96,24169.0,50.459,50.459,49.7856,49.8118,24169.0
2020-11-05 09:30:00,57.5,57.54,56.68,56.74,9545.0,50.2841,50.319,49.567,49.6194,9545.0
2020-11-05 10:00:00,56.73,57.33,56.43,57.03,15046.0,49.6107,50.1354,49.3483,49.873,15046.0
2020-11-05 11:00:00,57.02,57.2,56.42,56.42,8017.0,49.8643,50.0217,49.3396,49.3396,8017.0
2020-11-05 12:00:00,56.43,56.76,56.19,56.72,16356.0,49.3483,49.6369,49.1385,49.6019,16356.0
2020-11-05 13:00:00,56.73,57.34,56.72,57.19,24456.0,49.6107,50.1441,49.6019,50.013,24456.0
2020-11-05 14:00:00,57.27,57.41,56.89,56.96,13438.0,50.0829,50.2053,49.7506,49.8118,13438.0
2020-11-05 15:00:00,56.87,57.3,56.83,56.83,20294.0,49.7331,50.1092,49.6981,49.6981,20294.0
2020-11-06 09:30:00,57.18,57.89,57.17,57.7,2100.0,50.0042,50.6251,49.9955,50.459,2100.0
2020-11-06 10:00:00,57.61,57.61,57.12,57.12,5281.0,50.3802,50.3802,49.9517,49.9517,5281.0
2020-11-06 11:00:00,56.95,56.99,56.06,56.15,5122.0,49.8031,49.8381,49.0248,49.1035,5122.0
2020-11-06 12:00:00,55.93,55.93,55.21,55.23,2050.0,48.9111,48.9111,48.2814,48.2989,2050.0
2020-11-06 13:00:00,55.03,55.48,54.87,55.48,4840.0,48.124,48.5176,47.9841,48.5176,4840.0
2020-11-06 14:00:00,55.55,55.55,55.32,55.33,1956.0,48.5788,48.5788,48.3776,48.3864,1956.0
2020-11-06 15:00:00,55.09,55.7,54.89,55.52,15886.0,48.1765,48.7099,48.0016,48.5525,15886.0
2020-11-09 09:30:00,60.95,72.05,60.95,69.92,125727.0,53.7889,63.5847,53.7889,61.7049,125727.0
2020-11-09 10:00:00,69.99,70.36,63.94,64.52,58970.0,61.7667,62.0932,56.4275,56.9394,58970.0
2020-11-09 11:00:00,64.35,64.67,63.51,64.16,28058.0,56.7894,57.0718,56.0481,56.6217,28058.0
2020-11-09 12:00:00,64.24,65.32,64.14,65.24,32795.0,56.6923,57.6454,56.6041,57.5748,32795.0
2020-11-09 13:00:00,65.39,65.7,64.7,64.97,14879.0,57.7072,57.9808,57.0983,57.3365,14879.0
2020-11-09 14:00:00,65.26,66.24,65.25,65.98,30387.0,57.5925,58.4573,57.5836,58.2279,30387.0
2020-11-09 15:00:00,66.06,66.9,65.86,66.66,97215.0,58.2985,59.0398,58.122,58.828,97215.0
2020-11-10 09:30:00,67.07,69.25,65.99,69.25,35721.0,59.1898,61.1137,58.2367,61.1137,35721.0
2020-11-10 10:00:00,69.18,69.32,68.15,68.92,43344.0,61.0519,61.1754,60.1429,60.8224,43344.0
2020-11-10 11:00:00,68.91,69.0,67.93,68.29,40099.0,60.8136,60.893,59.9488,60.2665,40099.0
2020-11-10 12:00:00,68.17,68.46,67.66,68.05,27858.0,60.1606,60.4165,59.7105,60.0547,27858.0
2020-11-10 13:00:00,68.09,68.46,67.58,68.03,39734.0,60.09,60.4165,59.6399,60.037,39734.0
2020-11-10 14:00:00,68.06,68.45,67.8,68.07,51184.0,60.0635,60.4077,59.834,60.0723,51184.0
2020-11-10 15:00:00,68.04,68.32,67.74,67.84,152331.0,60.0458,60.2929,59.7811,59.8693,152331.0
2020-11-11 09:30:00,67.03,67.03,65.63,65.81,15611.0,59.1545,59.1545,57.919,58.0778,15611.0
2020-11-11 10:00:00,65.96,66.47,65.33,65.92,25483.0,58.2102,58.6603,57.6542,58.1749,25483.0
2020-11-11 11:00:00,65.89,66.04,65.31,65.31,20586.0,58.1484,58.2808,57.6366,57.6366,20586.0
2020-11-11 12:00:00,65.3,65.95,65.3,65.93,13144.0,57.6278,58.2014,57.6278,58.1837,13144.0
2020-11-11 13:00:00,65.92,66.17,65.75,66.07,8957.0,58.1749,58.3955,58.0249,58.3073,8957.0
2020-11-11 14:00:00,66.04,66.09,65.23,65.46,9775.0,58.2808,58.3249,57.566,57.769,9775.0
2020-11-11 15:00:00,65.47,65.64,64.88,65.45,35980.0,57.7778,57.9278,57.2571,57.7601,35980.0
2020-11-12 09:30:00,64.8,65.0,63.3,65.0,8745.0,57.1865,57.363,55.8627,57.363,8745.0
2020-11-12 10:00:00,65.05,65.62,64.77,64.98,9949.0,57.4071,57.9102,57.16,57.3454,9949.0
2020-11-12 11:00:00,64.86,65.27,64.74,64.77,6372.0,57.2395,57.6013,57.1336,57.16,6372.0
2020-11-12 12:00:00,64.68,64.74,63.92,64.01,11021.0,57.0806,57.1336,56.4099,56.4893,11021.0
2020-11-12 13:00:00,64.04,64.13,63.49,63.73,16813.0,56.5158,56.5952,56.0304,56.2422,16813.0
2020-11-12 14:00:00,63.75,64.03,63.22,63.26,44593.0,56.2599,56.507,55.7921,55.8274,44593.0
2020-11-12 15:00:00,63.25,63.61,62.72,63.53,66908.0,55.8186,56.1363,55.3509,56.0657,66908.0
2020-11-13 09:30:00,63.74,64.67,63.7,64.06,13402.0,56.251,57.0718,56.2157,56.5335,13402.0
2020-11-13 10:00:00,64.08,64.52,63.78,64.26,24421.0,56.5511,56.9394,56.2863,56.71,24421.0
2020-11-13 11:00:00,64.3,64.92,64.27,64.74,17013.0,56.7453,57.2924,56.7188,57.1336,17013.0
2020-11-13 12:00:00,64.73,65.14,64.73,65.08,10326.0,57.1247,57.4866,57.1247,57.4336,10326.0
2020-11-13 13:00:00,65.01,65.55,65.01,65.38,12857.0,57.3718,57.8484,57.3718,57.6984,12857.0
2020-11-13 14:00:00,65.39,65.9,65.36,65.85,25547.0,57.7072,58.1573,57.6807,58.1131,25547.0
2020-11-13 15:00:00,65.84,65.85,65.42,65.59,56039.0,58.1043,58.1131,57.7337,57.8837,56039.0
2020-11-16 09:30:00,67.44,68.02,65.74,66.03,15138.0,59.5163,60.0282,58.0161,58.272,15138.0
2020-11-16 10:00:00,65.97,66.35,65.51,66.18,19661.0,58.219,58.5544,57.8131,58.4044,19661.0
2020-11-16 11:00:00,66.02,66.52,65.95,66.21,13556.0,58.2632,58.7044,58.2014,58.4308,13556.0
2020-11-16 12:00:00,66.15,66.28,65.99,66.09,10222.0,58.3779,58.4926,58.2367,58.3249,10222.0
2020-11-16 13:00:00,66.05,66.05,65.42,65.61,10680.0,58.2896,58.2896,57.7337,57.9013,10680.0
2020-11-16 14:00:00,65.54,66.16,65.43,66.16,14387.0,57.8396,58.3867,57.7425,58.3867,14387.0
2020-11-16 15:00:00,66.16,66.51,65.95,66.4,41875.0,58.3867,58.6956,58.2014,58.5985,41875.0
2020-11-17 09:30:00,65.41,65.41,64.33,64.78,18866.0,57.7248,57.7248,56.7717,57.1689,18866.0
2020-11-17 10:00:00,64.84,65.51,64.48,65.33,8354.0,57.2218,57.8131,56.9041,57.6542,8354.0
2020-11-17 11:00:00,65.38,66.21,65.27,65.91,10190.0,57.6984,58.4308,57.6013,58.1661,10190.0
2020-11-17 12:00:00,65.91,66.25,65.91,66.01,8583.0,58.1661,58.4661,58.1661,58.2543,8583.0
2020-11-17 13:00:00,66.0,66.38,65.93,66.19,5343.0,58.2455,58.5809,58.1837,58.4132,5343.0
2020-11-17 14:00:00,66.43,66.65,66.21,66.36,6196.0,58.625,58.8191,58.4308,58.5632,6196.0
2020-11-17 15:00:00,66.38,66.38,65.88,65.94,33394.0,58.5809,58.5809,58.1396,58.1926,33394.0
2020-11-18 09:30:00,65.76,66.36,65.08,66.25,8863.0,58.0337,58.5632,57.4336,58.4661,8863.0
2020-11-18 10:00:00,66.51,66.88,65.97,65.98,34431.0,58.6956,59.0221,58.219,58.2279,34431.0
2020-11-18 11:00:00,65.99,66.54,65.96,66.08,9461.0,58.2367,58.7221,58.2102,58.3161,9461.0
2020-11-18 12:00:00,66.13,66.13,65.34,65.46,8841.0,58.3602,58.3602,57.6631,57.769,8841.0
2020-11-18 13:00:00,65.36,65.56,64.82,64.87,8543.0,57.6807,57.8572,57.2042,57.2483,8543.0
2020-11-18 14:00:00,65.04,65.17,64.34,64.71,12306.0,57.3983,57.513,56.7806,57.1071,12306.0
2020-11-18 15:00:00,64.45,64.75,63.81,63.81,31434.0,56.8776,57.1424,56.3128,56.3128,31434.0
2020-11-19 09:30:00,63.43,64.42,62.53,64.19,7083.0,55.9775,56.8512,55.1832,56.6482,7083.0
2020-11-19 10:00:00,64.2,65.13,63.96,64.7,57176.0,56.657,57.4777,56.4452,57.0983,57176.0
2020-11-19 11:00:00,64.65,64.9,64.49,64.84,15592.0,57.0541,57.2748,56.9129,57.2218,15592.0
2020-11-19 12:00:00,64.83,64.86,64.51,64.68,13400.0,57.213,57.2395,56.9306,57.0806,13400.0
2020-11-19 13:00:00,64.67,64.86,64.63,64.72,14076.0,57.0718,57.2395,57.0365,57.1159,14076.0
2020-11-19 14:00:00,64.72,65.33,64.66,65.07,14177.0,57.1159,57.6542,57.063,57.4248,14177.0
2020-11-19 15:00:00,65.07,65.32,64.87,65.2,29805.0,57.4248,57.6454,57.2483,57.5395,29805.0
2020-11-20 09:30:00,64.94,64.94,64.01,64.03,3500.0,57.3101,57.3101,56.4893,56.507,3500.0
2020-11-20 10:00:00,64.38,64.38,63.72,64.07,4540.0,56.8159,56.8159,56.2334,56.5423,4540.0
2020-11-20 11:00:00,64.23,64.42,63.71,63.71,9149.0,56.6835,56.8512,56.2246,56.2246,9149.0
2020-11-20 12:00:00,63.89,64.01,63.76,63.99,6059.0,56.3834,56.4893,56.2687,56.4717,6059.0
2020-11-20 13:00:00,64.15,64.5,64.11,64.38,7218.0,56.6129,56.9218,56.5776,56.8159,7218.0
2020-11-20 14:00:00,64.37,64.4,64.13,64.25,10637.0,56.807,56.8335,56.5952,56.7011,10637.0
2020-11-20 15:00:00,64.31,64.73,63.95,64.56,26343.0,56.7541,57.1247,56.4364,56.9747,26343.0
2020-11-23 09:30:00,65.07,65.07,64.52,64.81,2676.0,57.4248,57.4248,56.9394,57.1953,2676.0
2020-11-23 10:00:00,64.77,65.77,64.77,65.77,4508.0,57.16,58.0425,57.16,58.0425,4508.0
2020-11-23 11:00:00,65.78,65.8,65.16,65.28,5943.0,58.0514,58.069,57.5042,57.6101,5943.0
2020-11-23 12:00:00,65.18,65.31,64.85,64.88,41365.0,57.5219,57.6366,57.2306,57.2571,41365.0
2020-11-23 13:00:00,64.92,65.12,64.82,64.97,10707.0,57.2924,57.4689,57.2042,57.3365,10707.0
2020-11-23 14:00:00,65.1,65.1,64.51,64.96,68266.0,57.4513,57.4513,56.9306,57.3277,68266.0
2020-11-23 15:00:00,65.1,65.13,63.43,63.61,26357.0,57.4513,57.4777,55.9775,56.1363,26357.0
2020-11-24 09:30:00,65.0,65.35,64.79,65.22,9637.0,57.363,57.6719,57.1777,57.5572,9637.0
2020-11-24 10:00:00,65.22,65.77,65.12,65.67,34734.0,57.5572,58.0425,57.4689,57.9543,34734.0
2020-11-24 11:00:00,65.68,65.95,65.34,65.59,118415.0,57.9631,58.2014,57.6631,57.8837,118415.0
2020-11-24 12:00:00,65.68,65.71,65.26,65.29,44699.0,57.9631,57.9896,57.5925,57.6189,44699.0
2020-11-24 13:00:00,65.32,65.54,65.18,65.2,45011.0,57.6454,57.8396,57.5219,57.5395,45011.0
2020-11-24 14:00:00,65.2,65.48,65.05,65.16,17553.0,57.5395,57.7866,57.4071,57.5042,17553.0
2020-11-24 15:00:00,65.22,65.57,65.17,65.47,36935.0,57.5572,57.866,57.513,57.7778,36935.0
2020-11-25 09:30:00,64.78,65.2,64.65,65.12,3518.0,57.1689,57.5395,57.0541,57.4689,3518.0
2020-11-25 10:00:00,65.04,65.47,64.58,64.59,15967.0,57.3983,57.7778,56.9924,57.0012,15967.0
2020-11-25 11:00:00,64.69,65.55,64.49,65.54,7015.0,57.0894,57.8484,56.9129,57.8396,7015.0
2020-11-25 12:00:00,65.49,65.5,64.95,65.18,20591.0,57.7954,57.8043,57.3189,57.5219,20591.0
2020-11-25 13:00:00,65.25,65.33,64.96,65.16,4494.0,57.5836,57.6542,57.3277,57.5042,4494.0
2020-11-25 14:00:00,65.17,65.28,65.04,65.18,6739.0,57.513,57.6101,57.3983,57.5219,6739.0
2020-11-25 15:00:00,65.12,65.29,65.02,65.29,9444.0,57.4689,57.6189,57.3807,57.6189,9444.0
2020-11-27 09:30:00,65.26,65.26,64.01,64.58,5690.0,57.5925,57.5925,56.4893,56.9924,5690.0
2020-11-27 10:00:00,64.31,64.69,64.02,64.36,10274.0,56.7541,57.0894,56.4981,56.7982,10274.0
2020-11-27 11:00:00,64.32,64.91,64.21,64.78,11645.0,56.7629,57.2836,56.6658,57.1689,11645.0
2020-11-27 12:00:00,64.66,64.66,64.07,64.55,11550.0,57.063,57.063,56.5423,56.9659,11550.0
2020-11-30 09:30:00,64.68,64.86,64.36,64.66,4000.0,57.0806,57.2395,56.7982,57.063,4000.0
2020-11-30 10:00:00,64.31,64.73,63.36,64.17,17913.0,56.7541,57.1247,55.9157,56.6305,17913.0
2020-11-30 11:00:00,64.23,64.25,63.63,63.9,16430.0,56.6835,56.7011,56.154,56.3922,16430.0
2020-11-30 12:00:00,63.75,64.17,63.74,63.98,14042.0,56.2599,56.6305,56.251,56.4628,14042.0
2020-11-30 13:00:00,63.94,64.3,63.45,63.65,12337.0,56.4275,56.7453,55.9951,56.1716,12337.0
2020-11-30 14:00:00,63.61,63.8,63.45,63.78,15944.0,56.1363,56.304,55.9951,56.2863,15944.0
2020-11-30 15:00:00,63.8,63.86,62.97,62.98,49676.0,56.304,56.3569,55.5715,55.5803,49676.0
2020-12-01 09:30:00,63.87,64.43,63.72,64.09,11797.0,56.3658,56.86,56.2334,56.5599,11797.0
2020-12-01 10:00:00,63.95,64.05,63.28,64.05,14220.0,56.4364,56.5246,55.8451,56.5246,14220.0
2020-12-01 11:00:00,64.21,64.32,63.43,63.43,5900.0,56.6658,56.7629,55.9775,55.9775,5900.0
2020-12-01 12:00:00,63.46,63.73,63.43,63.73,7341.0,56.0039,56.2422,55.9775,56.2422,7341.0
2020-12-01 13:00:00,63.67,63.81,63.61,63.66,19384.0,56.1893,56.3128,56.1363,56.1804,19384.0
2020-12-01 14:00:00,63.68,63.69,63.42,63.43,10150.0,56.1981,56.2069,55.9686,55.9775,10150.0
2020-12-01 15:00:00,63.35,63.74,63.3,63.51,68288.0,55.9069,56.251,55.8627,56.0481,68288.0
2020-12-02 09:30:00,62.64,63.77,62.62,63.65,5239.0,55.2803,56.2775,55.2626,56.1716,5239.0
2020-12-02 10:00:00,63.59,63.6,62.86,62.93,5087.0,56.1187,56.1275,55.4744,55.5362,5087.0
2020-12-02 11:00:00,62.9,63.09,62.73,62.85,14513.0,55.5097,55.6774,55.3597,55.4656,14513.0
2020-12-02 12:00:00,62.85,63.31,62.79,63.09,22549.0,55.4656,55.8716,55.4127,55.6774,22549.0
2020-12-02 13:00:00,63.09,63.14,63.0,63.07,6544.0,55.6774,55.7215,55.598,55.6598,6544.0
2020-12-02 14:00:00,63.07,63.13,62.88,62.88,5221.0,55.6598,55.7127,55.4921,55.4921,5221.0
2020-12-02 15:00:00,62.9,62.92,62.45,62.48,38375.0,55.5097,55.5274,55.1126,55.1391,38375.0
2020-12-03 09:30:00,62.07,62.68,62.07,62.57,2977.0,54.7773,55.3156,54.7773,55.2185,2977.0
2020-12-03 10:00:00,62.66,63.05,62.66,62.95,5588.0,55.2979,55.6421,55.2979,55.5539,5588.0
2020-12-03 11:00:00,63.0,63.28,62.94,63.23,13932.0,55.598,55.8451,55.545,55.801,13932.0
2020-12-03 12:00:00,63.23,63.83,63.15,63.74,7580.0,55.801,56.3305,55.7304,56.251,7580.0
2020-12-03 13:00:00,63.8,63.83,63.45,63.54,6400.0,56.304,56.3305,55.9951,56.0745,6400.0
2020-12-03 14:00:00,63.53,63.78,63.53,63.78,3951.0,56.0657,56.2863,56.0657,56.2863,3951.0
2020-12-03 15:00:00,63.75,64.17,63.0,63.2,38906.0,56.2599,56.6305,55.598,55.7745,38906.0
2020-12-04 09:30:00,64.14,64.43,63.62,63.75,2350.0,56.6041,56.86,56.1451,56.2599,2350.0
2020-12-04 10:00:00,63.85,64.25,63.71,64.17,8058.0,56.3481,56.7011,56.2246,56.6305,8058.0
2020-12-04 11:00:00,64.14,64.14,63.75,63.75,6971.0,56.6041,56.6041,56.2599,56.2599,6971.0
2020-12-04 12:00:00,63.78,64.3,63.75,63.86,87475.0,56.2863,56.7453,56.2599,56.3569,87475.0
2020-12-04 13:00:00,63.88,64.06,63.88,63.96,9010.0,56.3746,56.5335,56.3746,56.4452,9010.0
2020-12-04 14:00:00,63.96,64.17,63.84,64.17,13996.0,56.4452,56.6305,56.3393,56.6305,13996.0
2020-12-04 15:00:00,64.17,64.61,64.11,64.2,36467.0,56.6305,57.0188,56.5776,56.657,36467.0
2020-12-07 09:30:00,65.09,65.55,64.89,65.45,22223.0,57.4424,57.8484,57.2659,57.7601,22223.0
2020-12-07 10:00:00,65.53,66.25,65.43,66.08,39680.0,57.8307,58.4661,57.7425,58.3161,39680.0
2020-12-07 11:00:00,66.17,66.48,65.62,65.8,42410.0,58.3955,58.6691,57.9102,58.069,42410.0
2020-12-07 12:00:00,65.8,66.17,65.76,65.83,34084.0,58.069,58.3955,58.0337,58.0955,34084.0
2020-12-07 13:00:00,65.88,65.89,65.38,65.61,13402.0,58.1396,58.1484,57.6984,57.9013,13402.0
2020-12-07 14:00:00,65.57,65.77,65.39,65.66,9969.0,57.866,58.0425,57.7072,57.9455,9969.0
2020-12-07 15:00:00,65.64,65.83,65.3,65.78,29285.0,57.9278,58.0955,57.6278,58.0514,29285.0
2020-12-08 09:30:00,65.44,66.51,65.32,66.07,7237.0,57.7513,58.6956,57.6454,58.3073,7237.0
2020-12-08 10:00:00,65.87,66.06,64.99,65.14,11265.0,58.1308,58.2985,57.3542,57.4866,11265.0
2020-12-08 11:00:00,65.28,65.59,65.28,65.44,7736.0,57.6101,57.8837,57.6101,57.7513,7736.0
2020-12-08 12:00:00,65.41,65.58,65.31,65.51,3485.0,57.7248,57.8749,57.6366,57.8131,3485.0
2020-12-08 13:00:00,65.43,65.71,65.32,65.47,5086.0,57.7425,57.9896,57.6454,57.7778,5086.0
2020-12-08 14:00:00,65.5,65.5,65.04,65.04,10554.0,57.8043,57.8043,57.3983,57.3983,10554.0
2020-12-08 15:00:00,65.02,65.09,64.79,64.95,26936.0,57.3807,57.4424,57.1777,57.3189,26936.0
2020-12-09 09:30:00,65.2,65.57,64.91,65.32,9467.0,57.5395,57.866,57.2836,57.6454,9467.0
2020-12-09 10:00:00,65.4,65.43,64.67,64.8,14003.0,57.716,57.7425,57.0718,57.1865,14003.0
2020-12-09 11:00:00,64.91,65.02,64.58,64.79,21137.0,57.2836,57.3807,56.9924,57.1777,21137.0
2020-12-09 12:00:00,64.77,65.19,64.69,65.18,13206.0,57.16,57.5307,57.0894,57.5219,13206.0
2020-12-09 13:00:00,65.11,65.14,64.58,64.58,7710.0,57.4601,57.4866,56.9924,56.9924,7710.0
2020-12-09 14:00:00,64.67,64.94,64.67,64.89,20250.0,57.0718,57.3101,57.0718,57.2659,20250.0
2020-12-09 15:00:00,64.81,65.63,64.77,65.03,60954.0,57.1953,57.919,57.16,57.3895,60954.0
2020-12-10 09:30:00,64.57,65.32,64.57,64.71,4053.0,56.9835,57.6454,56.9835,57.1071,4053.0
2020-12-10 10:00:00,64.82,64.82,64.21,64.41,11658.0,57.2042,57.2042,56.6658,56.8423,11658.0
2020-12-10 11:00:00,64.39,64.39,63.88,64.08,7809.0,56.8247,56.8247,56.3746,56.5511,7809.0
2020-12-10 12:00:00,64.07,64.49,63.89,63.89,6915.0,56.5423,56.9129,56.3834,56.3834,6915.0
2020-12-10 13:00:00,63.86,64.26,63.86,64.05,4000.0,56.3569,56.71,56.3569,56.5246,4000.0
2020-12-10 14:00:00,63.98,64.2,63.7,64.09,7427.0,56.4628,56.657,56.2157,56.5599,7427.0
2020-12-10 15:00:00,64.05,64.25,63.95,64.03,20336.0,56.5246,56.7011,56.4364,56.507,20336.0
2020-12-11 09:30:00,64.14,64.25,63.74,63.97,5658.0,56.6041,56.7011,56.251,56.454,5658.0
2020-12-11 10:00:00,64.07,64.36,63.52,63.79,13794.0,56.5423,56.7982,56.0569,56.2952,13794.0
2020-12-11 11:00:00,63.79,64.0,63.49,63.65,6265.0,56.2952,56.4805,56.0304,56.1716,6265.0
2020-12-11 12:00:00,63.66,63.66,63.17,63.57,6346.0,56.1804,56.1804,55.748,56.101,6346.0
2020-12-11 13:00:00,63.56,63.72,63.38,63.72,12731.0,56.0922,56.2334,55.9333,56.2334,12731.0
2020-12-11 14:00:00,63.71,63.87,63.57,63.81,17172.0,56.2246,56.3658,56.101,56.3128,17172.0
2020-12-11 15:00:00,63.8,64.25,63.72,64.25,45740.0,56.304,56.7011,56.2334,56.7011,45740.0
2020-12-14 09:30:00,65.17,65.42,64.84,64.84,5282.0,57.513,57.7337,57.2218,57.2218,5282.0
2020-12-14 10:00:00,64.8,65.0,64.26,64.34,12349.0,57.1865,57.363,56.71,56.7806,12349.0
2020-12-14 11:00:00,64.29,64.29,63.67,63.99,5234.0,56.7364,56.7364,56.1893,56.4717,5234.0
2020-12-14 12:00:00,64.12,64.12,63.74,63.85,4158.0,56.5864,56.5864,56.251,56.3481,4158.0
2020-12-14 13:00:00,63.91,63.95,63.55,63.69,6100.0,56.4011,56.4364,56.0834,56.2069,6100.0
2020-12-14 14:00:00,63.71,63.81,63.62,63.74,4430.0,56.2246,56.3128,56.1451,56.251,4430.0
2020-12-14 15:00:00,63.63,63.7,63.22,63.25,13982.0,56.154,56.2157,55.7921,55.8186,13982.0
2020-12-15 09:30:00,63.74,63.74,62.98,63.0,3299.0,56.251,56.251,55.5803,55.598,3299.0
2020-12-15 10:00:00,62.97,64.09,62.97,64.02,9175.0,55.5715,56.5599,55.5715,56.4981,9175.0
2020-12-15 11:00:00,63.93,64.45,63.65,64.38,6675.0,56.4187,56.8776,56.1716,56.8159,6675.0
2020-12-15 12:00:00,64.43,65.0,64.43,65.0,8199.0,56.86,57.363,56.86,57.363,8199.0
2020-12-15 13:00:00,64.94,65.23,64.93,65.14,7397.0,57.3101,57.566,57.3012,57.4866,7397.0
2020-12-15 14:00:00,65.26,65.6,65.16,65.36,6588.0,57.5925,57.8925,57.5042,57.6807,6588.0
2020-12-15 15:00:00,65.38,65.89,65.34,65.84,24982.0,57.6984,58.1484,57.6631,58.1043,24982.0
2020-12-16 09:30:00,66.49,66.82,65.78,66.82,7196.0,58.6779,58.9692,58.0514,58.9692,7196.0
2020-12-16 10:00:00,66.89,67.04,65.86,66.07,14952.0,59.0309,59.1633,58.122,58.3073,14952.0
2020-12-16 11:00:00,66.08,66.55,65.97,66.22,19278.0,58.3161,58.7309,58.219,58.4397,19278.0
2020-12-16 12:00:00,66.35,66.49,66.17,66.3,5217.0,58.5544,58.6779,58.3955,58.5103,5217.0
2020-12-16 13:00:00,66.27,66.44,66.23,66.32,3316.0,58.4838,58.6338,58.4485,58.5279,3316.0
2020-12-16 14:00:00,66.35,66.57,66.09,66.37,6843.0,58.5544,58.7485,58.3249,58.572,6843.0
2020-12-16 15:00:00,66.3,66.52,66.11,66.47,22291.0,58.5103,58.7044,58.3426,58.6603,22291.0
2020-12-17 09:30:00,66.99,67.0,65.23,65.3,5218.0,59.1192,59.128,57.566,57.6278,5218.0
2020-12-17 10:00:00,65.48,65.6,64.82,65.15,6909.0,57.7866,57.8925,57.2042,57.4954,6909.0
2020-12-17 11:00:00,65.29,65.62,65.25,65.25,4300.0,57.6189,57.9102,57.5836,57.5836,4300.0
2020-12-17 12:00:00,65.38,65.51,65.29,65.38,5088.0,57.6984,57.8131,57.6189,57.6984,5088.0
2020-12-17 13:00:00,65.38,65.59,65.34,65.41,5851.0,57.6984,57.8837,57.6631,57.7248,5851.0
2020-12-17 14:00:00,65.48,65.74,65.39,65.69,5769.0,57.7866,58.0161,57.7072,57.9719,5769.0
2020-12-17 15:00:00,65.7,65.97,65.6,65.91,28297.0,57.9808,58.219,57.8925,58.1661,28297.0
2020-12-18 09:30:00,66.06,66.37,65.32,65.41,7101.0,58.2985,58.572,57.6454,57.7248,7101.0
2020-12-18 10:00:00,65.27,65.63,64.93,65.2,10738.0,57.6013,57.919,57.3012,57.5395,10738.0
2020-12-18 11:00:00,65.13,65.18,64.81,65.17,16571.0,57.4777,57.5219,57.1953,57.513,16571.0
2020-12-18 12:00:00,65.11,65.45,65.09,65.31,9425.0,57.4601,57.7601,57.4424,57.6366,9425.0
2020-12-18 13:00:00,65.33,65.39,65.1,65.1,4602.0,57.6542,57.7072,57.4513,57.4513,4602.0
2020-12-18 14:00:00,65.02,65.14,64.63,64.65,7196.0,57.3807,57.4866,57.0365,57.0541,7196.0
2020-12-18 15:00:00,64.69,64.69,63.05,64.04,74229.0,57.0894,57.0894,55.6421,56.5158,74229.0
2020-12-21 09:30:00,62.98,63.86,62.05,63.31,9119.0,55.5803,56.3569,54.7596,55.8716,9119.0
2020-12-21 10:00:00,63.16,63.21,62.63,63.05,12235.0,55.7392,55.7833,55.2715,55.6421,12235.0
2020-12-21 11:00:00,63.07,63.21,62.45,62.61,13830.0,55.6598,55.7833,55.1126,55.2538,13830.0
2020-12-21 12:00:00,62.64,63.0,62.61,62.96,37024.0,55.2803,55.598,55.2538,55.5627,37024.0
2020-12-21 13:00:00,62.91,62.99,62.57,62.68,18183.0,55.5186,55.5892,55.2185,55.3156,18183.0
2020-12-21 14:00:00,62.68,62.91,62.46,62.63,12440.0,55.3156,55.5186,55.1214,55.2715,12440.0
2020-12-21 15:00:00,62.71,62.8,62.22,62.7,41455.0,55.3421,55.4215,54.9096,55.3332,41455.0
2020-12-22 09:30:00,62.88,62.98,62.02,62.07,5600.0,55.4921,55.5803,54.7331,54.7773,5600.0
2020-12-22 10:00:00,62.2,62.6,61.95,62.43,17743.0,54.892,55.245,54.6714,55.095,17743.0
2020-12-22 11:00:00,62.42,62.98,62.37,62.8,16265.0,55.0861,55.5803,55.042,55.4215,16265.0
2020-12-22 12:00:00,62.77,62.85,62.55,62.6,3600.0,55.395,55.4656,55.2009,55.245,3600.0
2020-12-22 13:00:00,62.62,62.64,62.37,62.62,3900.0,55.2626,55.2803,55.042,55.2626,3900.0
2020-12-22 14:00:00,62.75,62.81,62.45,62.49,6169.0,55.3774,55.4303,55.1126,55.1479,6169.0
2020-12-22 15:00:00,62.5,62.66,62.14,62.66,66785.0,55.1567,55.2979,54.839,55.2979,66785.0
2020-12-23 09:30:00,63.0,63.32,62.75,62.81,2190.0,55.598,55.8804,55.3774,55.4303,2190.0
2020-12-23 10:00:00,62.78,63.32,62.78,62.84,8882.0,55.4038,55.8804,55.4038,55.4568,8882.0
2020-12-23 11:00:00,62.86,63.05,62.74,62.89,6888.0,55.4744,55.6421,55.3685,55.5009,6888.0
2020-12-23 12:00:00,62.85,62.85,62.49,62.61,3862.0,55.4656,55.4656,55.1479,55.2538,3862.0
2020-12-23 13:00:00,62.64,62.64,62.29,62.31,5924.0,55.2803,55.2803,54.9714,54.9891,5924.0
2020-12-23 14:00:00,62.4,62.45,61.86,61.88,12101.0,55.0685,55.1126,54.5919,54.6096,12101.0
2020-12-23 15:00:00,61.86,62.68,61.82,62.37,14795.0,54.5919,55.3156,54.5566,55.042,14795.0
2020-12-24 09:30:00,62.92,62.92,62.48,62.84,4530.0,55.5274,55.5274,55.1391,55.4568,4530.0
2020-12-24 10:00:00,62.77,63.48,62.68,63.48,5600.0,55.395,56.0216,55.3156,56.0216,5600.0
2020-12-24 11:00:00,63.5,63.5,63.21,63.42,4123.0,56.0392,56.0392,55.7833,55.9686,4123.0
2020-12-24 12:00:00,63.39,63.51,63.16,63.51,5789.0,55.9422,56.0481,55.7392,56.0481,5789.0
2020-12-28 09:30:00,63.5,63.5,62.75,63.03,4060.0,56.0392,56.0392,55.3774,55.6245,4060.0
2020-12-28 10:00:00,63.09,63.45,62.82,63.09,6000.0,55.6774,55.9951,55.4391,55.6774,6000.0
2020-12-28 11:00:00,63.12,63.18,62.96,63.06,4100.0,55.7039,55.7568,55.5627,55.6509,4100.0
2020-12-28 12:00:00,63.16,63.17,62.76,62.92,3539.0,55.7392,55.748,55.3862,55.5274,3539.0
2020-12-28 13:00:00,62.91,63.13,62.91,62.98,5500.0,55.5186,55.7127,55.5186,55.5803,5500.0
2020-12-28 14:00:00,63.03,63.12,62.7,62.74,5639.0,55.6245,55.7039,55.3332,55.3685,5639.0
2020-12-28 15:00:00,62.69,63.03,62.57,63.01,38178.0,55.3244,55.6245,55.2185,55.6068,38178.0
2020-12-29 09:30:00,63.66,63.66,63.15,63.22,8480.0,56.1804,56.1804,55.7304,55.7921,8480.0
2020-12-29 10:00:00,63.35,63.45,62.88,62.88,8791.0,55.9069,55.9951,55.4921,55.4921,8791.0
2020-12-29 11:00:00,62.94,63.32,62.72,63.14,2800.0,55.545,55.8804,55.3509,55.7215,2800.0
2020-12-29 12:00:00,63.29,63.48,63.12,63.2,7230.0,55.8539,56.0216,55.7039,55.7745,7230.0
2020-12-29 13:00:00,63.28,63.43,63.2,63.33,11135.0,55.8451,55.9775,55.7745,55.8892,11135.0
2020-12-29 14:00:00,63.31,63.33,63.04,63.21,8736.0,55.8716,55.8892,55.6333,55.7833,8736.0
2020-12-29 15:00:00,63.29,63.52,63.17,63.21,20942.0,55.8539,56.0569,55.748,55.7833,20942.0
2020-12-30 09:30:00,63.24,64.43,63.24,64.24,4865.0,55.8098,56.86,55.8098,56.6923,4865.0
2020-12-30 10:00:00,64.28,64.55,63.95,64.13,10950.0,56.7276,56.9659,56.4364,56.5952,10950.0
2020-12-30 11:00:00,64.15,64.38,63.93,63.93,4448.0,56.6129,56.8159,56.4187,56.4187,4448.0
2020-12-30 12:00:00,63.93,64.35,63.9,64.21,4508.0,56.4187,56.7894,56.3922,56.6658,4508.0
2020-12-30 13:00:00,64.2,64.23,63.6,63.6,5440.0,56.657,56.6835,56.1275,56.1275,5440.0
2020-12-30 14:00:00,63.6,63.84,63.54,63.82,8949.0,56.1275,56.3393,56.0745,56.3216,8949.0
2020-12-30 15:00:00,63.83,63.86,63.44,63.8,18713.0,56.3305,56.3569,55.9863,56.304,18713.0
2020-12-31 09:30:00,63.5,63.79,62.91,63.79,4319.0,56.0392,56.2952,55.5186,56.2952,4319.0
2020-12-31 10:00:00,63.63,63.9,63.21,63.88,2828.0,56.154,56.3922,55.7833,56.3746,2828.0
2020-12-31 11:00:00,63.97,64.21,63.81,63.91,3500.0,56.454,56.6658,56.3128,56.4011,3500.0
2020-12-31 12:00:00,63.96,63.96,63.47,63.6,6727.0,56.4452,56.4452,56.0128,56.1275,6727.0
2020-12-31 13:00:00,63.63,63.98,63.62,63.98,3633.0,56.154,56.4628,56.1451,56.4628,3633.0
2020-12-31 14:00:00,63.89,64.22,63.87,64.15,5987.0,56.3834,56.6747,56.3658,56.6129,5987.0
2020-12-31 15:00:00,64.2,64.73,64.16,64.64,11932.0,56.657,57.1247,56.6217,57.0453,11932.0
2021-01-04 09:30:00,64.7,64.7,63.17,63.18,3400.0,57.0983,57.0983,55.748,55.7568,3400.0
2021-01-04 10:00:00,63.13,63.14,62.2,62.61,8365.0,55.7127,55.7215,54.892,55.2538,8365.0
2021-01-04 11:00:00,62.62,62.62,61.74,61.93,14092.0,55.2626,55.2626,54.486,54.6537,14092.0
2021-01-04 12:00:00,61.85,62.01,61.58,61.82,18060.0,54.5831,54.7243,54.3448,54.5566,18060.0
2021-01-04 13:00:00,61.84,62.47,61.68,62.42,12394.0,54.5743,55.1303,54.4331,55.0861,12394.0
2021-01-04 14:00:00,62.3,62.4,61.91,62.13,12067.0,54.9802,55.0685,54.6361,54.8302,12067.0
2021-01-04 15:00:00,62.15,62.22,61.5,61.62,27486.0,54.8479,54.9096,54.2742,54.3801,27486.0
2021-01-05 09:30:00,61.74,62.5,61.74,62.0,5884.0,54.486,55.1567,54.486,54.7155,5884.0
2021-01-05 10:00:00,61.92,62.28,61.8,62.1,8790.0,54.6449,54.9626,54.539,54.8037,8790.0
2021-01-05 11:00:00,62.06,62.45,61.94,62.29,9672.0,54.7684,55.1126,54.6625,54.9714,9672.0
2021-01-05 12:00:00,62.31,62.49,62.25,62.47,5950.0,54.9891,55.1479,54.9361,55.1303,5950.0
2021-01-05 13:00:00,62.47,62.55,62.19,62.43,7084.0,55.1303,55.2009,54.8832,55.095,7084.0
2021-01-05 14:00:00,62.45,62.64,62.28,62.28,7470.0,55.1126,55.2803,54.9626,54.9626,7470.0
2021-01-05 15:00:00,62.22,62.39,61.86,61.89,17068.0,54.9096,55.0597,54.5919,54.6184,17068.0
2021-01-06 09:30:00,63.25,63.58,62.85,62.88,2551.0,55.8186,56.1098,55.4656,55.4921,2551.0
2021-01-06 10:00:00,63.14,63.88,63.03,63.78,5401.0,55.7215,56.3746,55.6245,56.2863,5401.0
2021-01-06 11:00:00,63.86,64.45,63.86,64.45,7810.0,56.3569,56.8776,56.3569,56.8776,7810.0
2021-01-06 12:00:00,64.31,64.58,64.3,64.56,5383.0,56.7541,56.9924,56.7453,56.9747,5383.0
2021-01-06 13:00:00,64.53,64.86,64.5,64.83,5731.0,56.9482,57.2395,56.9218,57.213,5731.0
2021-01-06 14:00:00,64.79,64.88,64.06,64.32,11556.0,57.1777,57.2571,56.5335,56.7629,11556.0
2021-01-06 15:00:00,64.39,64.8,64.25,64.59,28512.0,56.8247,57.1865,56.7011,57.0012,28512.0
2021-01-07 09:30:00,64.47,64.47,63.5,64.04,4700.0,56.8953,56.8953,56.0392,56.5158,4700.0
2021-01-07 10:00:00,64.01,64.23,63.01,63.08,12052.0,56.4893,56.6835,55.6068,55.6686,12052.0
2021-01-07 11:00:00,63.09,63.09,62.44,62.55,7306.0,55.6774,55.6774,55.1038,55.2009,7306.0
2021-01-07 12:00:00,62.68,63.17,62.6,63.14,7248.0,55.3156,55.748,55.245,55.7215,7248.0
2021-01-07 13:00:00,63.35,63.45,63.13,63.39,5123.0,55.9069,55.9951,55.7127,55.9422,5123.0
2021-01-07 14:00:00,63.45,63.69,63.42,63.69,5133.0,55.9951,56.2069,55.9686,56.2069,5133.0
2021-01-07 15:00:00,63.72,63.72,63.23,63.29,19744.0,56.2334,56.2334,55.801,55.8539,19744.0
2021-01-08 09:30:00,62.45,62.5,61.46,62.14,8245.0,55.1126,55.1567,54.2389,54.839,8245.0
2021-01-08 10:00:00,62.03,62.75,61.99,62.75,9660.0,54.742,55.3774,54.7067,55.3774,9660.0
2021-01-08 11:00:00,62.86,62.86,62.33,62.5,5403.0,55.4744,55.4744,55.0067,55.1567,5403.0
2021-01-08 12:00:00,62.46,62.89,62.44,62.8,9612.0,55.1214,55.5009,55.1038,55.4215,9612.0
2021-01-08 13:00:00,62.78,62.91,62.58,62.62,3500.0,55.4038,55.5186,55.2273,55.2626,3500.0
2021-01-08 14:00:00,62.71,63.0,62.59,62.68,9979.0,55.3421,55.598,55.2362,55.3156,9979.0
2021-01-08 15:00:00,62.8,62.96,62.5,62.69,19372.0,55.4215,55.5627,55.1567,55.3244,19372.0
2021-01-11 09:30:00,62.09,62.32,61.91,61.97,8811.0,54.7949,54.9979,54.6361,54.689,8811.0
2021-01-11 10:00:00,61.88,61.98,61.27,61.41,7700.0,54.6096,54.6978,54.0713,54.1948,7700.0
2021-01-11 11:00:00,61.41,61.95,61.29,61.83,6500.0,54.1948,54.6714,54.0889,54.5655,6500.0
2021-01-11 12:00:00,61.78,61.78,61.48,61.65,6872.0,54.5213,54.5213,54.2566,54.4066,6872.0
2021-01-11 13:00:00,61.67,61.74,61.13,61.21,4529.0,54.4243,54.486,53.9477,54.0183,4529.0
2021-01-11 14:00:00,61.1,61.44,61.1,61.4,5476.0,53.9212,54.2213,53.9212,54.186,5476.0
2021-01-11 15:00:00,61.37,61.49,61.11,61.2,23079.0,54.1595,54.2654,53.9301,54.0095,23079.0
2021-01-12 09:30:00,61.36,61.7,61.27,61.52,4750.0,54.1507,54.4507,54.0713,54.2919,4750.0
2021-01-12 10:00:00,61.6,61.6,61.14,61.48,17468.0,54.3625,54.3625,53.9565,54.2566,17468.0
2021-01-12 11:00:00,61.45,61.6,60.99,60.99,11008.0,54.2301,54.3625,53.8242,53.8242,11008.0
2021-01-12 12:00:00,60.95,61.29,60.74,61.17,8672.0,53.7889,54.0889,53.6035,53.983,8672.0
2021-01-12 13:00:00,61.06,61.25,60.93,61.07,13332.0,53.8859,54.0536,53.7712,53.8948,13332.0
2021-01-12 14:00:00,61.13,61.56,61.02,61.09,14096.0,53.9477,54.3272,53.8506,53.9124,14096.0
2021-01-12 15:00:00,61.1,61.31,60.89,61.09,147490.0,53.9212,54.1066,53.7359,53.9124,147490.0
2021-01-13 09:30:00,62.2,62.84,62.07,62.07,3100.0,54.892,55.4568,54.7773,54.7773,3100.0
2021-01-13 10:00:00,62.12,62.86,61.84,62.77,8867.0,54.8214,55.4744,54.5743,55.395,8867.0
2021-01-13 11:00:00,62.86,62.86,62.4,62.54,12457.0,55.4744,55.4744,55.0685,55.192,12457.0
2021-01-13 12:00:00,62.55,63.07,62.45,63.01,13525.0,55.2009,55.6598,55.1126,55.6068,13525.0
2021-01-13 13:00:00,62.95,63.06,62.64,63.06,9313.0,55.5539,55.6509,55.2803,55.6509,9313.0
2021-01-13 14:00:00,63.07,63.64,63.06,63.61,15288.0,55.6598,56.1628,55.6509,56.1363,15288.0
2021-01-13 15:00:00,63.6,63.86,63.41,63.82,46425.0,56.1275,56.3569,55.9598,56.3216,46425.0
2021-01-14 09:30:00,64.5,64.59,63.68,63.9,3277.0,56.9218,57.0012,56.1981,56.3922,3277.0
2021-01-14 10:00:00,63.74,64.09,63.57,63.83,5598.0,56.251,56.5599,56.101,56.3305,5598.0
2021-01-14 11:00:00,63.85,64.08,63.83,63.9,4152.0,56.3481,56.5511,56.3305,56.3922,4152.0
2021-01-14 12:00:00,63.95,64.08,63.95,64.08,3337.0,56.4364,56.5511,56.4364,56.5511,3337.0
2021-01-14 13:00:00,64.19,64.34,63.94,64.2,3448.0,56.6482,56.7806,56.4275,56.657,3448.0
2021-01-14 14:00:00,64.24,64.25,63.94,64.14,5086.0,56.6923,56.7011,56.4275,56.6041,5086.0
2021-01-14 15:00:00,64.17,64.22,63.42,63.55,19823.0,56.6305,56.6747,55.9686,56.0834,19823.0
2021-01-15 09:30:00,63.47,63.67,62.98,63.4,4786.0,56.0128,56.1893,55.5803,55.951,4786.0
2021-01-15 10:00:00,63.53,64.09,63.53,64.05,9025.0,56.0657,56.5599,56.0657,56.5246,9025.0
2021-01-15 11:00:00,63.94,64.44,63.94,64.3,5450.0,56.4275,56.8688,56.4275,56.7453,5450.0
2021-01-15 12:00:00,64.46,64.66,64.27,64.66,2370.0,56.8865,57.063,56.7188,57.063,2370.0
2021-01-15 13:00:00,64.62,64.63,64.38,64.56,3544.0,57.0277,57.0365,56.8159,56.9747,3544.0
2021-01-15 14:00:00,64.54,64.61,64.46,64.53,10945.0,56.9571,57.0188,56.8865,56.9482,10945.0
2021-01-15 15:00:00,64.56,64.61,64.08,64.27,40355.0,56.9747,57.0188,56.5511,56.7188,40355.0
2021-01-19 09:30:00,63.57,63.57,61.51,61.57,32235.0,56.101,56.101,54.2831,54.336,32235.0
2021-01-19 10:00:00,61.51,61.87,60.78,61.31,54760.0,54.2831,54.6008,53.6388,54.1066,54760.0
2021-01-19 11:00:00,61.23,61.35,60.61,60.85,20941.0,54.036,54.1419,53.4888,53.7006,20941.0
2021-01-19 12:00:00,60.81,61.43,60.81,61.42,14533.0,53.6653,54.2125,53.6653,54.2036,14533.0
2021-01-19 13:00:00,61.43,61.55,61.18,61.48,8679.0,54.2125,54.3184,53.9918,54.2566,8679.0
2021-01-19 14:00:00,61.43,61.49,61.12,61.14,8877.0,54.2125,54.2654,53.9389,53.9565,8877.0
2021-01-19 15:00:00,61.23,61.41,61.0,61.0,26305.0,54.036,54.1948,53.833,53.833,26305.0
2021-01-20 09:30:00,60.77,61.32,60.5,61.11,8922.0,53.63,54.1154,53.3917,53.9301,8922.0
2021-01-20 10:00:00,61.33,61.64,60.97,61.5,16841.0,54.1242,54.3978,53.8065,54.2742,16841.0
2021-01-20 11:00:00,61.52,61.8,61.41,61.79,21930.0,54.2919,54.539,54.1948,54.5302,21930.0
2021-01-20 12:00:00,62.01,62.34,61.96,62.34,9363.0,54.7243,55.0155,54.6802,55.0155,9363.0
2021-01-20 13:00:00,62.38,62.45,61.88,61.96,17794.0,55.0508,55.1126,54.6096,54.6802,17794.0
2021-01-20 14:00:00,61.94,62.27,61.9,62.21,13427.0,54.6625,54.9538,54.6272,54.9008,13427.0
2021-01-20 15:00:00,62.16,62.4,62.04,62.15,33987.0,54.8567,55.0685,54.7508,54.8479,33987.0
2021-01-21 09:30:00,61.58,61.85,60.98,61.13,7851.0,54.3448,54.5831,53.8153,53.9477,7851.0
2021-01-21 10:00:00,61.28,61.29,60.81,60.93,8499.0,54.0801,54.0889,53.6653,53.7712,8499.0
2021-01-21 11:00:00,61.0,61.38,61.0,61.24,13154.0,53.833,54.1683,53.833,54.0448,13154.0
2021-01-21 12:00:00,61.18,61.43,61.18,61.35,12535.0,53.9918,54.2125,53.9918,54.1419,12535.0
2021-01-21 13:00:00,61.36,61.82,61.24,61.81,9634.0,54.1507,54.5566,54.0448,54.5478,9634.0
2021-01-21 14:00:00,61.91,61.91,61.61,61.69,8487.0,54.6361,54.6361,54.3713,54.4419,8487.0
2021-01-21 15:00:00,61.71,62.01,61.62,61.86,23008.0,54.4596,54.7243,54.3801,54.5919,23008.0
2021-01-22 09:30:00,61.44,61.86,61.43,61.56,3836.0,54.2213,54.5919,54.2125,54.3272,3836.0
2021-01-22 10:00:00,61.57,62.37,61.57,62.34,19855.0,54.336,55.042,54.336,55.0155,19855.0
2021-01-22 11:00:00,62.49,62.78,62.38,62.73,15340.0,55.1479,55.4038,55.0508,55.3597,15340.0
2021-01-22 12:00:00,62.73,62.75,62.31,62.63,19400.0,55.3597,55.3774,54.9891,55.2715,19400.0
2021-01-22 13:00:00,62.65,63.02,62.65,62.82,10640.0,55.2891,55.6156,55.2891,55.4391,10640.0
2021-01-22 14:00:00,62.82,63.19,62.77,63.18,13668.0,55.4391,55.7657,55.395,55.7568,13668.0
2021-01-22 15:00:00,63.23,63.26,63.05,63.09,18153.0,55.801,55.8274,55.6421,55.6774,18153.0
2021-01-25 09:30:00,62.53,62.53,61.52,62.07,4905.0,55.1832,55.1832,54.2919,54.7773,4905.0
2021-01-25 10:00:00,62.05,63.67,62.05,63.3,12642.0,54.7596,56.1893,54.7596,55.8627,12642.0
2021-01-25 11:00:00,63.15,63.29,62.71,63.18,9150.0,55.7304,55.8539,55.3421,55.7568,9150.0
2021-01-25 12:00:00,63.21,63.5,63.07,63.3,11161.0,55.7833,56.0392,55.6598,55.8627,11161.0
2021-01-25 13:00:00,63.29,63.63,63.29,63.61,11365.0,55.8539,56.154,55.8539,56.1363,11365.0
2021-01-25 14:00:00,63.59,63.64,62.79,62.81,14895.0,56.1187,56.1628,55.4127,55.4303,14895.0
2021-01-25 15:00:00,62.79,62.84,62.4,62.57,24534.0,55.4127,55.4568,55.0685,55.2185,24534.0
2021-01-26 09:30:00,62.49,63.25,62.49,62.7,2858.0,55.1479,55.8186,55.1479,55.3332,2858.0
2021-01-26 10:00:00,62.72,62.78,61.75,61.75,15600.0,55.3509,55.4038,54.4949,54.4949,15600.0
2021-01-26 11:00:00,61.91,61.95,61.47,61.63,7282.0,54.6361,54.6714,54.2478,54.389,7282.0
2021-01-26 12:00:00,61.61,61.69,61.38,61.56,8964.0,54.3713,54.4419,54.1683,54.3272,8964.0
2021-01-26 13:00:00,61.55,61.65,61.24,61.41,8742.0,54.3184,54.4066,54.0448,54.1948,8742.0
2021-01-26 14:00:00,61.41,61.8,61.36,61.8,10283.0,54.1948,54.539,54.1507,54.539,10283.0
2021-01-26 15:00:00,61.78,61.96,61.63,61.79,21991.0,54.5213,54.6802,54.389,54.5302,21991.0
2021-01-27 09:30:00,61.24,61.62,60.65,60.65,6485.0,54.0448,54.3801,53.5241,53.5241,6485.0
2021-01-27 10:00:00,60.73,60.83,60.01,60.25,6527.0,53.5947,53.6829,52.9593,53.1711,6527.0
2021-01-27 11:00:00,60.16,60.45,59.96,60.2,6542.0,53.0917,53.3476,52.9152,53.127,6542.0
2021-01-27 12:00:00,60.17,60.4,59.97,60.38,9400.0,53.1005,53.3035,52.924,53.2858,9400.0
2021-01-27 13:00:00,60.37,60.84,60.37,60.79,7794.0,53.277,53.6918,53.277,53.6476,7794.0
2021-01-27 14:00:00,60.89,60.89,60.1,60.18,6974.0,53.7359,53.7359,53.0387,53.1093,6974.0
2021-01-27 15:00:00,60.14,60.33,59.4,59.66,35356.0,53.074,53.2417,52.421,52.6504,35356.0
2021-01-28 09:30:00,59.96,60.21,59.88,60.07,3677.0,52.9152,53.1358,52.8446,53.0122,3677.0
2021-01-28 10:00:00,60.01,61.58,60.01,61.3,5317.0,52.9593,54.3448,52.9593,54.0977,5317.0
2021-01-28 11:00:00,61.28,62.52,61.27,62.51,8620.0,54.0801,55.1744,54.0713,55.1656,8620.0
2021-01-28 12:00:00,62.61,63.19,62.49,62.63,11242.0,55.2538,55.7657,55.1479,55.2715,11242.0
2021-01-28 13:00:00,62.71,62.82,62.4,62.46,7088.0,55.3421,55.4391,55.0685,55.1214,7088.0
2021-01-28 14:00:00,62.41,62.42,61.99,62.0,6807.0,55.0773,55.0861,54.7067,54.7155,6807.0
2021-01-28 15:00:00,62.17,62.27,61.74,61.74,17037.0,54.8655,54.9538,54.486,54.486,17037.0
2021-01-29 09:30:00,61.04,61.58,59.52,61.4,34265.0,53.8683,54.3448,52.5269,54.186,34265.0
2021-01-29 10:00:00,61.37,61.64,60.94,61.34,13547.0,54.1595,54.3978,53.78,54.133,13547.0
2021-01-29 11:00:00,61.38,61.82,60.72,60.8,17343.0,54.1683,54.5566,53.5859,53.6565,17343.0
2021-01-29 12:00:00,60.8,61.0,60.19,60.55,9677.0,53.6565,53.833,53.1181,53.4358,9677.0
2021-01-29 13:00:00,60.49,60.67,60.33,60.59,5389.0,53.3829,53.5417,53.2417,53.4711,5389.0
2021-01-29 14:00:00,60.52,60.96,60.37,60.55,15550.0,53.4094,53.7977,53.277,53.4358,15550.0
2021-01-29 15:00:00,60.53,61.04,60.45,60.58,27478.0,53.4182,53.8683,53.3476,53.4623,27478.0
2021-02-01 09:30:00,61.3,61.3,59.9,60.17,7680.0,54.0977,54.0977,52.8622,53.1005,7680.0
2021-02-01 10:00:00,60.13,61.22,60.13,61.01,8836.0,53.0652,54.0271,53.0652,53.8418,8836.0
2021-02-01 11:00:00,61.02,61.28,60.8,61.04,12616.0,53.8506,54.0801,53.6565,53.8683,12616.0
2021-02-01 12:00:00,61.05,61.53,60.83,61.53,11151.0,53.8771,54.3007,53.6829,54.3007,11151.0
2021-02-01 13:00:00,61.51,61.56,61.21,61.37,12410.0,54.2831,54.3272,54.0183,54.1595,12410.0
2021-02-01 14:00:00,61.39,62.02,61.34,62.01,22934.0,54.1772,54.7331,54.133,54.7243,22934.0
2021-02-01 15:00:00,61.99,62.53,61.76,62.53,54000.0,54.7067,55.1832,54.5037,55.1832,54000.0
2021-02-02 09:30:00,62.47,62.53,62.11,62.19,11621.0,55.1303,55.1832,54.8126,54.8832,11621.0
2021-02-02 10:00:00,62.11,62.69,62.09,62.61,28127.0,54.8126,55.3244,54.7949,55.2538,28127.0
2021-02-02 11:00:00,62.58,62.95,62.53,62.84,28031.0,55.2273,55.5539,55.1832,55.4568,28031.0
2021-02-02 12:00:00,62.83,63.01,62.21,62.52,15401.0,55.448,55.6068,54.9008,55.1744,15401.0
2021-02-02 13:00:00,62.53,62.62,62.07,62.15,12159.0,55.1832,55.2626,54.7773,54.8479,12159.0
2021-02-02 14:00:00,62.16,62.45,62.04,62.45,11309.0,54.8567,55.1126,54.7508,55.1126,11309.0
2021-02-02 15:00:00,62.45,62.45,61.87,62.15,35472.0,55.1126,55.1126,54.6008,54.8479,35472.0
2021-02-03 09:30:00,61.02,61.51,60.75,60.98,8859.0,53.8506,54.2831,53.6123,53.8153,8859.0
2021-02-03 10:00:00,61.02,61.14,60.26,60.27,17774.0,53.8506,53.9565,53.1799,53.1887,17774.0
2021-02-03 11:00:00,60.28,61.03,60.17,60.84,35596.0,53.1976,53.8595,53.1005,53.6918,35596.0
2021-02-03 12:00:00,60.9,61.72,60.85,61.72,10830.0,53.7447,54.4684,53.7006,54.4684,10830.0
2021-02-03 13:00:00,61.72,61.83,61.48,61.72,12559.0,54.4684,54.5655,54.2566,54.4684,12559.0
2021-02-03 14:00:00,61.91,62.34,61.89,62.24,9716.0,54.6361,55.0155,54.6184,54.9273,9716.0
2021-02-03 15:00:00,62.24,62.35,61.98,62.11,25139.0,54.9273,55.0244,54.6978,54.8126,25139.0
2021-02-04 09:30:00,62.44,63.4,62.44,62.94,33793.0,55.1038,55.951,55.1038,55.545,33793.0
2021-02-04 10:00:00,63.0,63.38,62.65,62.85,18321.0,55.598,55.9333,55.2891,55.4656,18321.0
2021-02-04 11:00:00,62.83,63.88,62.83,63.67,14920.0,55.448,56.3746,55.448,56.1893,14920.0
2021-02-04 12:00:00,63.66,63.96,63.66,63.78,12275.0,56.1804,56.4452,56.1804,56.2863,12275.0
2021-02-04 13:00:00,63.78,63.91,63.6,63.75,10320.0,56.2863,56.4011,56.1275,56.2599,10320.0
2021-02-04 14:00:00,63.76,64.04,63.67,63.99,19582.0,56.2687,56.5158,56.1893,56.4717,19582.0
2021-02-04 15:00:00,63.98,63.98,63.57,63.9,47118.0,56.4628,56.4628,56.101,56.3922,47118.0
2021-02-05 09:30:00,64.1,64.45,63.81,64.28,3924.0,56.5688,56.8776,56.3128,56.7276,3924.0
2021-02-05 10:00:00,64.41,64.74,64.17,64.48,6879.0,56.8423,57.1336,56.6305,56.9041,6879.0
2021-02-05 11:00:00,64.42,64.82,64.23,64.55,5000.0,56.8512,57.2042,56.6835,56.9659,5000.0
2021-02-05 12:00:00,64.4,64.92,64.4,64.76,7245.0,56.8335,57.2924,56.8335,57.1512,7245.0
2021-02-05 13:00:00,64.79,64.94,64.62,64.85,3900.0,57.1777,57.3101,57.0277,57.2306,3900.0
2021-02-05 14:00:00,64.81,64.83,64.36,64.54,13483.0,57.1953,57.213,56.7982,56.9571,13483.0
2021-02-05 15:00:00,64.51,64.51,63.99,64.02,20599.0,56.9306,56.9306,56.4717,56.4981,20599.0
2021-02-08 09:30:00,63.55,63.55,63.13,63.28,5307.0,56.0834,56.0834,55.7127,55.8451,5307.0
2021-02-08 10:00:00,63.39,63.51,62.97,63.28,4604.0,55.9422,56.0481,55.5715,55.8451,4604.0
2021-02-08 11:00:00,63.3,63.32,63.03,63.29,2400.0,55.8627,55.8804,55.6245,55.8539,2400.0
2021-02-08 12:00:00,63.3,63.51,63.24,63.51,1600.0,55.8627,56.0481,55.8098,56.0481,1600.0
2021-02-08 13:00:00,63.55,63.86,63.52,63.56,3800.0,56.0834,56.3569,56.0569,56.0922,3800.0
2021-02-08 14:00:00,63.56,63.63,63.33,63.36,9200.0,56.0922,56.154,55.8892,55.9157,9200.0
2021-02-08 15:00:00,63.36,63.52,63.17,63.22,13243.0,55.9157,56.0569,55.748,55.7921,13243.0
2021-02-09 09:30:00,63.26,63.64,63.05,63.23,2400.0,55.8274,56.1628,55.6421,55.801,2400.0
2021-02-09 10:00:00,63.05,63.05,62.48,62.73,3900.0,55.6421,55.6421,55.1391,55.3597,3900.0
2021-02-09 11:00:00,62.87,63.05,62.85,63.02,4600.0,55.4833,55.6421,55.4656,55.6156,4600.0
2021-02-09 12:00:00,63.03,63.46,63.02,63.15,3366.0,55.6245,56.0039,55.6156,55.7304,3366.0
2021-02-09 13:00:00,63.03,63.36,62.96,63.17,5514.0,55.6245,55.9157,55.5627,55.748,5514.0
2021-02-09 14:00:00,63.15,63.2,62.88,63.12,9965.0,55.7304,55.7745,55.4921,55.7039,9965.0
2021-02-09 15:00:00,63.22,63.33,62.94,63.24,86444.0,55.7921,55.8892,55.545,55.8098,86444.0
2021-02-10 09:30:00,63.08,64.92,62.73,64.91,13504.0,55.6686,57.2924,55.3597,57.2836,13504.0
2021-02-10 10:00:00,65.12,66.18,64.59,65.49,48362.0,57.4689,58.4044,57.0012,57.7954,48362.0
2021-02-10 11:00:00,65.49,65.49,64.55,65.22,21346.0,57.7954,57.7954,56.9659,57.5572,21346.0
2021-02-10 12:00:00,65.03,65.08,64.14,64.56,6700.0,57.3895,57.4336,56.6041,56.9747,6700.0
2021-02-10 13:00:00,64.51,64.95,64.27,64.27,12558.0,56.9306,57.3189,56.7188,56.7188,12558.0
2021-02-10 14:00:00,64.31,64.93,64.31,64.79,5929.0,56.7541,57.3012,56.7541,57.1777,5929.0
2021-02-10 15:00:00,64.84,65.03,64.57,65.0,32766.0,57.2218,57.3895,56.9835,57.363,32766.0
2021-02-11 09:30:00,65.01,66.06,64.53,65.85,15420.0,57.3718,58.2985,56.9482,58.1131,15420.0
2021-02-11 10:00:00,65.92,66.31,65.53,66.04,10225.0,58.1749,58.5191,57.8307,58.2808,10225.0
2021-02-11 11:00:00,66.01,66.79,65.91,66.27,12834.0,58.2543,58.9427,58.1661,58.4838,12834.0
2021-02-11 12:00:00,66.26,66.26,65.75,66.09,11796.0,58.475,58.475,58.0249,58.3249,11796.0
2021-02-11 13:00:00,66.04,66.28,65.92,66.01,7647.0,58.2808,58.4926,58.1749,58.2543,7647.0
2021-02-11 14:00:00,66.0,66.28,65.99,66.28,8531.0,58.2455,58.4926,58.2367,58.4926,8531.0
2021-02-11 15:00:00,66.25,66.53,66.02,66.45,38443.0,58.4661,58.7132,58.2632,58.6426,38443.0
2021-02-12 09:30:00,66.98,67.2,66.24,66.24,7327.0,59.1104,59.3045,58.4573,58.4573,7327.0
2021-02-12 10:00:00,66.21,66.83,66.12,66.69,42353.0,58.4308,58.978,58.3514,58.8544,42353.0
2021-02-12 11:00:00,66.66,67.01,66.6,67.0,15709.0,58.828,59.1368,58.775,59.128,15709.0
2021-02-12 12:00:00,66.97,67.05,66.8,66.92,14734.0,59.1015,59.1721,58.9515,59.0574,14734.0
2021-02-12 13:00:00,66.96,66.96,66.77,66.89,5610.0,59.0927,59.0927,58.925,59.0309,5610.0
2021-02-12 14:00:00,66.89,67.23,66.87,67.08,10193.0,59.0309,59.331,59.0133,59.1986,10193.0
2021-02-12 15:00:00,67.06,67.57,67.02,67.53,44825.0,59.181,59.6311,59.1457,59.5958,44825.0
2021-02-16 09:30:00,67.77,67.9,67.2,67.42,5837.0,59.8076,59.9223,59.3045,59.4987,5837.0
2021-02-16 10:00:00,67.41,67.49,66.81,67.07,20437.0,59.4899,59.5605,58.9603,59.1898,20437.0
2021-02-16 11:00:00,67.02,67.48,66.98,67.09,11758.0,59.1457,59.5516,59.1104,59.2074,11758.0
2021-02-16 12:00:00,67.1,67.27,66.65,66.65,10093.0,59.2163,59.3663,58.8191,58.8191,10093.0
2021-02-16 13:00:00,66.6,66.83,66.37,66.79,10966.0,58.775,58.978,58.572,58.9427,10966.0
2021-02-16 14:00:00,66.79,66.86,66.45,66.49,12399.0,58.9427,59.0045,58.6426,58.6779,12399.0
2021-02-16 15:00:00,66.5,67.19,66.44,67.18,38159.0,58.6868,59.2957,58.6338,59.2869,38159.0
2021-02-17 09:30:00,66.99,66.99,65.69,66.32,5670.0,59.1192,59.1192,57.9719,58.5279,5670.0
2021-02-17 10:00:00,66.39,67.61,66.39,67.31,9354.0,58.5897,59.6664,58.5897,59.4016,9354.0
2021-02-17 11:00:00,67.21,67.43,67.03,67.19,7612.0,59.3133,59.5075,59.1545,59.2957,7612.0
2021-02-17 12:00:00,67.12,67.12,66.73,66.77,4758.0,59.2339,59.2339,58.8897,58.925,4758.0
2021-02-17 13:00:00,66.79,66.95,66.48,66.95,8567.0,58.9427,59.0839,58.6691,59.0839,8567.0
2021-02-17 14:00:00,66.9,67.14,66.86,67.09,6016.0,59.0398,59.2516,59.0045,59.2074,6016.0
2021-02-17 15:00:00,67.11,67.32,67.01,67.3,13284.0,59.2251,59.4104,59.1368,59.3928,13284.0
2021-02-18 09:30:00,67.43,68.01,67.36,67.36,4240.0,59.5075,60.0194,59.4457,59.4457,4240.0
2021-02-18 10:00:00,67.47,67.66,66.95,67.63,10767.0,59.5428,59.7105,59.0839,59.684,10767.0
2021-02-18 11:00:00,67.64,67.87,67.41,67.73,20009.0,59.6928,59.8958,59.4899,59.7723,20009.0
2021-02-18 12:00:00,67.68,68.11,67.66,67.99,13239.0,59.7281,60.1076,59.7105,60.0017,13239.0
2021-02-18 13:00:00,67.99,68.25,67.9,68.11,19363.0,60.0017,60.2312,59.9223,60.1076,19363.0
2021-02-18 14:00:00,68.15,68.26,67.82,68.11,14228.0,60.1429,60.24,59.8517,60.1076,14228.0
2021-02-18 15:00:00,68.13,68.36,68.06,68.13,31454.0,60.1253,60.3282,60.0635,60.1253,31454.0
2021-02-19 09:30:00,67.53,68.1,67.53,67.9,10677.0,60.1273,60.6348,60.1273,60.4568,10677.0
2021-02-19 10:00:00,67.93,68.43,67.81,68.22,6875.0,60.4835,60.9287,60.3766,60.7417,6875.0
2021-02-19 11:00:00,68.24,68.48,68.0,68.27,8988.0,60.7595,60.9732,60.5458,60.7862,8988.0
2021-02-19 12:00:00,68.21,68.25,67.82,68.14,11192.0,60.7328,60.7684,60.3855,60.6704,11192.0
2021-02-19 13:00:00,68.23,68.75,68.17,68.66,23521.0,60.7506,61.2136,60.6972,61.1334,23521.0
2021-02-19 14:00:00,68.64,68.85,68.45,68.72,18625.0,61.1156,61.3026,60.9465,61.1869,18625.0
2021-02-19 15:00:00,68.71,68.71,68.32,68.44,28729.0,61.178,61.178,60.8307,60.9376,28729.0
2021-02-22 09:30:00,68.44,69.51,68.32,69.51,7650.0,60.9376,61.8903,60.8307,61.8903,7650.0
2021-02-22 10:00:00,69.51,70.22,69.45,70.09,35791.0,61.8903,62.5224,61.8368,62.4067,35791.0
2021-02-22 11:00:00,70.1,70.81,70.1,70.18,46647.0,62.4156,63.0478,62.4156,62.4868,46647.0
2021-02-22 12:00:00,70.3,70.85,70.01,70.85,10259.0,62.5937,63.0834,62.3355,63.0834,10259.0
2021-02-22 13:00:00,70.88,71.45,70.88,71.12,18044.0,63.1101,63.6176,63.1101,63.3238,18044.0
2021-02-22 14:00:00,71.09,71.18,70.55,71.0,26456.0,63.2971,63.3772,62.8163,63.2169,26456.0
2021-02-22 15:00:00,70.99,71.05,69.86,69.88,50762.0,63.208,63.2614,62.2019,62.2197,50762.0
2021-02-23 09:30:00,70.78,71.03,69.95,70.4,35203.0,63.021,63.2436,62.282,62.6827,35203.0
2021-02-23 10:00:00,70.43,71.08,70.08,70.83,18805.0,62.7094,63.2882,62.3978,63.0656,18805.0
2021-02-23 11:00:00,70.76,70.82,69.86,69.91,19084.0,63.0032,63.0567,62.2019,62.2464,19084.0
2021-02-23 12:00:00,69.83,69.99,69.59,69.96,9300.0,62.1752,62.3176,61.9615,62.2909,9300.0
2021-02-23 13:00:00,69.67,70.18,69.67,70.18,7578.0,62.0327,62.4868,62.0327,62.4868,7578.0
2021-02-23 14:00:00,70.13,70.64,70.13,70.57,16783.0,62.4423,62.8964,62.4423,62.8341,16783.0
2021-02-23 15:00:00,70.56,70.82,70.49,70.66,17283.0,62.8252,63.0567,62.7628,62.9142,17283.0
2021-02-24 09:30:00,71.28,72.19,71.12,72.19,12511.0,63.4662,64.2765,63.3238,64.2765,12511.0
2021-02-24 10:00:00,72.19,73.13,71.92,72.57,23870.0,64.2765,65.1134,64.0361,64.6148,23870.0
2021-02-24 11:00:00,72.64,72.64,72.11,72.26,7097.0,64.6772,64.6772,64.2052,64.3388,7097.0
2021-02-24 12:00:00,72.32,72.44,72.26,72.39,33438.0,64.3922,64.4991,64.3388,64.4546,33438.0
2021-02-24 13:00:00,72.39,72.85,72.37,72.75,8512.0,64.4546,64.8641,64.4367,64.7751,8512.0
2021-02-24 14:00:00,72.69,73.44,72.65,73.22,12436.0,64.7217,65.3895,64.6861,65.1936,12436.0
2021-02-24 15:00:00,73.27,73.69,73.19,73.63,41687.0,65.2381,65.612,65.1669,65.5586,41687.0
2021-02-25 09:30:00,73.41,74.13,73.37,74.03,9432.0,65.3627,66.0038,65.3271,65.9148,9432.0
2021-02-25 10:00:00,73.95,73.98,73.06,73.23,18115.0,65.8435,65.8703,65.0511,65.2025,18115.0
2021-02-25 11:00:00,73.19,73.44,71.77,71.77,10838.0,65.1669,65.3895,63.9025,63.9025,10838.0
2021-02-25 12:00:00,71.75,71.75,70.56,70.56,8591.0,63.8847,63.8847,62.8252,62.8252,8591.0
2021-02-25 13:00:00,70.45,70.72,70.17,70.51,9701.0,62.7272,62.9676,62.4779,62.7806,9701.0
2021-02-25 14:00:00,70.59,71.06,70.27,70.33,13451.0,62.8519,63.2704,62.567,62.6204,13451.0
2021-02-25 15:00:00,70.24,70.46,69.96,70.31,79350.0,62.5402,62.7361,62.2909,62.6026,79350.0
2021-02-26 09:30:00,70.22,70.58,69.66,70.12,6629.0,62.5224,62.843,62.0238,62.4334,6629.0
2021-02-26 10:00:00,70.1,70.1,68.78,68.94,17980.0,62.4156,62.4156,61.2403,61.3827,17980.0
2021-02-26 11:00:00,68.86,69.82,68.85,69.15,26847.0,61.3115,62.1663,61.3026,61.5697,26847.0
2021-02-26 12:00:00,69.14,69.9,69.14,69.69,12893.0,61.5608,62.2375,61.5608,62.0505,12893.0
2021-02-26 13:00:00,69.65,69.86,69.15,69.48,45009.0,62.0149,62.2019,61.5697,61.8636,45009.0
2021-02-26 14:00:00,69.42,69.74,68.83,69.05,16589.0,61.8101,62.0951,61.2848,61.4807,16589.0
2021-02-26 15:00:00,69.09,69.36,67.9,67.9,47120.0,61.5163,61.7567,60.4568,60.4568,47120.0
2021-03-01 09:30:00,69.52,70.09,69.21,69.49,8030.0,61.8992,62.4067,61.6231,61.8725,8030.0
2021-03-01 10:00:00,69.39,70.66,69.28,70.61,14965.0,61.7834,62.9142,61.6855,62.8697,14965.0
2021-03-01 11:00:00,70.62,70.62,69.82,70.17,14903.0,62.8786,62.8786,62.1663,62.4779,14903.0
2021-03-01 12:00:00,70.2,70.39,69.18,69.32,14691.0,62.5046,62.6738,61.5964,61.7211,14691.0
2021-03-01 13:00:00,69.37,69.59,69.0,69.34,21285.0,61.7656,61.9615,61.4362,61.7389,21285.0
2021-03-01 14:00:00,69.32,69.59,69.11,69.13,8900.0,61.7211,61.9615,61.5341,61.5519,8900.0
2021-03-01 15:00:00,69.14,69.42,68.47,68.47,23557.0,61.5608,61.8101,60.9643,60.9643,23557.0
2021-03-02 09:30:00,68.59,68.77,67.87,67.94,11178.0,61.0711,61.2314,60.43,60.4924,11178.0
2021-03-02 10:00:00,67.75,68.15,67.47,68.03,23615.0,60.3232,60.6793,60.0739,60.5725,23615.0
2021-03-02 11:00:00,67.97,68.24,67.65,67.76,18415.0,60.5191,60.7595,60.2342,60.3321,18415.0
2021-03-02 12:00:00,67.76,68.34,67.76,68.2,7522.0,60.3321,60.8485,60.3321,60.7239,7522.0
2021-03-02 13:00:00,68.31,68.51,68.21,68.42,11761.0,60.8218,60.9999,60.7328,60.9198,11761.0
2021-03-02 14:00:00,68.4,68.71,68.21,68.63,7914.0,60.9019,61.178,60.7328,61.1067,7914.0
2021-03-02 15:00:00,68.63,68.92,68.19,68.65,30343.0,61.1067,61.3649,60.715,61.1245,30343.0
2021-03-03 09:30:00,68.07,68.84,68.02,68.3,5780.0,60.6081,61.2937,60.5636,60.8129,5780.0
2021-03-03 10:00:00,68.37,68.75,68.04,68.26,12868.0,60.8752,61.2136,60.5814,60.7773,12868.0
2021-03-03 11:00:00,68.32,68.56,68.23,68.55,8345.0,60.8307,61.0444,60.7506,61.0355,8345.0
2021-03-03 12:00:00,68.55,69.08,68.5,69.04,5100.0,61.0355,61.5074,60.991,61.4718,5100.0
2021-03-03 13:00:00,69.05,69.56,69.05,69.34,4500.0,61.4807,61.9348,61.4807,61.7389,4500.0
2021-03-03 14:00:00,69.41,69.42,69.01,69.12,7068.0,61.8012,61.8101,61.4451,61.543,7068.0
2021-03-03 15:00:00,69.09,69.24,68.63,69.01,31591.0,61.5163,61.6499,61.1067,61.4451,31591.0
2021-03-04 09:30:00,69.31,70.13,68.89,69.9,6349.0,61.7122,62.4423,61.3382,62.2375,6349.0
2021-03-04 10:00:00,69.99,70.31,69.5,70.13,15971.0,62.3176,62.6026,61.8814,62.4423,15971.0
2021-03-04 11:00:00,70.02,70.24,69.53,69.92,19582.0,62.3444,62.5402,61.9081,62.2553,19582.0
2021-03-04 12:00:00,69.96,70.09,68.97,68.97,19358.0,62.2909,62.4067,61.4095,61.4095,19358.0
2021-03-04 13:00:00,69.28,69.32,68.49,68.61,73783.0,61.6855,61.7211,60.9821,61.0889,73783.0
2021-03-04 14:00:00,68.54,69.7,68.3,69.69,23729.0,61.0266,62.0594,60.8129,62.0505,23729.0
2021-03-04 15:00:00,69.65,70.04,68.91,69.77,32746.0,62.0149,62.3622,61.356,62.1218,32746.0
2021-03-05 09:30:00,70.16,70.59,69.66,69.72,6309.0,62.469,62.8519,62.0238,62.0772,6309.0
2021-03-05 10:00:00,69.79,70.24,69.25,69.62,7800.0,62.1396,62.5402,61.6588,61.9882,7800.0
2021-03-05 11:00:00,69.26,69.37,68.61,69.3,8231.0,61.6677,61.7656,61.0889,61.7033,8231.0
2021-03-05 12:00:00,69.29,69.86,69.29,69.76,3900.0,61.6944,62.2019,61.6944,62.1129,3900.0
2021-03-05 13:00:00,69.7,69.98,69.69,69.76,13496.0,62.0594,62.3087,62.0505,62.1129,13496.0
2021-03-05 14:00:00,69.83,70.07,69.62,70.02,6539.0,62.1752,62.3889,61.9882,62.3444,6539.0
2021-03-05 15:00:00,69.97,70.62,69.97,70.27,21357.0,62.2998,62.8786,62.2998,62.567,21357.0
2021-03-08 09:30:00,71.07,71.25,70.01,70.29,8500.0,63.2793,63.4395,62.3355,62.5848,8500.0
2021-03-08 10:00:00,70.39,72.06,70.39,72.0,6634.0,62.6738,64.1607,62.6738,64.1073,6634.0
2021-03-08 11:00:00,72.11,72.14,71.53,71.86,6060.0,64.2052,64.232,63.6888,63.9827,6060.0
2021-03-08 12:00:00,71.75,72.35,71.75,72.25,5102.0,63.8847,64.4189,63.8847,64.3299,5102.0
2021-03-08 13:00:00,72.2,72.5,72.04,72.06,3469.0,64.2854,64.5525,64.1429,64.1607,3469.0
2021-03-08 14:00:00,72.08,73.02,72.07,73.02,10156.0,64.1785,65.0155,64.1696,65.0155,10156.0
2021-03-08 15:00:00,72.84,73.28,72.27,72.27,37870.0,64.8552,65.247,64.3477,64.3477,37870.0
2021-03-09 09:30:00,72.45,73.18,71.81,72.69,9211.0,64.508,65.158,63.9381,64.7217,9211.0
2021-03-09 10:00:00,72.61,73.06,72.19,72.6,9430.0,64.6504,65.0511,64.2765,64.6415,9430.0
2021-03-09 11:00:00,72.61,72.79,71.95,72.15,4845.0,64.6504,64.8107,64.0628,64.2409,4845.0
2021-03-09 12:00:00,72.16,72.38,72.0,72.01,3860.0,64.2498,64.4457,64.1073,64.1162,3860.0
2021-03-09 13:00:00,72.09,72.79,72.09,72.79,2400.0,64.1874,64.8107,64.1874,64.8107,2400.0
2021-03-09 14:00:00,72.81,73.1,72.81,73.0,8555.0,64.8285,65.0867,64.8285,64.9977,8555.0
2021-03-09 15:00:00,73.02,73.19,72.77,72.81,26183.0,65.0155,65.1669,64.7929,64.8285,26183.0
2021-03-10 09:30:00,72.52,72.91,71.96,72.54,6600.0,64.5703,64.9176,64.0717,64.5881,6600.0
2021-03-10 10:00:00,72.66,72.77,71.75,72.22,10751.0,64.695,64.7929,63.8847,64.3032,10751.0
2021-03-10 11:00:00,72.25,72.81,72.22,72.66,9370.0,64.3299,64.8285,64.3032,64.695,9370.0
2021-03-10 12:00:00,72.65,73.24,72.65,72.98,6100.0,64.6861,65.2114,64.6861,64.9799,6100.0
2021-03-10 13:00:00,72.87,73.88,72.83,73.87,18992.0,64.8819,65.7812,64.8463,65.7723,18992.0
2021-03-10 14:00:00,73.87,74.14,73.87,73.92,4446.0,65.7723,66.0127,65.7723,65.8168,4446.0
2021-03-10 15:00:00,73.85,74.12,73.74,74.0,16905.0,65.7545,65.9949,65.6566,65.8881,16905.0
2021-03-11 09:30:00,73.72,74.68,73.59,74.49,5008.0,65.6388,66.4935,65.523,66.3244,5008.0
2021-03-11 10:00:00,74.55,75.14,74.23,74.76,11823.0,66.3778,66.9031,66.0929,66.5648,11823.0
2021-03-11 11:00:00,74.75,75.18,74.75,75.02,13449.0,66.5559,66.9387,66.5559,66.7963,13449.0
2021-03-11 12:00:00,75.1,75.23,74.68,74.79,10614.0,66.8675,66.9832,66.4935,66.5915,10614.0
2021-03-11 13:00:00,74.83,74.9,74.38,74.6,9612.0,66.6271,66.6894,66.2264,66.4223,9612.0
2021-03-11 14:00:00,74.62,74.62,73.9,73.96,8436.0,66.4401,66.4401,65.799,65.8525,8436.0
2021-03-11 15:00:00,73.75,73.75,73.15,73.39,32579.0,65.6655,65.6655,65.1312,65.3449,32579.0
2021-03-12 09:30:00,74.0,74.0,72.91,73.24,6907.0,65.8881,65.8881,64.9176,65.2114,6907.0
2021-03-12 10:00:00,73.18,73.66,73.13,73.51,8450.0,65.158,65.5853,65.1134,65.4518,8450.0
2021-03-12 11:00:00,73.49,73.81,72.86,73.06,13299.0,65.434,65.7189,64.873,65.0511,13299.0
2021-03-12 12:00:00,72.94,73.21,72.76,72.93,12753.0,64.9443,65.1847,64.784,64.9354,12753.0
2021-03-12 13:00:00,72.96,73.11,72.8,73.06,13171.0,64.9621,65.0956,64.8196,65.0511,13171.0
2021-03-12 14:00:00,73.08,73.24,72.85,73.06,8833.0,65.0689,65.2114,64.8641,65.0511,8833.0
2021-03-12 15:00:00,73.04,74.12,73.03,74.12,37574.0,65.0333,65.9949,65.0244,65.9949,37574.0
2021-03-15 09:30:00,74.69,75.04,73.66,73.83,19600.0,66.5024,66.8141,65.5853,65.7367,19600.0
2021-03-15 10:00:00,73.75,74.44,73.44,74.33,12401.0,65.6655,66.2798,65.3895,66.1819,12401.0
2021-03-15 11:00:00,74.23,74.42,73.89,74.02,6500.0,66.0929,66.262,65.7901,65.9059,6500.0
2021-03-15 12:00:00,74.16,74.7,73.99,74.57,6722.0,66.0305,66.5113,65.8792,66.3956,6722.0
2021-03-15 13:00:00,74.51,74.87,74.48,74.68,8010.0,66.3422,66.6627,66.3154,66.4935,8010.0
2021-03-15 14:00:00,74.69,74.74,74.31,74.4,16690.0,66.5024,66.5469,66.1641,66.2442,16690.0
2021-03-15 15:00:00,74.46,74.58,74.19,74.55,31328.0,66.2976,66.4045,66.0572,66.3778,31328.0
2021-03-16 09:30:00,73.87,74.03,73.71,73.92,2519.0,65.7723,65.9148,65.6299,65.8168,2519.0
2021-03-16 10:00:00,73.39,73.66,72.64,72.67,3500.0,65.3449,65.5853,64.6772,64.7039,3500.0
2021-03-16 11:00:00,72.8,72.83,72.4,72.69,5558.0,64.8196,64.8463,64.4635,64.7217,5558.0
2021-03-16 12:00:00,72.7,72.74,72.21,72.71,2800.0,64.7306,64.7662,64.2943,64.7395,2800.0
2021-03-16 13:00:00,72.7,72.7,72.35,72.38,5500.0,64.7306,64.7306,64.4189,64.4457,5500.0
2021-03-16 14:00:00,72.4,73.17,72.4,73.04,5600.0,64.4635,65.1491,64.4635,65.0333,5600.0
2021-03-16 15:00:00,72.91,73.41,72.81,72.88,20743.0,64.9176,65.3627,64.8285,64.8908,20743.0
2021-03-17 09:30:00,72.99,73.18,72.88,72.88,2500.0,64.9888,65.158,64.8908,64.8908,2500.0
2021-03-17 10:00:00,72.87,73.19,72.64,72.74,7058.0,64.8819,65.1669,64.6772,64.7662,7058.0
2021-03-17 11:00:00,72.95,73.71,72.94,73.39,6199.0,64.9532,65.6299,64.9443,65.3449,6199.0
2021-03-17 12:00:00,73.43,73.68,73.27,73.31,7488.0,65.3806,65.6031,65.2381,65.2737,7488.0
2021-03-17 13:00:00,73.32,73.39,73.17,73.22,4500.0,65.2826,65.3449,65.1491,65.1936,4500.0
2021-03-17 14:00:00,73.37,74.2,73.29,74.07,16210.0,65.3271,66.0661,65.2559,65.9504,16210.0
2021-03-17 15:00:00,73.93,74.11,73.4,73.72,23216.0,65.8257,65.986,65.3538,65.6388,23216.0
2021-03-18 09:30:00,73.21,73.26,72.65,73.15,4867.0,65.1847,65.2292,64.6861,65.1312,4867.0
2021-03-18 10:00:00,73.03,73.1,72.57,72.62,4188.0,65.0244,65.0867,64.6148,64.6593,4188.0
2021-03-18 11:00:00,72.52,72.97,72.42,72.64,5644.0,64.5703,64.971,64.4813,64.6772,5644.0
2021-03-18 12:00:00,72.65,72.98,72.65,72.75,3450.0,64.6861,64.9799,64.6861,64.7751,3450.0
2021-03-18 13:00:00,72.77,72.82,72.64,72.74,5618.0,64.7929,64.8374,64.6772,64.7662,5618.0
2021-03-18 14:00:00,72.53,72.58,71.8,72.24,7720.0,64.5792,64.6237,63.9292,64.321,7720.0
2021-03-18 15:00:00,72.25,72.25,71.51,71.86,22175.0,64.3299,64.3299,63.671,63.9827,22175.0
2021-03-19 09:30:00,71.82,71.89,70.73,70.83,16210.0,63.947,64.0094,62.9765,63.0656,16210.0
2021-03-19 10:00:00,70.94,71.51,70.68,71.29,12536.0,63.1635,63.671,62.932,63.4751,12536.0
2021-03-19 11:00:00,71.23,72.11,71.22,72.04,12853.0,63.4217,64.2052,63.4128,64.1429,12853.0
2021-03-19 12:00:00,72.09,72.56,71.95,72.38,9354.0,64.1874,64.6059,64.0628,64.4457,9354.0
2021-03-19 13:00:00,72.4,72.4,72.0,72.26,9483.0,64.4635,64.4635,64.1073,64.3388,9483.0
2021-03-19 14:00:00,72.28,72.34,71.93,71.97,13333.0,64.3566,64.41,64.045,64.0806,13333.0
2021-03-19 15:00:00,71.94,71.96,70.51,70.69,48009.0,64.0539,64.0717,62.7806,62.9409,48009.0
2021-03-22 09:30:00,70.82,71.41,70.37,71.03,3900.0,63.0567,63.582,62.656,63.2436,3900.0
2021-03-22 10:00:00,71.02,71.07,70.58,70.92,6300.0,63.2347,63.2793,62.843,63.1457,6300.0
2021-03-22 11:00:00,70.9,70.99,70.44,70.94,5238.0,63.1279,63.208,62.7183,63.1635,5238.0
2021-03-22 12:00:00,70.95,71.03,70.8,70.85,5253.0,63.1724,63.2436,63.0389,63.0834,5253.0
2021-03-22 13:00:00,70.9,71.11,70.78,71.08,3900.0,63.1279,63.3149,63.021,63.2882,3900.0
2021-03-22 14:00:00,71.06,71.25,71.06,71.18,4929.0,63.2704,63.4395,63.2704,63.3772,4929.0
2021-03-22 15:00:00,71.18,71.27,70.9,70.98,10656.0,63.3772,63.4573,63.1279,63.1991,10656.0
2021-03-23 09:30:00,70.65,71.5,70.65,71.47,3200.0,62.9053,63.6621,62.9053,63.6354,3200.0
2021-03-23 10:00:00,71.49,71.56,71.1,71.12,4218.0,63.6532,63.7155,63.306,63.3238,4218.0
2021-03-23 11:00:00,71.13,71.22,70.79,70.94,5721.0,63.3327,63.4128,63.0299,63.1635,5721.0
2021-03-23 12:00:00,71.03,71.25,70.86,71.25,3110.0,63.2436,63.4395,63.0923,63.4395,3110.0
2021-03-23 13:00:00,71.23,71.47,71.19,71.34,3505.0,63.4217,63.6354,63.3861,63.5197,3505.0
2021-03-23 14:00:00,71.33,71.35,70.83,70.86,5031.0,63.5108,63.5286,63.0656,63.0923,5031.0
2021-03-23 15:00:00,70.79,71.03,70.36,71.03,21915.0,63.0299,63.2436,62.6471,63.2436,21915.0
2021-03-24 09:30:00,71.23,71.55,70.77,71.06,8108.0,63.4217,63.7066,63.0121,63.2704,8108.0
2021-03-24 10:00:00,70.98,71.76,70.62,71.76,9915.0,63.1991,63.8936,62.8786,63.8936,9915.0
2021-03-24 11:00:00,71.86,72.01,71.72,71.94,12489.0,63.9827,64.1162,63.858,64.0539,12489.0
2021-03-24 12:00:00,72.03,72.21,71.87,72.07,6206.0,64.134,64.2943,63.9916,64.1696,6206.0
2021-03-24 13:00:00,72.07,72.15,71.94,72.09,9937.0,64.1696,64.2409,64.0539,64.1874,9937.0
2021-03-24 14:00:00,72.07,72.15,71.87,71.95,10783.0,64.1696,64.2409,63.9916,64.0628,10783.0
2021-03-24 15:00:00,71.88,72.07,71.17,71.17,28600.0,64.0005,64.1696,63.3683,63.3683,28600.0
2021-03-25 09:30:00,70.66,70.66,69.35,69.54,5300.0,62.9142,62.9142,61.7478,61.917,5300.0
2021-03-25 10:00:00,69.46,71.01,69.46,71.01,5914.0,61.8457,63.2258,61.8457,63.2258,5914.0
2021-03-25 11:00:00,71.0,71.2,70.8,71.18,6414.0,63.2169,63.395,63.0389,63.3772,6414.0
2021-03-25 12:00:00,71.23,71.58,71.04,71.46,4919.0,63.4217,63.7333,63.2525,63.6265,4919.0
2021-03-25 13:00:00,71.4,71.4,70.95,70.95,7782.0,63.5731,63.5731,63.1724,63.1724,7782.0
2021-03-25 14:00:00,70.87,71.21,70.73,71.21,5221.0,63.1012,63.4039,62.9765,63.4039,5221.0
2021-03-25 15:00:00,71.16,71.61,71.1,71.19,16634.0,63.3594,63.7601,63.306,63.3861,16634.0
2021-03-26 09:30:00,71.81,71.93,71.53,71.83,2646.0,63.9381,64.045,63.6888,63.9559,2646.0
2021-03-26 10:00:00,72.17,72.58,72.07,72.4,7647.0,64.2587,64.6237,64.1696,64.4635,7647.0
2021-03-26 11:00:00,72.41,72.48,71.92,72.24,3100.0,64.4724,64.5347,64.0361,64.321,3100.0
2021-03-26 12:00:00,72.3,72.71,72.24,72.39,4519.0,64.3744,64.7395,64.321,64.4546,4519.0
2021-03-26 13:00:00,72.39,72.74,72.17,72.3,11600.0,64.4546,64.7662,64.2587,64.3744,11600.0
2021-03-26 14:00:00,72.27,72.69,72.27,72.59,7403.0,64.3477,64.7217,64.3477,64.6326,7403.0
2021-03-26 15:00:00,72.69,73.47,72.58,73.43,28975.0,64.7217,65.4162,64.6237,65.3806,28975.0
2021-03-29 09:30:00,72.82,72.86,72.43,72.53,4700.0,64.8374,64.873,64.4902,64.5792,4700.0
2021-03-29 10:00:00,72.53,72.7,71.64,71.64,1600.0,64.5792,64.7306,63.7868,63.7868,1600.0
2021-03-29 11:00:00,71.54,71.99,71.33,71.99,3564.0,63.6977,64.0984,63.5108,64.0984,3564.0
2021-03-29 12:00:00,72.12,72.47,71.6,72.41,4900.0,64.2142,64.5258,63.7512,64.4724,4900.0
2021-03-29 13:00:00,72.4,72.47,72.04,72.32,10402.0,64.4635,64.5258,64.1429,64.3922,10402.0
2021-03-29 14:00:00,72.35,72.44,72.0,72.15,8402.0,64.4189,64.4991,64.1073,64.2409,8402.0
2021-03-29 15:00:00,72.17,72.34,71.63,71.68,29645.0,64.2587,64.41,63.7779,63.8224,29645.0
2021-03-30 09:30:00,72.06,73.14,72.06,72.99,4828.0,64.1607,65.1223,64.1607,64.9888,4828.0
2021-03-30 10:00:00,73.07,73.44,72.89,73.16,4598.0,65.06,65.3895,64.8997,65.1401,4598.0
2021-03-30 11:00:00,73.1,73.57,73.09,73.56,10560.0,65.0867,65.5052,65.0778,65.4963,10560.0
2021-03-30 12:00:00,73.58,74.02,73.42,73.5,14151.0,65.5141,65.9059,65.3716,65.4429,14151.0
2021-03-30 13:00:00,73.43,73.47,73.1,73.21,4200.0,65.3806,65.4162,65.0867,65.1847,4200.0
2021-03-30 14:00:00,73.09,73.21,72.61,73.03,4871.0,65.0778,65.1847,64.6504,65.0244,4871.0
2021-03-30 15:00:00,73.06,73.19,72.67,72.82,16554.0,65.0511,65.1669,64.7039,64.8374,16554.0
2021-03-31 09:30:00,72.3,72.7,72.16,72.32,4586.0,64.3744,64.7306,64.2498,64.3922,4586.0
2021-03-31 10:00:00,72.37,72.55,71.51,72.02,5294.0,64.4367,64.597,63.671,64.1251,5294.0
2021-03-31 11:00:00,71.85,72.15,71.59,71.96,10645.0,63.9738,64.2409,63.7423,64.0717,10645.0
2021-03-31 12:00:00,71.94,72.25,71.89,72.11,22136.0,64.0539,64.3299,64.0094,64.2052,22136.0
2021-03-31 13:00:00,72.19,72.67,72.09,72.66,35694.0,64.2765,64.7039,64.1874,64.695,35694.0
2021-03-31 14:00:00,72.65,72.76,72.41,72.41,11134.0,64.6861,64.784,64.4724,64.4724,11134.0
2021-03-31 15:00:00,72.33,72.41,71.58,71.59,42745.0,64.4011,64.4724,63.7333,63.7423,42745.0
2021-04-01 09:30:00,71.71,71.86,71.34,71.86,7534.0,63.8491,63.9827,63.5197,63.9827,7534.0
2021-04-01 10:00:00,71.92,72.58,71.87,72.53,6624.0,64.0361,64.6237,63.9916,64.5792,6624.0
2021-04-01 11:00:00,71.97,72.35,71.96,72.0,4611.0,64.0806,64.4189,64.0717,64.1073,4611.0
2021-04-01 12:00:00,71.98,71.98,71.66,71.85,11160.0,64.0895,64.0895,63.8046,63.9738,11160.0
2021-04-01 13:00:00,71.63,71.93,71.59,71.93,9818.0,63.7779,64.045,63.7423,64.045,9818.0
2021-04-01 14:00:00,71.89,72.39,71.84,72.36,4117.0,64.0094,64.4546,63.9648,64.4278,4117.0
2021-04-01 15:00:00,72.37,73.35,72.31,73.3,23473.0,64.4367,65.3093,64.3833,65.2648,23473.0
2021-04-05 09:30:00,73.7,73.7,73.13,73.26,2881.0,65.621,65.621,65.1134,65.2292,2881.0
2021-04-05 10:00:00,73.06,73.57,72.91,73.57,7828.0,65.0511,65.5052,64.9176,65.5052,7828.0
2021-04-05 11:00:00,73.35,73.45,72.96,73.05,4802.0,65.3093,65.3984,64.9621,65.0422,4802.0
2021-04-05 12:00:00,73.02,73.02,72.64,72.64,3095.0,65.0155,65.0155,64.6772,64.6772,3095.0
2021-04-05 13:00:00,72.58,72.64,71.89,72.05,6505.0,64.6237,64.6772,64.0094,64.1518,6505.0
2021-04-05 14:00:00,72.01,72.28,71.91,71.96,13382.0,64.1162,64.3566,64.0272,64.0717,13382.0
2021-04-05 15:00:00,71.99,72.8,71.99,72.74,39092.0,64.0984,64.8196,64.0984,64.7662,39092.0
2021-04-06 09:30:00,73.0,73.64,72.96,73.48,7339.0,64.9977,65.5675,64.9621,65.4251,7339.0
2021-04-06 10:00:00,73.49,74.28,73.43,74.07,9015.0,65.434,66.1374,65.3806,65.9504,9015.0
2021-04-06 11:00:00,74.03,74.04,73.56,73.63,6385.0,65.9148,65.9237,65.4963,65.5586,6385.0
2021-04-06 12:00:00,73.53,73.77,73.5,73.61,4459.0,65.4696,65.6833,65.4429,65.5408,4459.0
2021-04-06 13:00:00,73.78,73.79,73.48,73.67,4418.0,65.6922,65.7011,65.4251,65.5942,4418.0
2021-04-06 14:00:00,73.74,73.83,73.54,73.66,6325.0,65.6566,65.7367,65.4785,65.5853,6325.0
2021-04-06 15:00:00,73.65,74.24,73.55,74.15,32998.0,65.5764,66.1018,65.4874,66.0216,32998.0
2021-04-07 09:30:00,74.49,75.2,74.49,74.54,13284.0,66.3244,66.9565,66.3244,66.3689,13284.0
2021-04-07 10:00:00,74.6,75.27,74.6,75.12,25346.0,66.4223,67.0188,66.4223,66.8853,25346.0
2021-04-07 11:00:00,75.19,75.45,74.53,74.79,15634.0,66.9476,67.1791,66.36,66.5915,15634.0
2021-04-07 12:00:00,74.92,75.1,74.75,75.03,9232.0,66.7072,66.8675,66.5559,66.8052,9232.0
2021-04-07 13:00:00,74.97,75.07,74.85,75.02,7735.0,66.7517,66.8408,66.6449,66.7963,7735.0
2021-04-07 14:00:00,75.09,75.23,74.88,74.91,18356.0,66.8586,66.9832,66.6716,66.6983,18356.0
2021-04-07 15:00:00,75.0,75.28,74.95,75.26,38159.0,66.7784,67.0278,66.7339,67.0099,38159.0
2021-04-08 09:30:00,75.28,76.0,75.28,75.33,49536.0,67.0278,67.6688,67.0278,67.0723,49536.0
2021-04-08 10:00:00,75.48,75.54,75.0,75.28,29018.0,67.2058,67.2593,66.7784,67.0278,29018.0
2021-04-08 11:00:00,75.31,75.48,75.25,75.4,22002.0,67.0545,67.2058,67.001,67.1346,22002.0
2021-04-08 12:00:00,75.39,75.75,75.38,75.68,12976.0,67.1257,67.4462,67.1168,67.3839,12976.0
2021-04-08 13:00:00,75.71,75.81,75.63,75.64,11763.0,67.4106,67.4997,67.3394,67.3483,11763.0
2021-04-08 14:00:00,75.64,75.87,75.35,75.87,11985.0,67.3483,67.5531,67.0901,67.5531,11985.0
2021-04-08 15:00:00,75.95,76.17,75.44,75.64,53808.0,67.6243,67.8202,67.1702,67.3483,53808.0
2021-04-09 09:30:00,75.27,76.07,75.27,76.07,28761.0,67.0188,67.7312,67.0188,67.7312,28761.0
2021-04-09 10:00:00,76.01,76.07,75.4,75.45,20808.0,67.6777,67.7312,67.1346,67.1791,20808.0
2021-04-09 11:00:00,75.49,75.93,75.45,75.76,10618.0,67.2147,67.6065,67.1791,67.4551,10618.0
2021-04-09 12:00:00,75.73,75.84,75.23,75.28,10555.0,67.4284,67.5264,66.9832,67.0278,10555.0
2021-04-09 13:00:00,75.23,75.31,75.14,75.3,16389.0,66.9832,67.0545,66.9031,67.0456,16389.0
2021-04-09 14:00:00,75.27,75.29,74.97,75.03,14951.0,67.0188,67.0367,66.7517,66.8052,14951.0
2021-04-09 15:00:00,74.99,75.42,74.93,75.12,33205.0,66.7695,67.1524,66.7161,66.8853,33205.0
2021-04-12 09:30:00,75.51,75.51,74.89,75.0,3350.0,67.2325,67.2325,66.6805,66.7784,3350.0
2021-04-12 10:00:00,74.75,75.1,74.53,74.77,7432.0,66.5559,66.8675,66.36,66.5737,7432.0
2021-04-12 11:00:00,74.74,75.36,74.63,75.31,12281.0,66.5469,67.099,66.449,67.0545,12281.0
2021-04-12 12:00:00,75.31,75.47,75.22,75.34,21550.0,67.0545,67.1969,66.9743,67.0812,21550.0
2021-04-12 13:00:00,75.34,75.34,75.12,75.15,7652.0,67.0812,67.0812,66.8853,66.912,7652.0
2021-04-12 14:00:00,75.17,75.44,75.09,75.44,10449.0,66.9298,67.1702,66.8586,67.1702,10449.0
2021-04-12 15:00:00,75.42,75.57,75.16,75.39,60903.0,67.1524,67.286,66.9209,67.1257,60903.0
2021-04-13 09:30:00,74.86,75.6,74.86,75.6,4100.0,66.6538,67.3127,66.6538,67.3127,4100.0
2021-04-13 10:00:00,75.72,75.85,75.3,75.62,7306.0,67.4195,67.5353,67.0456,67.3305,7306.0
2021-04-13 11:00:00,75.63,76.08,75.61,75.89,10558.0,67.3394,67.7401,67.3216,67.5709,10558.0
2021-04-13 12:00:00,75.94,76.16,75.88,76.0,5497.0,67.6154,67.8113,67.562,67.6688,5497.0
2021-04-13 13:00:00,75.95,76.08,75.65,75.7,4539.0,67.6243,67.7401,67.3572,67.4017,4539.0
2021-04-13 14:00:00,75.69,75.96,75.69,75.95,6803.0,67.3928,67.6332,67.3928,67.6243,6803.0
2021-04-13 15:00:00,75.96,76.19,75.68,75.79,26034.0,67.6332,67.838,67.3839,67.4818,26034.0
2021-04-14 09:30:00,75.84,76.28,75.84,76.25,1600.0,67.5264,67.9181,67.5264,67.8914,1600.0
2021-04-14 10:00:00,76.27,76.39,76.03,76.39,2100.0,67.9092,68.0161,67.6955,68.0161,2100.0
2021-04-14 11:00:00,76.08,76.08,75.73,75.76,2400.0,67.7401,67.7401,67.4284,67.4551,2400.0
2021-04-14 12:00:00,75.71,76.01,75.66,75.98,2934.0,67.4106,67.6777,67.3661,67.651,2934.0
2021-04-14 13:00:00,75.88,75.95,75.67,75.67,4806.0,67.562,67.6243,67.375,67.375,4806.0
2021-04-14 14:00:00,75.68,75.75,75.35,75.35,5824.0,67.3839,67.4462,67.0901,67.0901,5824.0
2021-04-14 15:00:00,75.24,75.38,75.02,75.07,22289.0,66.9921,67.1168,66.7963,66.8408,22289.0
2021-04-15 09:30:00,75.6,75.65,75.15,75.27,1300.0,67.3127,67.3572,66.912,67.0188,1300.0
2021-04-15 10:00:00,75.34,75.87,75.34,75.87,3800.0,67.0812,67.5531,67.0812,67.5531,3800.0
2021-04-15 11:00:00,75.87,76.26,75.81,76.0,8139.0,67.5531,67.9003,67.4997,67.6688,8139.0
2021-04-15 12:00:00,76.04,76.58,76.04,76.58,5900.0,67.7044,68.1852,67.7044,68.1852,5900.0
2021-04-15 13:00:00,76.58,76.58,76.25,76.35,6374.0,68.1852,68.1852,67.8914,67.9805,6374.0
2021-04-15 14:00:00,76.33,76.6,76.29,76.34,8212.0,67.9627,68.2031,67.927,67.9716,8212.0
2021-04-15 15:00:00,76.38,76.49,75.98,76.21,45763.0,68.0072,68.1051,67.651,67.8558,45763.0
2021-04-16 09:30:00,76.87,76.87,76.07,76.12,6323.0,68.4435,68.4435,67.7312,67.7757,6323.0
2021-04-16 10:00:00,76.16,76.25,75.78,75.9,11352.0,67.8113,67.8914,67.4729,67.5798,11352.0
2021-04-16 11:00:00,75.9,76.02,75.76,75.89,12197.0,67.5798,67.6866,67.4551,67.5709,12197.0
2021-04-16 12:00:00,75.88,75.89,75.62,75.81,9995.0,67.562,67.5709,67.3305,67.4997,9995.0
2021-04-16 13:00:00,75.8,75.96,75.76,75.83,11763.0,67.4907,67.6332,67.4551,67.5175,11763.0
2021-04-16 14:00:00,75.79,75.9,75.79,75.88,7500.0,67.4818,67.5798,67.4818,67.562,7500.0
2021-04-16 15:00:00,75.92,75.92,75.67,75.74,16482.0,67.5976,67.5976,67.375,67.4373,16482.0
2021-04-19 09:30:00,75.67,75.67,74.91,75.29,9309.0,67.375,67.375,66.6983,67.0367,9309.0
2021-04-19 10:00:00,75.26,75.42,74.88,75.01,9920.0,67.0099,67.1524,66.6716,66.7873,9920.0
2021-04-19 11:00:00,74.97,75.35,74.9,75.13,4700.0,66.7517,67.0901,66.6894,66.8942,4700.0
2021-04-19 12:00:00,75.19,75.31,75.12,75.15,4661.0,66.9476,67.0545,66.8853,66.912,4661.0
2021-04-19 13:00:00,75.17,75.32,75.06,75.14,5936.0,66.9298,67.0634,66.8319,66.9031,5936.0
2021-04-19 14:00:00,75.13,75.18,74.97,75.11,3566.0,66.8942,66.9387,66.7517,66.8764,3566.0
2021-04-19 15:00:00,75.13,75.15,74.78,74.86,31410.0,66.8942,66.912,66.5826,66.6538,31410.0
2021-04-20 09:30:00,75.16,75.7,74.9,75.64,6102.0,66.9209,67.4017,66.6894,67.3483,6102.0
2021-04-20 10:00:00,75.7,75.97,75.32,75.5,16611.0,67.4017,67.6421,67.0634,67.2236,16611.0
2021-04-20 11:00:00,75.48,75.75,75.41,75.62,13256.0,67.2058,67.4462,67.1435,67.3305,13256.0
2021-04-20 12:00:00,75.63,75.94,75.63,75.77,10130.0,67.3394,67.6154,67.3394,67.464,10130.0
2021-04-20 13:00:00,75.77,76.0,75.5,75.5,8452.0,67.464,67.6688,67.2236,67.2236,8452.0
2021-04-20 14:00:00,75.58,75.94,75.58,75.7,6274.0,67.2949,67.6154,67.2949,67.4017,6274.0
2021-04-20 15:00:00,75.71,76.38,75.69,76.09,31499.0,67.4106,68.0072,67.3928,67.749,31499.0
2021-04-21 09:30:00,76.28,76.41,75.82,76.12,11351.0,67.9181,68.0339,67.5086,67.7757,11351.0
2021-04-21 10:00:00,76.18,76.65,76.13,76.29,15789.0,67.8291,68.2476,67.7846,67.927,15789.0
2021-04-21 11:00:00,76.27,76.46,76.03,76.46,17443.0,67.9092,68.0784,67.6955,68.0784,17443.0
2021-04-21 12:00:00,76.48,76.59,76.36,76.49,18147.0,68.0962,68.1941,67.9894,68.1051,18147.0
2021-04-21 13:00:00,76.51,76.76,76.49,76.63,12539.0,68.1229,68.3455,68.1051,68.2298,12539.0
2021-04-21 14:00:00,76.67,76.7,76.47,76.51,19948.0,68.2654,68.2921,68.0873,68.1229,19948.0
2021-04-21 15:00:00,76.5,76.76,76.29,76.29,27219.0,68.114,68.3455,67.927,67.927,27219.0
2021-04-22 09:30:00,76.45,76.63,76.28,76.58,2713.0,68.0695,68.2298,67.9181,68.1852,2713.0
2021-04-22 10:00:00,76.55,76.66,76.01,76.12,5997.0,68.1585,68.2565,67.6777,67.7757,5997.0
2021-04-22 11:00:00,76.15,76.41,76.13,76.13,4052.0,67.8024,68.0339,67.7846,67.7846,4052.0
2021-04-22 12:00:00,76.14,76.42,76.14,76.42,1400.0,67.7935,68.0428,67.7935,68.0428,1400.0
2021-04-22 13:00:00,76.4,76.66,75.91,75.94,5384.0,68.025,68.2565,67.5887,67.6154,5384.0
2021-04-22 14:00:00,75.74,76.07,75.6,76.06,14805.0,67.4373,67.7312,67.3127,67.7222,14805.0
2021-04-22 15:00:00,76.07,76.07,75.6,75.66,19839.0,67.7312,67.7312,67.3127,67.3661,19839.0
2021-04-23 09:30:00,75.8,75.82,75.07,75.53,2200.0,67.4907,67.5086,66.8408,67.2503,2200.0
2021-04-23 10:00:00,75.47,75.67,75.41,75.58,3600.0,67.1969,67.375,67.1435,67.2949,3600.0
2021-04-23 11:00:00,75.58,75.58,75.25,75.35,2700.0,67.2949,67.2949,67.001,67.0901,2700.0
2021-04-23 12:00:00,75.38,75.44,75.28,75.43,2492.0,67.1168,67.1702,67.0278,67.1613,2492.0
2021-04-23 13:00:00,75.36,75.53,75.28,75.53,1439.0,67.099,67.2503,67.0278,67.2503,1439.0
2021-04-23 14:00:00,75.55,75.6,75.22,75.34,1300.0,67.2682,67.3127,66.9743,67.0812,1300.0
2021-04-23 15:00:00,75.41,75.64,75.39,75.48,15850.0,67.1435,67.3483,67.1257,67.2058,15850.0
2021-04-26 09:30:00,75.9,76.36,75.81,76.15,2500.0,67.5798,67.9894,67.4997,67.8024,2500.0
2021-04-26 10:00:00,76.14,76.6,76.14,76.53,5234.0,67.7935,68.2031,67.7935,68.1407,5234.0
2021-04-26 11:00:00,76.49,76.61,76.37,76.41,2518.0,68.1051,68.212,67.9983,68.0339,2518.0
2021-04-26 12:00:00,76.26,76.32,76.13,76.16,3451.0,67.9003,67.9537,67.7846,67.8113,3451.0
2021-04-26 13:00:00,76.16,76.26,76.1,76.26,2300.0,67.8113,67.9003,67.7579,67.9003,2300.0
2021-04-26 14:00:00,76.16,76.26,76.12,76.14,2600.0,67.8113,67.9003,67.7757,67.7935,2600.0
2021-04-26 15:00:00,76.07,76.1,75.78,75.92,15080.0,67.7312,67.7579,67.4729,67.5976,15080.0
2021-04-27 09:30:00,75.96,76.12,75.66,76.1,9670.0,67.6332,67.7757,67.3661,67.7579,9670.0
2021-04-27 10:00:00,76.35,76.59,76.27,76.42,15089.0,67.9805,68.1941,67.9092,68.0428,15089.0
2021-04-27 11:00:00,76.47,76.67,76.16,76.4,13965.0,68.0873,68.2654,67.8113,68.025,13965.0
2021-04-27 12:00:00,76.42,76.5,76.15,76.21,10899.0,68.0428,68.114,67.8024,67.8558,10899.0
2021-04-27 13:00:00,76.2,76.48,76.18,76.48,12160.0,67.8469,68.0962,67.8291,68.0962,12160.0
2021-04-27 14:00:00,76.49,76.56,76.35,76.38,13092.0,68.1051,68.1674,67.9805,68.0072,13092.0
2021-04-27 15:00:00,76.36,76.64,76.29,76.51,39401.0,67.9894,68.2387,67.927,68.1229,39401.0
2021-04-28 09:30:00,76.26,76.61,76.1,76.61,10063.0,67.9003,68.212,67.7579,68.212,10063.0
2021-04-28 10:00:00,76.61,76.64,76.31,76.53,58698.0,68.212,68.2387,67.9448,68.1407,58698.0
2021-04-28 11:00:00,76.53,76.67,76.19,76.21,20610.0,68.1407,68.2654,67.838,67.8558,20610.0
2021-04-28 12:00:00,76.22,76.44,76.01,76.01,20968.0,67.8647,68.0606,67.6777,67.6777,20968.0
2021-04-28 13:00:00,76.03,76.24,75.81,75.81,23828.0,67.6955,67.8825,67.4997,67.4997,23828.0
2021-04-28 14:00:00,75.81,76.0,75.65,75.78,17504.0,67.4997,67.6688,67.3572,67.4729,17504.0
2021-04-28 15:00:00,75.79,75.88,75.34,75.46,54167.0,67.4818,67.562,67.0812,67.188,54167.0
2021-04-29 09:30:00,75.24,77.42,74.79,77.1,26671.0,66.9921,68.9332,66.5915,68.6482,26671.0
2021-04-29 10:00:00,77.19,77.38,76.46,76.59,32337.0,68.7284,68.8975,68.0784,68.1941,32337.0
2021-04-29 11:00:00,76.72,76.79,75.76,75.76,35414.0,68.3099,68.3722,67.4551,67.4551,35414.0
2021-04-29 12:00:00,75.71,76.05,75.52,75.89,23431.0,67.4106,67.7133,67.2414,67.5709,23431.0
2021-04-29 13:00:00,75.93,76.33,75.85,75.85,44106.0,67.6065,67.9627,67.5353,67.5353,44106.0
2021-04-29 14:00:00,75.78,76.13,75.56,76.13,12131.0,67.4729,67.7846,67.2771,67.7846,12131.0
2021-04-29 15:00:00,76.15,76.36,75.78,76.05,33633.0,67.8024,67.9894,67.4729,67.7133,33633.0
2021-04-30 09:30:00,75.33,75.52,74.96,75.05,10376.0,67.0723,67.2414,66.7428,66.823,10376.0
2021-04-30 10:00:00,75.11,75.48,74.94,75.13,81517.0,66.8764,67.2058,66.725,66.8942,81517.0
2021-04-30 11:00:00,75.13,75.43,75.1,75.26,14995.0,66.8942,67.1613,66.8675,67.0099,14995.0
2021-04-30 12:00:00,75.32,75.4,75.14,75.14,9177.0,67.0634,67.1346,66.9031,66.9031,9177.0
2021-04-30 13:00:00,75.14,75.29,74.99,75.0,37335.0,66.9031,67.0367,66.7695,66.7784,37335.0
2021-04-30 14:00:00,75.0,75.17,74.97,74.99,69322.0,66.7784,66.9298,66.7517,66.7695,69322.0
2021-04-30 15:00:00,74.99,75.19,74.73,75.01,81685.0,66.7695,66.9476,66.538,66.7873,81685.0
2021-05-03 09:30:00,75.56,76.12,75.5,75.69,7717.0,67.2771,67.7757,67.2236,67.3928,7717.0
2021-05-03 10:00:00,75.63,75.64,75.13,75.37,12321.0,67.3394,67.3483,66.8942,67.1079,12321.0
2021-05-03 11:00:00,75.42,76.11,75.42,76.01,11792.0,67.1524,67.7668,67.1524,67.6777,11792.0
2021-05-03 12:00:00,75.94,76.35,75.83,76.31,10266.0,67.6154,67.9805,67.5175,67.9448,10266.0
2021-05-03 13:00:00,76.34,76.55,76.25,76.54,9611.0,67.9716,68.1585,67.8914,68.1496,9611.0
2021-05-03 14:00:00,76.54,76.99,76.54,76.94,14219.0,68.1496,68.5503,68.1496,68.5058,14219.0
2021-05-03 15:00:00,76.87,76.88,76.25,76.49,69415.0,68.4435,68.4524,67.8914,68.1051,69415.0
2021-05-04 09:30:00,76.6,76.89,75.69,75.76,6230.0,68.2031,68.4613,67.3928,67.4551,6230.0
2021-05-04 10:00:00,75.75,76.1,75.59,75.73,10673.0,67.4462,67.7579,67.3038,67.4284,10673.0
2021-05-04 11:00:00,75.63,75.66,75.11,75.2,8588.0,67.3394,67.3661,66.8764,66.9565,8588.0
2021-05-04 12:00:00,75.18,75.38,74.81,74.83,10341.0,66.9387,67.1168,66.6093,66.6271,10341.0
2021-05-04 13:00:00,74.84,75.02,74.67,75.01,9991.0,66.636,66.7963,66.4846,66.7873,9991.0
2021-05-04 14:00:00,74.98,75.16,74.7,74.7,10400.0,66.7606,66.9209,66.5113,66.5113,10400.0
2021-05-04 15:00:00,74.67,74.93,74.23,74.93,44035.0,66.4846,66.7161,66.0929,66.7161,44035.0
2021-05-05 09:30:00,74.91,74.91,73.8,73.94,5317.0,66.6983,66.6983,65.71,65.8346,5317.0
2021-05-05 10:00:00,73.94,73.95,73.09,73.38,13662.0,65.8346,65.8435,65.0778,65.336,13662.0
2021-05-05 11:00:00,73.44,73.76,73.38,73.52,7201.0,65.3895,65.6744,65.336,65.4607,7201.0
2021-05-05 12:00:00,73.55,73.82,73.22,73.48,9888.0,65.4874,65.7278,65.1936,65.4251,9888.0
2021-05-05 13:00:00,73.4,73.5,72.71,72.79,9913.0,65.3538,65.4429,64.7395,64.8107,9913.0
2021-05-05 14:00:00,72.78,72.89,72.38,72.4,7483.0,64.8018,64.8997,64.4457,64.4635,7483.0
2021-05-05 15:00:00,72.41,72.77,72.21,72.67,27154.0,64.4724,64.7929,64.2943,64.7039,27154.0
2021-05-06 09:30:00,73.02,73.36,72.78,72.99,4873.0,65.0155,65.3182,64.8018,64.9888,4873.0
2021-05-06 10:00:00,73.04,73.24,72.76,72.87,4600.0,65.0333,65.2114,64.784,64.8819,4600.0
2021-05-06 11:00:00,72.9,73.56,72.82,73.23,5290.0,64.9086,65.4963,64.8374,65.2025,5290.0
2021-05-06 12:00:00,73.27,73.49,73.22,73.27,5018.0,65.2381,65.434,65.1936,65.2381,5018.0
2021-05-06 13:00:00,73.25,73.47,73.18,73.4,2521.0,65.2203,65.4162,65.158,65.3538,2521.0
2021-05-06 14:00:00,73.38,73.38,72.77,72.87,5911.0,65.336,65.336,64.7929,64.8819,5911.0
2021-05-06 15:00:00,72.88,73.61,72.82,73.48,15723.0,64.8908,65.5408,64.8374,65.4251,15723.0
2021-05-07 09:30:00,73.46,74.07,73.33,74.05,2955.0,65.4073,65.9504,65.2915,65.9326,2955.0
2021-05-07 10:00:00,74.38,74.66,74.19,74.66,4705.0,66.2264,66.4757,66.0572,66.4757,4705.0
2021-05-07 11:00:00,74.72,74.94,74.4,74.41,9300.0,66.5291,66.725,66.2442,66.2531,9300.0
2021-05-07 12:00:00,74.37,74.42,74.01,74.22,3800.0,66.2175,66.262,65.897,66.0839,3800.0
2021-05-07 13:00:00,74.23,74.27,74.12,74.14,3729.0,66.0929,66.1285,65.9949,66.0127,3729.0
2021-05-07 14:00:00,74.14,74.58,74.08,74.58,5000.0,66.0127,66.4045,65.9593,66.4045,5000.0
2021-05-07 15:00:00,74.61,74.76,74.35,74.69,24566.0,66.4312,66.5648,66.1997,66.5024,24566.0
2021-05-10 09:30:00,74.88,75.16,74.4,74.73,3239.0,67.2189,67.4703,66.788,67.0842,3239.0
2021-05-10 10:00:00,74.77,76.14,74.77,75.93,16675.0,67.1202,68.35,67.1202,68.1615,16675.0
2021-05-10 11:00:00,76.0,76.11,75.49,75.51,11002.0,68.2243,68.3231,67.7665,67.7844,11002.0
2021-05-10 12:00:00,75.45,75.61,75.2,75.3,5417.0,67.7306,67.8742,67.5062,67.5959,5417.0
2021-05-10 13:00:00,75.32,75.46,75.21,75.31,6665.0,67.6139,67.7396,67.5151,67.6049,6665.0
2021-05-10 14:00:00,75.28,75.28,74.63,74.69,5713.0,67.578,67.578,66.9945,67.0483,5713.0
2021-05-10 15:00:00,74.65,74.67,74.19,74.33,20453.0,67.0124,67.0304,66.5995,66.7252,20453.0
2021-05-11 09:30:00,73.87,73.87,72.91,73.29,5100.0,66.3122,66.3122,65.4505,65.7916,5100.0
2021-05-11 10:00:00,73.47,73.58,72.3,72.51,11375.0,65.9532,66.0519,64.9029,65.0914,11375.0
2021-05-11 11:00:00,72.43,73.0,72.24,72.95,7744.0,65.0196,65.5312,64.849,65.4864,7744.0
2021-05-11 12:00:00,72.77,73.0,72.65,72.82,10543.0,65.3248,65.5312,65.2171,65.3697,10543.0
2021-05-11 13:00:00,72.88,73.51,72.78,73.49,9592.0,65.4235,65.9891,65.3338,65.9711,9592.0
2021-05-11 14:00:00,73.55,73.6,72.92,73.06,10991.0,66.025,66.0699,65.4594,65.5851,10991.0
2021-05-11 15:00:00,72.97,73.19,72.5,73.05,26035.0,65.5043,65.7018,65.0824,65.5761,26035.0
2021-05-12 09:30:00,72.71,72.76,72.48,72.62,2300.0,65.2709,65.3158,65.0644,65.1901,2300.0
2021-05-12 10:00:00,72.55,72.55,71.83,72.1,18441.0,65.1273,65.1273,64.4809,64.7233,18441.0
2021-05-12 11:00:00,72.17,72.24,71.49,71.49,6960.0,64.7862,64.849,64.1757,64.1757,6960.0
2021-05-12 12:00:00,71.49,71.51,71.01,71.13,6100.0,64.1757,64.1937,63.7448,63.8526,6100.0
2021-05-12 13:00:00,71.13,71.39,71.04,71.37,5600.0,63.8526,64.086,63.7718,64.068,5600.0
2021-05-12 14:00:00,71.19,71.35,70.79,71.24,6620.0,63.9064,64.0501,63.5474,63.9513,6620.0
2021-05-12 15:00:00,71.3,71.3,70.85,71.05,23307.0,64.0052,64.0052,63.6012,63.7808,23307.0
2021-05-13 09:30:00,71.38,72.39,71.34,72.2,3900.0,64.077,64.9837,64.0411,64.8131,3900.0
2021-05-13 10:00:00,72.33,73.11,72.23,72.83,7101.0,64.9298,65.63,64.84,65.3786,7101.0
2021-05-13 11:00:00,72.91,72.99,72.12,72.17,6286.0,65.4505,65.5223,64.7413,64.7862,6286.0
2021-05-13 12:00:00,72.2,72.42,72.18,72.33,3688.0,64.8131,65.0106,64.7951,64.9298,3688.0
2021-05-13 13:00:00,72.25,72.38,71.64,71.75,6967.0,64.858,64.9747,64.3104,64.4091,6967.0
2021-05-13 14:00:00,71.78,72.44,71.78,72.36,7001.0,64.4361,65.0285,64.4361,64.9567,7001.0
2021-05-13 15:00:00,72.41,72.61,72.06,72.08,15866.0,65.0016,65.1811,64.6874,64.7054,15866.0
2021-05-14 09:30:00,72.85,73.11,72.62,73.05,4221.0,65.3966,65.63,65.1901,65.5761,4221.0
2021-05-14 10:00:00,73.12,73.16,72.77,73.12,4347.0,65.639,65.6749,65.3248,65.639,4347.0
2021-05-14 11:00:00,73.09,73.16,72.89,73.0,4810.0,65.612,65.6749,65.4325,65.5312,4810.0
2021-05-14 12:00:00,73.04,73.28,73.03,73.22,46100.0,65.5672,65.7826,65.5582,65.7287,46100.0
2021-05-14 13:00:00,73.26,73.5,73.17,73.27,12508.0,65.7646,65.9801,65.6839,65.7736,12508.0
2021-05-14 14:00:00,73.31,73.61,73.28,73.54,19372.0,65.8095,66.0788,65.7826,66.016,19372.0
2021-05-14 15:00:00,73.52,73.52,73.17,73.27,18526.0,65.998,65.998,65.6839,65.7736,18526.0
2021-05-17 09:30:00,72.98,73.33,72.64,73.09,3400.0,65.5133,65.8275,65.2081,65.612,3400.0
2021-05-17 10:00:00,73.06,73.56,72.99,73.41,10690.0,65.5851,66.0339,65.5223,65.8993,10690.0
2021-05-17 11:00:00,73.39,73.46,73.19,73.22,8417.0,65.8813,65.9442,65.7018,65.7287,8417.0
2021-05-17 12:00:00,73.19,73.3,73.16,73.19,5600.0,65.7018,65.8006,65.6749,65.7018,5600.0
2021-05-17 13:00:00,73.15,73.16,72.7,72.78,6428.0,65.6659,65.6749,65.2619,65.3338,6428.0
2021-05-17 14:00:00,72.77,73.03,72.77,73.0,5551.0,65.3248,65.5582,65.3248,65.5312,5551.0
2021-05-17 15:00:00,72.99,73.43,72.99,73.23,17976.0,65.5223,65.9172,65.5223,65.7377,17976.0
2021-05-18 09:30:00,73.09,73.21,72.47,73.05,10117.0,65.612,65.7198,65.0555,65.5761,10117.0
2021-05-18 10:00:00,73.04,73.97,73.04,73.59,6703.0,65.5672,66.402,65.5672,66.0609,6703.0
2021-05-18 11:00:00,73.48,73.77,73.37,73.53,2766.0,65.9621,66.2225,65.8634,66.007,2766.0
2021-05-18 12:00:00,73.39,73.58,73.26,73.34,2400.0,65.8813,66.0519,65.7646,65.8365,2400.0
2021-05-18 13:00:00,73.31,73.44,73.14,73.38,2000.0,65.8095,65.9262,65.6569,65.8724,2000.0
2021-05-18 14:00:00,73.36,73.44,73.19,73.44,2000.0,65.8544,65.9262,65.7018,65.9262,2000.0
2021-05-18 15:00:00,73.49,73.57,73.11,73.11,23858.0,65.9711,66.0429,65.63,65.63,23858.0
2021-05-19 09:30:00,71.93,72.18,71.57,71.67,3167.0,64.5707,64.7951,64.2475,64.3373,3167.0
2021-05-19 10:00:00,71.79,71.93,71.48,71.86,4512.0,64.445,64.5707,64.1668,64.5079,4512.0
2021-05-19 11:00:00,71.84,72.33,71.62,72.33,8384.0,64.4899,64.9298,64.2924,64.9298,8384.0
2021-05-19 12:00:00,72.42,72.89,72.41,72.82,12729.0,65.0106,65.4325,65.0016,65.3697,12729.0
2021-05-19 13:00:00,72.84,72.96,72.73,72.93,7298.0,65.3876,65.4953,65.2889,65.4684,7298.0
2021-05-19 14:00:00,73.02,73.05,72.14,72.25,27600.0,65.5492,65.5761,64.7592,64.858,27600.0
2021-05-19 15:00:00,72.17,72.82,72.05,72.82,29909.0,64.7862,65.3697,64.6784,65.3697,29909.0
2021-05-20 09:30:00,72.5,73.17,72.34,72.78,7092.0,65.0824,65.6839,64.9388,65.3338,7092.0
2021-05-20 10:00:00,73.02,73.19,72.77,72.89,5448.0,65.5492,65.7018,65.3248,65.4325,5448.0
2021-05-20 11:00:00,72.97,73.0,72.61,72.95,2696.0,65.5043,65.5312,65.1811,65.4864,2696.0
2021-05-20 12:00:00,72.95,73.31,72.94,73.02,3103.0,65.4864,65.8095,65.4774,65.5492,3103.0
2021-05-20 13:00:00,73.09,73.36,73.09,73.25,2404.0,65.612,65.8544,65.612,65.7557,2404.0
2021-05-20 14:00:00,73.26,73.42,73.14,73.4,5149.0,65.7646,65.9083,65.6569,65.8903,5149.0
2021-05-20 15:00:00,73.37,73.77,73.31,73.42,25095.0,65.8634,66.2225,65.8095,65.9083,25095.0
2021-05-21 09:30:00,73.91,74.43,73.75,73.75,7100.0,66.3481,66.8149,66.2045,66.2045,7100.0
2021-05-21 10:00:00,73.56,74.03,73.32,73.46,5731.0,66.0339,66.4559,65.8185,65.9442,5731.0
2021-05-21 11:00:00,73.48,73.57,73.27,73.27,3380.0,65.9621,66.0429,65.7736,65.7736,3380.0
2021-05-21 12:00:00,73.19,73.23,72.93,73.17,4236.0,65.7018,65.7377,65.4684,65.6839,4236.0
2021-05-21 13:00:00,73.1,73.35,73.1,73.25,2067.0,65.621,65.8454,65.621,65.7557,2067.0
2021-05-21 14:00:00,73.25,73.34,73.14,73.31,2945.0,65.7557,65.8365,65.6569,65.8095,2945.0
2021-05-21 15:00:00,73.28,73.54,73.19,73.27,18217.0,65.7826,66.016,65.7018,65.7736,18217.0
2021-05-24 09:30:00,73.76,74.4,73.74,74.38,2970.0,66.2135,66.788,66.1955,66.7701,2970.0
2021-05-24 10:00:00,74.34,74.56,74.28,74.49,3700.0,66.7341,66.9316,66.6803,66.8688,3700.0
2021-05-24 11:00:00,74.55,74.77,74.5,74.5,3700.0,66.9227,67.1202,66.8778,66.8778,3700.0
2021-05-24 12:00:00,74.54,74.8,74.39,74.74,3930.0,66.9137,67.1471,66.779,67.0932,3930.0
2021-05-24 13:00:00,74.72,74.94,74.72,74.92,4677.0,67.0753,67.2728,67.0753,67.2548,4677.0
2021-05-24 14:00:00,74.9,75.2,74.9,75.17,6495.0,67.2369,67.5062,67.2369,67.4792,6495.0
2021-05-24 15:00:00,75.24,75.34,74.64,74.64,19561.0,67.5421,67.6318,67.0035,67.0035,19561.0
2021-05-25 09:30:00,74.3,74.85,74.22,74.82,3355.0,66.6982,67.192,66.6264,67.165,3355.0
2021-05-25 10:00:00,74.84,75.06,74.76,74.81,2492.0,67.183,67.3805,67.1112,67.1561,2492.0
2021-05-25 11:00:00,74.81,74.95,74.58,74.59,4698.0,67.1561,67.2817,66.9496,66.9586,4698.0
2021-05-25 12:00:00,74.53,74.96,74.51,74.96,1600.0,66.9047,67.2907,66.8868,67.2907,1600.0
2021-05-25 13:00:00,75.0,75.12,74.9,75.04,1638.0,67.3266,67.4343,67.2369,67.3625,1638.0
2021-05-25 14:00:00,75.03,75.03,74.84,74.92,3015.0,67.3536,67.3536,67.183,67.2548,3015.0
2021-05-25 15:00:00,74.81,74.99,74.68,74.83,13468.0,67.1561,67.3176,67.0394,67.174,13468.0
2021-05-26 09:30:00,74.49,75.26,74.49,75.26,400.0,66.8688,67.56,66.8688,67.56,400.0
2021-05-26 10:00:00,75.04,75.08,74.99,75.08,1100.0,67.3625,67.3984,67.3176,67.3984,1100.0
2021-05-26 11:00:00,75.24,75.4,75.05,75.37,1800.0,67.5421,67.6857,67.3715,67.6588,1800.0
2021-05-26 12:00:00,75.32,75.33,75.25,75.32,800.0,67.6139,67.6229,67.551,67.6139,800.0
2021-05-26 13:00:00,75.42,75.48,75.28,75.32,1931.0,67.7036,67.7575,67.578,67.6139,1931.0
2021-05-26 14:00:00,75.25,75.43,75.25,75.36,2210.0,67.551,67.7126,67.551,67.6498,2210.0
2021-05-26 15:00:00,75.27,75.29,74.91,74.97,13953.0,67.569,67.5869,67.2458,67.2997,13953.0
2021-05-27 09:30:00,75.21,75.36,74.94,74.98,1972.0,67.5151,67.6498,67.2728,67.3087,1972.0
2021-05-27 10:00:00,74.92,75.15,74.79,74.89,3100.0,67.2548,67.4613,67.1381,67.2279,3100.0
2021-05-27 11:00:00,74.94,74.95,74.83,74.92,2262.0,67.2728,67.2817,67.174,67.2548,2262.0
2021-05-27 12:00:00,74.89,74.97,74.83,74.92,2300.0,67.2279,67.2997,67.174,67.2548,2300.0
2021-05-27 13:00:00,74.93,74.96,74.81,74.89,4987.0,67.2638,67.2907,67.1561,67.2279,4987.0
2021-05-27 14:00:00,74.86,74.87,74.49,74.61,8248.0,67.2009,67.2099,66.8688,66.9765,8248.0
2021-05-27 15:00:00,74.55,74.55,74.15,74.21,29092.0,66.9227,66.9227,66.5636,66.6174,29092.0
2021-05-28 09:30:00,74.67,74.8,74.37,74.72,6968.0,67.0304,67.1471,66.7611,67.0753,6968.0
2021-05-28 10:00:00,74.75,75.03,74.7,74.86,4800.0,67.1022,67.3536,67.0573,67.2009,4800.0
2021-05-28 11:00:00,74.88,75.11,74.81,75.05,6800.0,67.2189,67.4254,67.1561,67.3715,6800.0
2021-05-28 12:00:00,75.06,75.12,74.82,74.84,9826.0,67.3805,67.4343,67.165,67.183,9826.0
2021-05-28 13:00:00,74.84,75.34,74.84,75.34,7169.0,67.183,67.6318,67.183,67.6318,7169.0
2021-05-28 14:00:00,75.33,75.33,75.08,75.08,9243.0,67.6229,67.6229,67.3984,67.3984,9243.0
2021-05-28 15:00:00,75.13,75.18,74.68,74.77,25936.0,67.4433,67.4882,67.0394,67.1202,25936.0
2021-06-01 09:30:00,75.0,75.19,74.62,74.8,4069.0,67.3266,67.4972,66.9855,67.1471,4069.0
2021-06-01 10:00:00,75.06,75.56,74.97,75.53,7895.0,67.3805,67.8293,67.2997,67.8024,7895.0
2021-06-01 11:00:00,75.53,75.66,75.37,75.66,11998.0,67.8024,67.9191,67.6588,67.9191,11998.0
2021-06-01 12:00:00,75.62,75.88,75.59,75.66,4475.0,67.8832,68.1166,67.8563,67.9191,4475.0
2021-06-01 13:00:00,75.66,75.77,75.66,75.68,3700.0,67.9191,68.0178,67.9191,67.937,3700.0
2021-06-01 14:00:00,75.76,76.3,75.75,76.29,10778.0,68.0089,68.4936,67.9999,68.4846,10778.0
2021-06-01 15:00:00,76.33,76.74,76.22,76.74,45377.0,68.5205,68.8886,68.4218,68.8886,45377.0
2021-06-02 09:30:00,76.88,77.07,76.54,76.86,12475.0,69.0143,69.1848,68.7091,68.9963,12475.0
2021-06-02 10:00:00,76.89,77.27,76.89,77.21,12400.0,69.0233,69.3644,69.0233,69.3105,12400.0
2021-06-02 11:00:00,77.27,77.37,77.11,77.31,11031.0,69.3644,69.4541,69.2207,69.4003,11031.0
2021-06-02 12:00:00,77.26,77.71,77.18,77.71,9349.0,69.3554,69.7594,69.2836,69.7594,9349.0
2021-06-02 13:00:00,77.74,77.74,77.59,77.64,6052.0,69.7863,69.7863,69.6516,69.6965,6052.0
2021-06-02 14:00:00,77.68,77.85,77.47,77.82,11128.0,69.7324,69.885,69.5439,69.8581,11128.0
2021-06-02 15:00:00,77.82,77.91,77.53,77.8,40861.0,69.8581,69.9389,69.5978,69.8401,40861.0
2021-06-03 09:30:00,77.79,77.82,76.89,77.07,9400.0,69.8312,69.8581,69.0233,69.1848,9400.0
2021-06-03 10:00:00,76.92,77.1,76.8,77.03,10840.0,69.0502,69.2118,68.9425,69.1489,10840.0
2021-06-03 11:00:00,76.98,76.99,76.6,76.69,5243.0,69.104,69.113,68.7629,68.8437,5243.0
2021-06-03 12:00:00,76.67,76.86,76.67,76.76,3890.0,68.8258,68.9963,68.8258,68.9066,3890.0
2021-06-03 13:00:00,76.78,76.92,76.78,76.88,7671.0,68.9245,69.0502,68.9245,69.0143,7671.0
2021-06-03 14:00:00,76.89,76.9,76.63,76.63,12271.0,69.0233,69.0322,68.7899,68.7899,12271.0
2021-06-03 15:00:00,76.56,76.78,76.45,76.76,29458.0,68.727,68.9245,68.6283,68.9066,29458.0
2021-06-04 09:30:00,76.56,76.65,75.89,76.04,3903.0,68.727,68.8078,68.1256,68.2602,3903.0
2021-06-04 10:00:00,76.0,76.0,75.69,75.81,8264.0,68.2243,68.2243,67.946,68.0537,8264.0
2021-06-04 11:00:00,75.84,76.2,75.63,76.19,9077.0,68.0807,68.4038,67.8922,68.3949,9077.0
2021-06-04 12:00:00,76.25,76.43,76.11,76.11,9488.0,68.4487,68.6103,68.3231,68.3231,9488.0
2021-06-04 13:00:00,76.15,76.41,76.14,76.39,8255.0,68.359,68.5924,68.35,68.5744,8255.0
2021-06-04 14:00:00,76.37,76.46,76.26,76.46,12657.0,68.5565,68.6372,68.4577,68.6372,12657.0
2021-06-04 15:00:00,76.43,76.75,76.32,76.45,29253.0,68.6103,68.8976,68.5116,68.6283,29253.0
2021-06-07 09:30:00,76.6,76.7,76.38,76.6,700.0,68.7629,68.8527,68.5654,68.7629,700.0
2021-06-07 10:00:00,76.66,77.03,76.57,76.68,8500.0,68.8168,69.1489,68.736,68.8347,8500.0
2021-06-07 11:00:00,76.77,77.31,76.66,77.31,8200.0,68.9155,69.4003,68.8168,69.4003,8200.0
2021-06-07 12:00:00,77.32,77.43,77.18,77.21,4263.0,69.4093,69.508,69.2836,69.3105,4263.0
2021-06-07 13:00:00,77.12,77.14,76.98,77.06,4717.0,69.2297,69.2477,69.104,69.1759,4717.0
2021-06-07 14:00:00,77.03,77.37,77.02,77.25,6690.0,69.1489,69.4541,69.14,69.3464,6690.0
2021-06-07 15:00:00,77.22,77.34,76.87,76.87,19937.0,69.3195,69.4272,69.0053,69.0053,19937.0
2021-06-08 09:30:00,77.09,78.1,77.09,78.07,9692.0,69.2028,70.1095,69.2028,70.0825,9692.0
2021-06-08 10:00:00,78.12,78.32,77.93,78.32,7274.0,70.1274,70.3069,69.9568,70.3069,7274.0
2021-06-08 11:00:00,78.33,78.36,77.85,78.23,11978.0,70.3159,70.3429,69.885,70.2262,11978.0
2021-06-08 12:00:00,78.3,78.45,78.29,78.41,9303.0,70.289,70.4236,70.28,70.3877,9303.0
2021-06-08 13:00:00,78.36,78.48,78.32,78.41,5407.0,70.3429,70.4506,70.3069,70.3877,5407.0
2021-06-08 14:00:00,78.4,78.77,78.4,78.72,10760.0,70.3788,70.7109,70.3788,70.666,10760.0
2021-06-08 15:00:00,78.71,78.79,78.14,78.14,22909.0,70.657,70.7289,70.1454,70.1454,22909.0
2021-06-09 09:30:00,78.49,78.77,78.45,78.47,2337.0,70.4596,70.7109,70.4236,70.4416,2337.0
2021-06-09 10:00:00,78.5,78.91,78.44,78.91,7305.0,70.4685,70.8366,70.4147,70.8366,7305.0
2021-06-09 11:00:00,78.98,79.36,78.94,79.22,9851.0,70.8994,71.2405,70.8635,71.1149,9851.0
2021-06-09 12:00:00,79.23,79.32,79.14,79.16,7961.0,71.1238,71.2046,71.043,71.061,7961.0
2021-06-09 13:00:00,79.18,79.19,78.98,79.06,5549.0,71.079,71.0879,70.8994,70.9712,5549.0
2021-06-09 14:00:00,79.15,79.27,79.02,79.14,5781.0,71.052,71.1597,70.9353,71.043,5781.0
2021-06-09 15:00:00,79.09,79.29,78.86,78.86,28250.0,70.9982,71.1777,70.7917,70.7917,28250.0
2021-06-10 09:30:00,78.67,78.91,78.27,78.27,1000.0,70.6211,70.8366,70.2621,70.2621,1000.0
2021-06-10 10:00:00,78.32,78.64,78.24,78.44,3751.0,70.3069,70.5942,70.2351,70.4147,3751.0
2021-06-10 11:00:00,78.35,78.62,78.35,78.62,2227.0,70.3339,70.5763,70.3339,70.5763,2227.0
2021-06-10 12:00:00,78.51,79.06,78.46,79.06,1406.0,70.4775,70.9712,70.4326,70.9712,1406.0
2021-06-10 13:00:00,79.09,79.34,79.09,79.24,2643.0,70.9982,71.2226,70.9982,71.1328,2643.0
2021-06-10 14:00:00,79.29,79.37,79.25,79.29,2925.0,71.1777,71.2495,71.1418,71.1777,2925.0
2021-06-10 15:00:00,79.23,79.23,78.92,79.16,20370.0,71.1238,71.1238,70.8456,71.061,20370.0
2021-06-11 09:30:00,78.76,79.47,78.74,79.28,3260.0,70.7019,71.3393,70.684,71.1687,3260.0
2021-06-11 10:00:00,79.31,79.45,78.93,78.96,6237.0,71.1957,71.3213,70.8545,70.8815,6237.0
2021-06-11 11:00:00,78.88,79.05,78.88,78.97,2292.0,70.8097,70.9623,70.8097,70.8904,2292.0
2021-06-11 12:00:00,79.02,79.03,78.92,79.01,3643.0,70.9353,70.9443,70.8456,70.9264,3643.0
2021-06-11 13:00:00,79.03,79.32,79.02,79.22,6142.0,70.9443,71.2046,70.9353,71.1149,6142.0
2021-06-11 14:00:00,79.2,79.26,79.05,79.1,5219.0,71.0969,71.1508,70.9623,71.0071,5219.0
2021-06-11 15:00:00,79.14,79.66,79.12,79.6,16944.0,71.043,71.5098,71.0251,71.456,16944.0
2021-06-14 09:30:00,80.05,80.3,79.84,80.12,4750.0,71.8599,72.0844,71.6714,71.9228,4750.0
2021-06-14 10:00:00,79.89,80.3,79.89,80.18,8444.0,71.7163,72.0844,71.7163,71.9766,8444.0
2021-06-14 11:00:00,80.18,80.37,80.07,80.37,12975.0,71.9766,72.1472,71.8779,72.1472,12975.0
2021-06-14 12:00:00,80.38,80.5,80.24,80.36,4750.0,72.1562,72.2639,72.0305,72.1382,4750.0
2021-06-14 13:00:00,80.35,80.73,80.32,80.73,9268.0,72.1293,72.4704,72.1023,72.4704,9268.0
2021-06-14 14:00:00,80.71,81.33,80.64,81.32,28780.0,72.4524,73.009,72.3896,73.0,28780.0
2021-06-14 15:00:00,81.35,81.36,80.78,81.22,25476.0,73.0269,73.0359,72.5153,72.9102,25476.0
2021-06-15 09:30:00,81.6,82.3,81.52,81.92,6860.0,73.2514,73.8797,73.1795,73.5386,6860.0
2021-06-15 10:00:00,81.91,82.14,81.81,81.81,12568.0,73.5296,73.7361,73.4399,73.4399,12568.0
2021-06-15 11:00:00,81.9,81.93,81.51,81.71,9092.0,73.5207,73.5476,73.1706,73.3501,9092.0
2021-06-15 12:00:00,81.76,81.96,81.76,81.85,9283.0,73.395,73.5745,73.395,73.4758,9283.0
2021-06-15 13:00:00,81.84,81.97,81.65,81.82,7022.0,73.4668,73.5835,73.2962,73.4489,7022.0
2021-06-15 14:00:00,81.89,82.19,81.87,82.14,7705.0,73.5117,73.781,73.4937,73.7361,7705.0
2021-06-15 15:00:00,82.1,82.12,81.11,81.11,29920.0,73.7002,73.7182,72.8115,72.8115,29920.0
2021-06-16 09:30:00,81.28,81.28,80.88,80.88,1900.0,72.9641,72.9641,72.605,72.605,1900.0
2021-06-16 10:00:00,80.9,81.31,80.9,81.3,4854.0,72.623,72.991,72.623,72.9821,4854.0
2021-06-16 11:00:00,81.5,82.04,81.5,81.99,5288.0,73.1616,73.6463,73.1616,73.6015,5288.0
2021-06-16 12:00:00,82.01,82.08,81.77,81.82,7586.0,73.6194,73.6823,73.404,73.4489,7586.0
2021-06-16 13:00:00,81.79,82.24,81.79,82.18,8893.0,73.4219,73.8259,73.4219,73.772,8893.0
2021-06-16 14:00:00,82.16,82.16,81.01,81.35,18151.0,73.7541,73.7541,72.7217,73.0269,18151.0
2021-06-16 15:00:00,81.32,81.6,80.66,80.8,38703.0,73.0,73.2514,72.4075,72.5332,38703.0
2021-06-17 09:30:00,80.6,81.18,80.43,80.78,18111.0,72.3537,72.8743,72.2011,72.5153,18111.0
2021-06-17 10:00:00,80.76,80.76,80.2,80.67,5830.0,72.4973,72.4973,71.9946,72.4165,5830.0
2021-06-17 11:00:00,80.75,80.8,80.63,80.7,3543.0,72.4883,72.5332,72.3806,72.4434,3543.0
2021-06-17 12:00:00,80.65,80.79,80.32,80.64,5018.0,72.3986,72.5242,72.1023,72.3896,5018.0
2021-06-17 13:00:00,80.66,80.85,80.58,80.58,5035.0,72.4075,72.5781,72.3357,72.3357,5035.0
2021-06-17 14:00:00,80.43,80.78,80.43,80.7,3898.0,72.2011,72.5153,72.2011,72.4434,3898.0
2021-06-17 15:00:00,80.77,81.04,80.53,80.56,27053.0,72.5063,72.7487,72.2908,72.3178,27053.0
2021-06-18 09:30:00,80.26,80.36,79.75,80.02,10934.0,72.0485,72.1382,71.5906,71.833,10934.0
2021-06-18 10:00:00,80.06,80.2,78.77,79.09,14138.0,71.8689,71.9946,70.7109,70.9982,14138.0
2021-06-18 11:00:00,79.22,79.54,79.07,79.54,10427.0,71.1149,71.4021,70.9802,71.4021,10427.0
2021-06-18 12:00:00,79.5,79.65,79.25,79.27,9552.0,71.3662,71.5009,71.1418,71.1597,9552.0
2021-06-18 13:00:00,79.23,79.3,78.97,78.99,15566.0,71.1238,71.1867,70.8904,70.9084,15566.0
2021-06-18 14:00:00,79.03,79.12,78.72,78.81,11359.0,70.9443,71.0251,70.666,70.7468,11359.0
2021-06-18 15:00:00,78.76,79.27,78.48,78.5,43692.0,70.7019,71.1597,70.4506,70.4685,43692.0
2021-06-21 09:30:00,78.75,79.17,78.46,79.02,10257.0,70.693,71.07,70.4326,70.9353,10257.0
2021-06-21 10:00:00,79.16,79.53,78.99,79.48,9286.0,71.061,71.3931,70.9084,71.3483,9286.0
2021-06-21 11:00:00,79.34,79.54,79.06,79.49,3621.0,71.2226,71.4021,70.9712,71.3572,3621.0
2021-06-21 12:00:00,79.5,79.87,79.48,79.77,6466.0,71.3662,71.6984,71.3483,71.6086,6466.0
2021-06-21 13:00:00,79.67,80.26,79.67,80.24,10592.0,71.5188,72.0485,71.5188,72.0305,10592.0
2021-06-21 14:00:00,80.3,80.63,80.28,80.47,6052.0,72.0844,72.3806,72.0664,72.237,6052.0
2021-06-21 15:00:00,80.49,80.7,80.21,80.53,22947.0,72.2549,72.4434,72.0036,72.2908,22947.0
2021-06-22 09:30:00,80.95,82.15,80.93,81.87,32345.0,72.6679,73.7451,72.6499,73.4937,32345.0
2021-06-22 10:00:00,81.64,82.3,81.59,82.15,29108.0,73.2873,73.8797,73.2424,73.7451,29108.0
2021-06-22 11:00:00,82.07,82.43,82.03,82.06,14262.0,73.6733,73.9964,73.6374,73.6643,14262.0
2021-06-22 12:00:00,82.08,82.73,82.08,82.63,21368.0,73.6823,74.2658,73.6823,74.176,21368.0
2021-06-22 13:00:00,82.61,82.81,82.47,82.71,17041.0,74.158,74.3376,74.0324,74.2478,17041.0
2021-06-22 14:00:00,82.72,83.15,82.6,82.63,21001.0,74.2568,74.6428,74.1491,74.176,21001.0
2021-06-22 15:00:00,82.61,82.79,82.21,82.23,42566.0,74.158,74.3196,73.799,73.8169,42566.0
2021-06-23 09:30:00,82.09,82.48,81.8,82.4,3851.0,73.6912,74.0413,73.4309,73.9695,3851.0
2021-06-23 10:00:00,82.54,83.36,82.54,83.36,13594.0,74.0952,74.8313,74.0952,74.8313,13594.0
2021-06-23 11:00:00,83.37,83.5,83.21,83.48,10456.0,74.8403,74.957,74.6966,74.939,10456.0
2021-06-23 12:00:00,83.4,83.69,83.34,83.69,14323.0,74.8672,75.1275,74.8133,75.1275,14323.0
2021-06-23 13:00:00,83.75,83.75,83.29,83.5,12772.0,75.1814,75.1814,74.7685,74.957,12772.0
2021-06-23 14:00:00,83.47,83.64,83.39,83.58,19721.0,74.93,75.0826,74.8582,75.0288,19721.0
2021-06-23 15:00:00,83.6,83.8,83.27,83.5,39349.0,75.0467,75.2263,74.7505,74.957,39349.0
2021-06-24 09:30:00,83.58,83.67,83.06,83.06,3700.0,75.0288,75.1096,74.562,74.562,3700.0
2021-06-24 10:00:00,83.1,83.16,82.32,82.67,18217.0,74.5979,74.6518,73.8977,74.2119,18217.0
2021-06-24 11:00:00,82.62,83.02,82.62,82.89,7369.0,74.167,74.5261,74.167,74.4094,7369.0
2021-06-24 12:00:00,82.88,83.01,82.84,83.0,6553.0,74.4004,74.5171,74.3645,74.5081,6553.0
2021-06-24 13:00:00,83.0,83.36,83.0,83.34,7074.0,74.5081,74.8313,74.5081,74.8133,7074.0
2021-06-24 14:00:00,83.43,83.8,83.43,83.53,7065.0,74.8941,75.2263,74.8941,74.9839,7065.0
2021-06-24 15:00:00,83.48,83.62,83.32,83.54,28309.0,74.939,75.0647,74.7954,74.9929,28309.0
2021-06-25 09:30:00,83.49,83.76,83.37,83.65,5561.0,74.948,75.1904,74.8403,75.0916,5561.0
2021-06-25 10:00:00,83.69,83.91,83.5,83.56,12613.0,75.1275,75.325,74.957,75.0108,12613.0
2021-06-25 11:00:00,83.58,83.81,83.58,83.81,17673.0,75.0288,75.2353,75.0288,75.2353,17673.0
2021-06-25 12:00:00,83.8,83.9,83.74,83.86,10799.0,75.2263,75.316,75.1724,75.2801,10799.0
2021-06-25 13:00:00,83.89,83.92,83.72,83.76,7172.0,75.3071,75.334,75.1545,75.1904,7172.0
2021-06-25 14:00:00,83.75,83.81,83.52,83.59,11401.0,75.1814,75.2353,74.9749,75.0378,11401.0
2021-06-25 15:00:00,83.59,84.0,83.59,84.0,39511.0,75.0378,75.4058,75.0378,75.4058,39511.0
2021-06-28 09:30:00,83.85,83.85,82.68,82.77,7645.0,75.2712,75.2712,74.2209,74.3017,7645.0
2021-06-28 10:00:00,82.82,82.82,82.39,82.74,6419.0,74.3465,74.3465,73.9605,74.2747,6419.0
2021-06-28 11:00:00,82.75,83.31,82.73,83.28,12282.0,74.2837,74.7864,74.2658,74.7595,12282.0
2021-06-28 12:00:00,83.32,83.33,82.7,82.78,7914.0,74.7954,74.8044,74.2388,74.3106,7914.0
2021-06-28 13:00:00,82.8,83.03,82.7,83.01,7809.0,74.3286,74.5351,74.2388,74.5171,7809.0
2021-06-28 14:00:00,83.01,83.09,82.6,82.6,11466.0,74.5171,74.5889,74.1491,74.1491,11466.0
2021-06-28 15:00:00,82.62,82.97,82.57,82.94,21710.0,74.167,74.4812,74.1221,74.4543,21710.0
2021-06-29 09:30:00,82.78,83.15,82.78,83.14,2563.0,74.3106,74.6428,74.3106,74.6338,2563.0
2021-06-29 10:00:00,83.11,83.41,83.08,83.18,5603.0,74.6069,74.8762,74.5799,74.6697,5603.0
2021-06-29 11:00:00,83.1,83.57,83.07,83.5,7782.0,74.5979,75.0198,74.571,74.957,7782.0
2021-06-29 12:00:00,83.51,83.68,83.46,83.49,9376.0,74.9659,75.1186,74.9211,74.948,9376.0
2021-06-29 13:00:00,83.48,83.54,83.37,83.4,9242.0,74.939,74.9929,74.8403,74.8672,9242.0
2021-06-29 14:00:00,83.4,83.68,83.35,83.67,9410.0,74.8672,75.1186,74.8223,75.1096,9410.0
2021-06-29 15:00:00,83.67,83.82,83.32,83.41,28190.0,75.1096,75.2442,74.7954,74.8762,28190.0
2021-06-30 09:30:00,83.45,84.2,83.29,83.42,5414.0,74.9121,75.5854,74.7685,74.8852,5414.0
2021-06-30 10:00:00,83.53,83.55,82.91,83.15,10758.0,74.9839,75.0019,74.4273,74.6428,10758.0
2021-06-30 11:00:00,83.16,83.34,82.91,82.94,4695.0,74.6518,74.8133,74.4273,74.4543,4695.0
2021-06-30 12:00:00,82.95,83.16,82.89,82.98,5949.0,74.4632,74.6518,74.4094,74.4902,5949.0
2021-06-30 13:00:00,82.94,82.95,82.73,82.85,5313.0,74.4543,74.4632,74.2658,74.3735,5313.0
2021-06-30 14:00:00,82.86,83.48,82.86,83.48,8701.0,74.3825,74.939,74.3825,74.939,8701.0
2021-06-30 15:00:00,83.47,83.47,82.85,83.11,25116.0,74.93,74.93,74.3735,74.6069,25116.0
2021-07-01 09:30:00,83.07,83.5,82.86,83.13,6195.0,74.571,74.957,74.3825,74.6248,6195.0
2021-07-01 10:00:00,83.09,83.24,82.83,83.1,12258.0,74.5889,74.7236,74.3555,74.5979,12258.0
2021-07-01 11:00:00,83.09,83.75,83.09,83.64,8300.0,74.5889,75.1814,74.5889,75.0826,8300.0
2021-07-01 12:00:00,83.71,84.39,83.64,84.39,17576.0,75.1455,75.7559,75.0826,75.7559,17576.0
2021-07-01 13:00:00,84.38,84.56,84.38,84.49,9853.0,75.7469,75.9085,75.7469,75.8457,9853.0
2021-07-01 14:00:00,84.47,84.49,84.15,84.27,20512.0,75.8277,75.8457,75.5405,75.6482,20512.0
2021-07-01 15:00:00,84.27,84.44,83.64,83.73,44936.0,75.6482,75.8008,75.0826,75.1634,44936.0
2021-07-02 09:30:00,84.44,84.63,84.35,84.5,4447.0,75.8008,75.9714,75.72,75.8547,4447.0
2021-07-02 10:00:00,84.42,84.5,83.83,83.85,16361.0,75.7828,75.8547,75.2532,75.2712,16361.0
2021-07-02 11:00:00,83.79,84.37,83.74,84.22,18665.0,75.2173,75.738,75.1724,75.6033,18665.0
2021-07-02 12:00:00,84.18,84.75,84.17,84.6,14089.0,75.5674,76.0791,75.5584,75.9444,14089.0
2021-07-02 13:00:00,84.57,84.87,84.57,84.86,14398.0,75.9175,76.1868,75.9175,76.1778,14398.0
2021-07-02 14:00:00,84.85,84.94,84.79,84.89,16189.0,76.1688,76.2496,76.115,76.2048,16189.0
2021-07-02 15:00:00,84.88,84.93,84.52,84.91,35893.0,76.1958,76.2407,75.8726,76.2227,35893.0
2021-07-06 09:30:00,83.95,84.18,83.4,83.51,6672.0,75.3609,75.5674,74.8672,74.9659,6672.0
2021-07-06 10:00:00,83.52,83.85,83.22,83.84,9417.0,74.9749,75.2712,74.7056,75.2622,9417.0
2021-07-06 11:00:00,83.84,84.45,83.84,84.43,6847.0,75.2622,75.8098,75.2622,75.7918,6847.0
2021-07-06 12:00:00,84.33,84.62,84.33,84.41,3900.0,75.7021,75.9624,75.7021,75.7739,3900.0
2021-07-06 13:00:00,84.5,84.72,84.12,84.43,6798.0,75.8547,76.0522,75.5135,75.7918,6798.0
2021-07-06 14:00:00,84.47,84.79,84.47,84.53,9276.0,75.8277,76.115,75.8277,75.8816,9276.0
2021-07-06 15:00:00,84.54,85.29,84.53,85.14,39014.0,75.8906,76.5638,75.8816,76.4292,39014.0
2021-07-07 09:30:00,84.7,84.94,84.46,84.67,3000.0,76.0342,76.2496,75.8188,76.0073,3000.0
2021-07-07 10:00:00,84.7,84.79,84.12,84.27,8828.0,76.0342,76.115,75.5135,75.6482,8828.0
2021-07-07 11:00:00,84.38,84.51,84.07,84.07,6561.0,75.7469,75.8636,75.4687,75.4687,6561.0
2021-07-07 12:00:00,84.19,84.44,84.11,84.18,4200.0,75.5764,75.8008,75.5046,75.5674,4200.0
2021-07-07 13:00:00,84.24,84.53,84.16,84.45,4900.0,75.6213,75.8816,75.5494,75.8098,4900.0
2021-07-07 14:00:00,84.35,84.9,84.35,84.9,8947.0,75.72,76.2137,75.72,76.2137,8947.0
2021-07-07 15:00:00,84.91,85.21,84.83,84.85,19931.0,76.2227,76.492,76.1509,76.1688,19931.0
2021-07-08 09:30:00,84.32,84.41,83.63,84.06,6885.0,75.6931,75.7739,75.0737,75.4597,6885.0
2021-07-08 10:00:00,83.93,84.87,83.83,84.85,6000.0,75.343,76.1868,75.2532,76.1688,6000.0
2021-07-08 11:00:00,84.91,85.35,84.87,85.34,4800.0,76.2227,76.6177,76.1868,76.6087,4800.0
2021-07-08 12:00:00,85.32,85.36,85.1,85.12,6719.0,76.5908,76.6267,76.3933,76.4112,6719.0
2021-07-08 13:00:00,85.1,85.1,84.66,84.84,7746.0,76.3933,76.3933,75.9983,76.1599,7746.0
2021-07-08 14:00:00,84.84,84.92,84.39,84.4,13242.0,76.1599,76.2317,75.7559,75.7649,13242.0
2021-07-08 15:00:00,84.48,85.0,84.48,84.9,31954.0,75.8367,76.3035,75.8367,76.2137,31954.0
2021-07-09 09:30:00,85.17,85.4,85.07,85.29,5500.0,76.4561,76.6626,76.3663,76.5638,5500.0
2021-07-09 10:00:00,85.31,85.96,85.31,85.37,5400.0,76.5818,77.1653,76.5818,76.6356,5400.0
2021-07-09 11:00:00,85.36,85.4,85.05,85.14,8438.0,76.6267,76.6626,76.3484,76.4292,8438.0
2021-07-09 12:00:00,85.15,85.81,85.15,85.7,12767.0,76.4382,77.0306,76.4382,76.9319,12767.0
2021-07-09 13:00:00,85.63,85.85,85.52,85.71,9457.0,76.869,77.0665,76.7703,76.9409,9457.0
2021-07-09 14:00:00,85.65,85.97,85.65,85.97,13101.0,76.887,77.1743,76.887,77.1743,13101.0
2021-07-09 15:00:00,85.98,86.47,85.95,86.4,37223.0,77.1832,77.6231,77.1563,77.5603,37223.0
2021-07-12 09:30:00,86.0,86.58,86.0,86.27,5977.0,77.2012,77.7219,77.2012,77.4436,5977.0
2021-07-12 10:00:00,86.45,87.27,86.45,86.92,7990.0,77.6052,78.3413,77.6052,78.0271,7990.0
2021-07-12 11:00:00,86.97,87.48,86.85,87.48,8143.0,78.0719,78.5298,77.9642,78.5298,8143.0
2021-07-12 12:00:00,87.58,87.6,87.23,87.48,7214.0,78.6195,78.6375,78.3053,78.5298,7214.0
2021-07-12 13:00:00,87.53,87.66,87.42,87.52,4978.0,78.5747,78.6914,78.4759,78.5657,4978.0
2021-07-12 14:00:00,87.51,87.75,87.27,87.73,4544.0,78.5567,78.7721,78.3413,78.7542,4544.0
2021-07-12 15:00:00,87.7,87.79,87.47,87.52,14220.0,78.7273,78.8081,78.5208,78.5657,14220.0
2021-07-13 09:30:00,87.55,87.55,87.33,87.37,4051.0,78.5926,78.5926,78.3951,78.431,4051.0
2021-07-13 10:00:00,87.39,87.89,87.39,87.8,2600.0,78.449,78.8978,78.449,78.817,2600.0
2021-07-13 11:00:00,87.63,87.63,86.98,87.49,4300.0,78.6644,78.6644,78.0809,78.5387,4300.0
2021-07-13 12:00:00,87.43,87.77,87.21,87.38,12539.0,78.4849,78.7901,78.2874,78.44,12539.0
2021-07-13 13:00:00,87.31,87.31,86.93,87.07,1600.0,78.3772,78.3772,78.036,78.1617,1600.0
2021-07-13 14:00:00,87.05,87.19,86.79,86.87,12808.0,78.1438,78.2694,77.9104,77.9822,12808.0
2021-07-13 15:00:00,86.83,87.04,86.39,86.96,38313.0,77.9463,78.1348,77.5513,78.063,38313.0
2021-07-14 09:30:00,86.68,87.5,86.67,86.93,5534.0,77.8116,78.5477,77.8026,78.036,5534.0
2021-07-14 10:00:00,86.81,87.42,86.56,87.27,28589.0,77.9283,78.4759,77.7039,78.3413,28589.0
2021-07-14 11:00:00,87.21,87.27,86.9,87.13,5200.0,78.2874,78.3413,78.0091,78.2156,5200.0
2021-07-14 12:00:00,87.17,87.83,87.17,87.74,9674.0,78.2515,78.844,78.2515,78.7632,9674.0
2021-07-14 13:00:00,87.74,88.72,87.69,88.72,15499.0,78.7632,79.6429,78.7183,79.6429,15499.0
2021-07-14 14:00:00,88.72,88.81,88.37,88.42,13970.0,79.6429,79.7237,79.3287,79.3736,13970.0
2021-07-14 15:00:00,88.43,88.71,88.09,88.19,37726.0,79.3826,79.6339,79.0774,79.1671,37726.0
2021-07-15 09:30:00,88.2,88.42,87.84,88.14,2507.0,79.1761,79.3736,78.8529,79.1222,2507.0
2021-07-15 10:00:00,88.31,88.54,88.04,88.17,4421.0,79.2749,79.4813,79.0325,79.1492,4421.0
2021-07-15 11:00:00,88.23,88.36,88.0,88.19,2400.0,79.203,79.3197,78.9966,79.1671,2400.0
2021-07-15 12:00:00,88.2,88.32,88.0,88.0,3600.0,79.1761,79.2838,78.9966,78.9966,3600.0
2021-07-15 13:00:00,87.98,88.17,87.8,87.81,5900.0,78.9786,79.1492,78.817,78.826,5900.0
2021-07-15 14:00:00,87.76,88.1,87.68,88.0,1900.0,78.7811,79.0863,78.7093,78.9966,1900.0
2021-07-15 15:00:00,88.05,88.66,88.03,88.62,22055.0,79.0415,79.589,79.0235,79.5531,22055.0
2021-07-16 09:30:00,89.25,89.25,88.98,89.04,2850.0,80.1187,80.1187,79.8763,79.9302,2850.0
2021-07-16 10:00:00,89.35,89.53,89.23,89.45,8472.0,80.2084,80.37,80.1007,80.2982,8472.0
2021-07-16 11:00:00,89.4,89.75,89.36,89.68,6302.0,80.2533,80.5675,80.2174,80.5047,6302.0
2021-07-16 12:00:00,89.66,89.68,89.49,89.58,6544.0,80.4867,80.5047,80.3341,80.4149,6544.0
2021-07-16 13:00:00,89.56,89.77,89.47,89.68,6988.0,80.397,80.5855,80.3162,80.5047,6988.0
2021-07-16 14:00:00,89.63,89.63,89.29,89.52,7316.0,80.4598,80.4598,80.1546,80.3611,7316.0
2021-07-16 15:00:00,89.55,89.77,89.39,89.71,30667.0,80.388,80.5855,80.2444,80.5316,30667.0
2021-07-19 09:30:00,88.23,88.23,85.92,85.93,14372.0,79.203,79.203,77.1294,77.1384,14372.0
2021-07-19 10:00:00,85.82,86.24,84.95,85.7,22029.0,77.0396,77.4166,76.2586,76.9319,22029.0
2021-07-19 11:00:00,85.74,86.15,85.68,85.94,21203.0,76.9678,77.3358,76.9139,77.1473,21203.0
2021-07-19 12:00:00,86.13,86.13,85.2,85.22,12912.0,77.3179,77.3179,76.483,76.501,12912.0
2021-07-19 13:00:00,85.2,85.43,84.91,84.94,10416.0,76.483,76.6895,76.2227,76.2496,10416.0
2021-07-19 14:00:00,84.97,85.09,84.27,84.33,10427.0,76.2766,76.3843,75.6482,75.7021,10427.0
2021-07-19 15:00:00,84.32,84.71,84.14,84.42,37815.0,75.6931,76.0432,75.5315,75.7828,37815.0
2021-07-20 09:30:00,84.71,85.87,84.42,85.85,11032.0,76.0432,77.0845,75.7828,77.0665,11032.0
2021-07-20 10:00:00,85.87,86.81,85.87,86.81,10812.0,77.0845,77.9283,77.0845,77.9283,10812.0
2021-07-20 11:00:00,86.81,87.08,86.54,86.96,5132.0,77.9283,78.1707,77.6859,78.063,5132.0
2021-07-20 12:00:00,87.01,87.82,86.75,87.82,7345.0,78.1079,78.835,77.8745,78.835,7345.0
2021-07-20 13:00:00,87.83,88.05,87.57,88.02,11549.0,78.844,79.0415,78.6106,79.0145,11549.0
2021-07-20 14:00:00,88.11,88.41,87.97,88.32,15699.0,79.0953,79.3646,78.9696,79.2838,15699.0
2021-07-20 15:00:00,88.31,88.38,87.95,88.0,35896.0,79.2749,79.3377,78.9517,78.9966,35896.0
2021-07-21 09:30:00,88.34,89.32,88.05,89.14,4460.0,79.3018,80.1815,79.0415,80.0199,4460.0
2021-07-21 10:00:00,89.11,89.22,88.85,88.85,6594.0,79.993,80.0917,79.7596,79.7596,6594.0
2021-07-21 11:00:00,88.87,88.91,88.57,88.78,3519.0,79.7776,79.8135,79.5083,79.6968,3519.0
2021-07-21 12:00:00,88.75,88.98,88.59,88.95,4565.0,79.6698,79.8763,79.5262,79.8494,4565.0
2021-07-21 13:00:00,88.99,89.09,88.57,88.57,6652.0,79.8853,79.975,79.5083,79.5083,6652.0
2021-07-21 14:00:00,88.62,88.77,88.29,88.35,8435.0,79.5531,79.6878,79.2569,79.3108,8435.0
2021-07-21 15:00:00,88.34,88.55,87.78,87.97,29263.0,79.3018,79.4903,78.7991,78.9696,29263.0
2021-07-22 09:30:00,87.51,87.56,87.19,87.19,4100.0,78.5567,78.6016,78.2694,78.2694,4100.0
2021-07-22 10:00:00,87.19,87.3,86.76,87.11,7196.0,78.2694,78.3682,77.8834,78.1976,7196.0
2021-07-22 11:00:00,87.15,87.15,86.7,86.76,6597.0,78.2335,78.2335,77.8296,77.8834,6597.0
2021-07-22 12:00:00,86.94,87.11,86.81,87.09,2817.0,78.045,78.1976,77.9283,78.1797,2817.0
2021-07-22 13:00:00,87.1,87.35,87.08,87.22,4389.0,78.1886,78.4131,78.1707,78.2964,4389.0
2021-07-22 14:00:00,87.32,87.32,87.01,87.27,4500.0,78.3861,78.3861,78.1079,78.3413,4500.0
2021-07-22 15:00:00,87.21,87.35,87.04,87.34,11802.0,78.2874,78.4131,78.1348,78.4041,11802.0
2021-07-23 09:30:00,88.01,88.38,87.18,87.19,4400.0,79.0055,79.3377,78.2605,78.2694,4400.0
2021-07-23 10:00:00,87.12,87.91,87.12,87.79,3792.0,78.2066,78.9158,78.2066,78.8081,3792.0
2021-07-23 11:00:00,87.72,87.82,87.36,87.5,3548.0,78.7452,78.835,78.422,78.5477,3548.0
2021-07-23 12:00:00,87.63,87.79,87.63,87.77,3507.0,78.6644,78.8081,78.6644,78.7901,3507.0
2021-07-23 13:00:00,87.79,87.99,87.57,87.62,3800.0,78.8081,78.9876,78.6106,78.6554,3800.0
2021-07-23 14:00:00,87.55,87.69,87.48,87.66,3281.0,78.5926,78.7183,78.5298,78.6914,3281.0
2021-07-23 15:00:00,87.79,87.99,87.71,87.74,10782.0,78.8081,78.9876,78.7362,78.7632,10782.0
2021-07-26 09:30:00,87.09,88.17,86.79,86.98,4187.0,78.1797,79.1492,77.9104,78.0809,4187.0
2021-07-26 10:00:00,86.84,87.2,86.66,86.9,7618.0,77.9552,78.2784,77.7937,78.0091,7618.0
2021-07-26 11:00:00,86.9,87.03,86.52,86.55,8494.0,78.0091,78.1258,77.668,77.6949,8494.0
2021-07-26 12:00:00,86.48,86.76,86.31,86.46,7701.0,77.6321,77.8834,77.4795,77.6141,7701.0
2021-07-26 13:00:00,86.46,87.0,86.36,86.95,5994.0,77.6141,78.0989,77.5244,78.054,5994.0
2021-07-26 14:00:00,86.94,87.19,86.88,87.19,4838.0,78.045,78.2694,77.9912,78.2694,4838.0
2021-07-26 15:00:00,87.21,87.64,87.09,87.6,23784.0,78.2874,78.6734,78.1797,78.6375,23784.0
2021-07-27 09:30:00,86.95,87.73,86.79,87.63,3400.0,78.054,78.7542,77.9104,78.6644,3400.0
2021-07-27 10:00:00,87.94,87.94,87.43,87.79,5487.0,78.9427,78.9427,78.4849,78.8081,5487.0
2021-07-27 11:00:00,87.79,88.16,87.79,88.03,5965.0,78.8081,79.1402,78.8081,79.0235,5965.0
2021-07-27 12:00:00,88.06,88.4,88.01,88.14,6419.0,79.0504,79.3556,79.0055,79.1222,6419.0
2021-07-27 13:00:00,88.06,88.44,88.05,88.26,4600.0,79.0504,79.3916,79.0415,79.23,4600.0
2021-07-27 14:00:00,88.22,88.57,88.22,88.39,6473.0,79.1941,79.5083,79.1941,79.3467,6473.0
2021-07-27 15:00:00,88.43,88.45,87.93,88.19,17234.0,79.3826,79.4005,78.9337,79.1671,17234.0
2021-07-28 09:30:00,88.09,88.34,87.68,87.81,2700.0,79.0774,79.3018,78.7093,78.826,2700.0
2021-07-28 10:00:00,87.86,87.86,87.02,87.7,9388.0,78.8709,78.8709,78.1168,78.7273,9388.0
2021-07-28 11:00:00,87.59,87.89,87.46,87.85,3080.0,78.6285,78.8978,78.5118,78.8619,3080.0
2021-07-28 12:00:00,87.61,87.61,87.32,87.46,3518.0,78.6465,78.6465,78.3861,78.5118,3518.0
2021-07-28 13:00:00,87.43,87.6,87.27,87.54,5562.0,78.4849,78.6375,78.3413,78.5836,5562.0
2021-07-28 14:00:00,87.48,87.98,87.37,87.9,5425.0,78.5298,78.9786,78.431,78.9068,5425.0
2021-07-28 15:00:00,87.85,87.92,87.37,87.37,16212.0,78.8619,78.9248,78.431,78.431,16212.0
2021-07-29 09:30:00,87.42,88.54,87.42,88.54,1000.0,78.4759,79.4813,78.4759,79.4813,1000.0
2021-07-29 10:00:00,88.49,88.57,88.07,88.3,6812.0,79.4364,79.5083,79.0594,79.2659,6812.0
2021-07-29 11:00:00,88.28,88.52,87.99,88.11,2964.0,79.2479,79.4634,78.9876,79.0953,2964.0
2021-07-29 12:00:00,88.36,88.57,88.36,88.49,2551.0,79.3197,79.5083,79.3197,79.4364,2551.0
2021-07-29 13:00:00,88.41,88.49,88.03,88.03,4505.0,79.3646,79.4364,79.0235,79.0235,4505.0
2021-07-29 14:00:00,88.1,88.15,87.92,88.06,5215.0,79.0863,79.1312,78.9248,79.0504,5215.0
2021-07-29 15:00:00,88.06,88.16,87.65,87.65,19122.0,79.0504,79.1402,78.6824,78.6824,19122.0
2021-07-30 09:30:00,88.58,89.4,88.47,89.15,7551.0,79.5172,80.2533,79.4185,80.0289,7551.0
2021-07-30 10:00:00,89.14,89.15,87.91,87.91,8761.0,80.0199,80.0289,78.9158,78.9158,8761.0
2021-07-30 11:00:00,87.93,88.14,87.03,87.41,9015.0,78.9337,79.1222,78.1258,78.4669,9015.0
2021-07-30 12:00:00,87.45,87.46,87.13,87.33,10980.0,78.5028,78.5118,78.2156,78.3951,10980.0
2021-07-30 13:00:00,87.36,87.51,87.19,87.37,6849.0,78.422,78.5567,78.2694,78.431,6849.0
2021-07-30 14:00:00,87.38,87.55,87.18,87.23,6667.0,78.44,78.5926,78.2605,78.3053,6667.0
2021-07-30 15:00:00,87.15,87.61,86.8,86.83,22911.0,78.2335,78.6465,77.9193,77.9463,22911.0
2021-08-02 09:30:00,87.49,89.13,87.49,88.25,9597.0,78.5387,80.011,78.5387,79.221,9597.0
2021-08-02 10:00:00,88.43,88.56,87.14,87.14,8892.0,79.3826,79.4993,78.2246,78.2246,8892.0
2021-08-02 11:00:00,87.31,87.51,86.79,86.9,5224.0,78.3772,78.5567,77.9104,78.0091,5224.0
2021-08-02 12:00:00,86.94,86.99,86.49,86.54,4485.0,78.045,78.0899,77.6411,77.6859,4485.0
2021-08-02 13:00:00,86.58,86.67,86.34,86.37,3713.0,77.7219,77.8026,77.5064,77.5333,3713.0
2021-08-02 14:00:00,86.35,86.63,86.27,86.58,4707.0,77.5154,77.7667,77.4436,77.7219,4707.0
2021-08-02 15:00:00,86.51,86.69,86.19,86.25,21232.0,77.659,77.8206,77.3718,77.4256,21232.0
2021-08-03 09:30:00,86.89,87.15,86.42,86.7,3600.0,78.0001,78.2335,77.5782,77.8296,3600.0
2021-08-03 10:00:00,86.74,87.2,86.52,87.03,4900.0,77.8655,78.2784,77.668,78.1258,4900.0
2021-08-03 11:00:00,87.07,87.09,86.56,86.76,6427.0,78.1617,78.1797,77.7039,77.8834,6427.0
2021-08-03 12:00:00,86.79,86.79,86.13,86.33,3262.0,77.9104,77.9104,77.3179,77.4974,3262.0
2021-08-03 13:00:00,86.28,86.44,86.2,86.27,1500.0,77.4525,77.5962,77.3807,77.4436,1500.0
2021-08-03 14:00:00,86.32,86.77,86.3,86.63,3200.0,77.4885,77.8924,77.4705,77.7667,3200.0
2021-08-03 15:00:00,86.68,87.16,86.54,87.13,15484.0,77.8116,78.2425,77.6859,78.2156,15484.0
2021-08-04 09:30:00,86.81,87.03,86.45,86.71,9045.0,77.9283,78.1258,77.6052,77.8386,9045.0
2021-08-04 10:00:00,86.43,86.71,85.74,85.99,15800.0,77.5872,77.8386,76.9678,77.1922,15800.0
2021-08-04 11:00:00,86.0,86.89,85.78,85.78,5100.0,77.2012,78.0001,77.0037,77.0037,5100.0
2021-08-04 12:00:00,85.8,85.9,85.66,85.66,4669.0,77.0217,77.1114,76.896,76.896,4669.0
2021-08-04 13:00:00,85.62,85.69,85.46,85.47,7262.0,76.8601,76.9229,76.7164,76.7254,7262.0
2021-08-04 14:00:00,85.41,85.46,85.15,85.4,18621.0,76.6716,76.7164,76.4382,76.6626,18621.0
2021-08-04 15:00:00,85.46,85.51,84.96,85.11,41033.0,76.7164,76.7613,76.2676,76.4022,41033.0
2021-08-05 09:30:00,85.81,85.91,85.4,85.88,2900.0,77.0306,77.1204,76.6626,77.0935,2900.0
2021-08-05 10:00:00,85.89,86.17,85.67,85.79,8800.0,77.1024,77.3538,76.905,77.0127,8800.0
2021-08-05 11:00:00,85.75,86.05,85.75,86.02,14665.0,76.9768,77.2461,76.9768,77.2191,14665.0
2021-08-05 12:00:00,86.11,86.19,85.55,85.58,4730.0,77.2999,77.3718,76.7972,76.8242,4730.0
2021-08-05 13:00:00,85.69,86.02,85.45,86.02,15054.0,76.9229,77.2191,76.7075,77.2191,15054.0
2021-08-05 14:00:00,86.03,86.18,85.91,86.01,4300.0,77.2281,77.3628,77.1204,77.2102,4300.0
2021-08-05 15:00:00,85.97,86.56,85.81,86.56,15444.0,77.1743,77.7039,77.0306,77.7039,15444.0
2021-08-06 09:30:00,86.91,87.25,86.68,86.8,2529.0,78.0181,78.3233,77.8116,77.9193,2529.0
2021-08-06 10:00:00,86.57,86.63,85.38,85.75,5051.0,77.7129,77.7667,76.6446,76.9768,5051.0
2021-08-06 11:00:00,85.85,85.96,85.39,85.45,3500.0,77.0665,77.1653,76.6536,76.7075,3500.0
2021-08-06 12:00:00,85.45,85.57,85.32,85.34,4618.0,76.7075,76.8152,76.5908,76.6087,4618.0
2021-08-06 13:00:00,85.37,85.43,84.91,85.05,9453.0,76.6356,76.6895,76.2227,76.3484,9453.0
2021-08-06 14:00:00,85.07,85.19,85.03,85.19,4607.0,76.3663,76.4741,76.3304,76.4741,4607.0
2021-08-06 15:00:00,85.18,85.37,84.92,85.23,12014.0,76.4651,76.6356,76.2317,76.51,12014.0
2021-08-09 09:30:00,84.9,85.17,84.48,85.15,8529.0,76.2137,76.4561,75.8367,76.4382,8529.0
2021-08-09 10:00:00,85.25,85.53,84.97,85.41,9753.0,76.5279,76.7793,76.2766,76.6716,9753.0
2021-08-09 11:00:00,85.4,85.57,84.88,84.9,4349.0,76.6626,76.8152,76.1958,76.2137,4349.0
2021-08-09 12:00:00,84.94,85.18,84.74,85.18,3648.0,76.2496,76.4651,76.0701,76.4651,3648.0
2021-08-09 13:00:00,85.25,85.45,85.06,85.37,10057.0,76.5279,76.7075,76.3574,76.6356,10057.0
2021-08-09 14:00:00,85.37,85.41,85.23,85.33,3785.0,76.6356,76.6716,76.51,76.5997,3785.0
2021-08-09 15:00:00,85.31,85.65,85.14,85.61,20212.0,76.5818,76.887,76.4292,76.8511,20212.0
2021-08-10 09:30:00,85.4,85.61,85.0,85.05,6700.0,76.6626,76.8511,76.3035,76.3484,6700.0
2021-08-10 10:00:00,85.07,85.88,85.07,85.69,10829.0,76.3663,77.0935,76.3663,76.9229,10829.0
2021-08-10 11:00:00,85.69,85.82,85.41,85.52,9234.0,76.9229,77.0396,76.6716,76.7703,9234.0
2021-08-10 12:00:00,85.49,85.64,85.17,85.33,6200.0,76.7434,76.878,76.4561,76.5997,6200.0
2021-08-10 13:00:00,85.31,85.59,85.31,85.33,4943.0,76.5818,76.8331,76.5818,76.5997,4943.0
2021-08-10 14:00:00,85.28,85.4,85.12,85.27,9725.0,76.5549,76.6626,76.4112,76.5459,9725.0
2021-08-10 15:00:00,85.26,85.29,84.95,85.07,22997.0,76.5369,76.5638,76.2586,76.3663,22997.0
2021-08-11 09:30:00,84.79,84.84,84.07,84.18,8276.0,76.6681,76.7133,76.017,76.1165,8276.0
2021-08-11 10:00:00,84.3,84.82,84.22,84.26,15921.0,76.225,76.6952,76.1527,76.1888,15921.0
2021-08-11 11:00:00,84.3,84.36,84.06,84.27,9206.0,76.225,76.2792,76.008,76.1979,9206.0
2021-08-11 12:00:00,84.21,84.26,84.04,84.08,5506.0,76.1436,76.1888,75.9899,76.0261,5506.0
2021-08-11 13:00:00,84.12,84.17,83.9,83.93,5286.0,76.0622,76.1074,75.8633,75.8904,5286.0
2021-08-11 14:00:00,83.89,84.04,83.84,84.02,6123.0,75.8543,75.9899,75.8091,75.9718,6123.0
2021-08-11 15:00:00,84.06,84.25,83.88,83.99,28081.0,76.008,76.1798,75.8452,75.9447,28081.0
2021-08-12 09:30:00,83.72,83.94,83.53,83.53,3968.0,75.7006,75.8995,75.5288,75.5288,3968.0
2021-08-12 10:00:00,83.61,83.73,83.38,83.69,3200.0,75.6011,75.7096,75.3931,75.6734,3200.0
2021-08-12 11:00:00,83.65,83.7,83.39,83.4,4048.0,75.6373,75.6825,75.4022,75.4112,4048.0
2021-08-12 12:00:00,83.65,84.03,83.65,83.88,2500.0,75.6373,75.9809,75.6373,75.8452,2500.0
2021-08-12 13:00:00,83.82,83.83,83.58,83.58,2111.0,75.791,75.8,75.574,75.574,2111.0
2021-08-12 14:00:00,83.51,83.66,83.38,83.41,5400.0,75.5107,75.6463,75.3931,75.4202,5400.0
2021-08-12 15:00:00,83.38,83.77,83.3,83.73,32832.0,75.3931,75.7458,75.3208,75.7096,32832.0
2021-08-13 09:30:00,83.69,84.24,83.69,84.13,1800.0,75.6734,76.1707,75.6734,76.0713,1800.0
2021-08-13 10:00:00,84.16,84.57,84.1,84.57,3607.0,76.0984,76.4691,76.0442,76.4691,3607.0
2021-08-13 11:00:00,84.51,84.87,84.24,84.87,10005.0,76.4149,76.7404,76.1707,76.7404,10005.0
2021-08-13 12:00:00,84.87,84.91,84.58,84.72,3822.0,76.7404,76.7766,76.4782,76.6048,3822.0
2021-08-13 13:00:00,84.71,85.11,84.67,84.91,5457.0,76.5957,76.9574,76.5596,76.7766,5457.0
2021-08-13 14:00:00,84.87,85.11,84.78,85.04,9232.0,76.7404,76.9574,76.659,76.8941,9232.0
2021-08-13 15:00:00,85.0,85.18,84.9,85.17,33497.0,76.8579,77.0207,76.7675,77.0117,33497.0
2021-08-16 09:30:00,85.02,85.13,84.53,84.84,15367.0,76.876,76.9755,76.433,76.7133,15367.0
2021-08-16 10:00:00,84.87,85.79,84.87,85.06,20704.0,76.7404,77.5723,76.7404,76.9122,20704.0
2021-08-16 11:00:00,85.01,85.01,84.71,84.81,18112.0,76.867,76.867,76.5957,76.6861,18112.0
2021-08-16 12:00:00,84.89,84.89,84.68,84.75,4000.0,76.7585,76.7585,76.5686,76.6319,4000.0
2021-08-16 13:00:00,84.66,84.8,84.63,84.76,3050.0,76.5505,76.6771,76.5234,76.6409,3050.0
2021-08-16 14:00:00,84.9,85.24,84.88,85.0,19435.0,76.7675,77.075,76.7494,76.8579,19435.0
2021-08-16 15:00:00,85.0,85.35,84.94,85.22,29473.0,76.8579,77.1744,76.8037,77.0569,29473.0
2021-08-17 09:30:00,84.62,85.41,84.51,85.18,11712.0,76.5143,77.2287,76.4149,77.0207,11712.0
2021-08-17 10:00:00,85.35,85.81,85.28,85.32,27721.0,77.1744,77.5904,77.1111,77.1473,27721.0
2021-08-17 11:00:00,85.34,85.75,85.34,85.46,14524.0,77.1654,77.5361,77.1654,77.2739,14524.0
2021-08-17 12:00:00,85.36,85.48,84.49,84.53,9407.0,77.1835,77.292,76.3968,76.433,9407.0
2021-08-17 13:00:00,84.76,84.9,84.58,84.77,7070.0,76.6409,76.7675,76.4782,76.65,7070.0
2021-08-17 14:00:00,84.86,85.19,84.64,85.19,16824.0,76.7314,77.0297,76.5324,77.0297,16824.0
2021-08-17 15:00:00,85.19,85.61,85.11,85.57,18703.0,77.0297,77.4095,76.9574,77.3733,18703.0
2021-08-18 09:30:00,85.09,85.23,84.65,84.98,9483.0,76.9393,77.0659,76.5415,76.8399,9483.0
2021-08-18 10:00:00,85.04,85.38,84.88,85.24,13419.0,76.8941,77.2015,76.7494,77.075,13419.0
2021-08-18 11:00:00,85.29,85.31,84.6,84.69,32255.0,77.1202,77.1382,76.4963,76.5776,32255.0
2021-08-18 12:00:00,84.66,84.7,84.17,84.24,22042.0,76.5505,76.5867,76.1074,76.1707,22042.0
2021-08-18 13:00:00,84.22,84.56,84.15,84.48,6842.0,76.1527,76.4601,76.0894,76.3878,6842.0
2021-08-18 14:00:00,84.52,84.8,84.37,84.71,16178.0,76.4239,76.6771,76.2883,76.5957,16178.0
2021-08-18 15:00:00,84.56,84.9,84.17,84.3,67755.0,76.4601,76.7675,76.1074,76.225,67755.0
2021-08-19 09:30:00,83.87,84.93,83.64,84.93,24775.0,75.8362,76.7946,75.6282,76.7946,24775.0
2021-08-19 10:00:00,84.93,84.97,83.63,84.06,21458.0,76.7946,76.8308,75.6192,76.008,21458.0
2021-08-19 11:00:00,83.87,83.97,83.55,83.71,22484.0,75.8362,75.9266,75.5468,75.6915,22484.0
2021-08-19 12:00:00,83.74,83.9,83.41,83.89,8738.0,75.7186,75.8633,75.4202,75.8543,8738.0
2021-08-19 13:00:00,83.86,83.86,83.14,83.15,13155.0,75.8271,75.8271,75.1761,75.1852,13155.0
2021-08-19 14:00:00,83.17,83.77,83.06,83.68,15484.0,75.2032,75.7458,75.1038,75.6644,15484.0
2021-08-19 15:00:00,83.72,84.12,83.69,84.12,29994.0,75.7006,76.0622,75.6734,76.0622,29994.0
2021-08-20 09:30:00,83.44,83.44,82.67,83.19,8066.0,75.4474,75.4474,74.7511,75.2213,8066.0
2021-08-20 10:00:00,83.03,83.51,83.03,83.39,10617.0,75.0766,75.5107,75.0766,75.4022,10617.0
2021-08-20 11:00:00,83.38,83.87,83.35,83.83,9944.0,75.3931,75.8362,75.366,75.8,9944.0
2021-08-20 12:00:00,83.95,84.28,83.8,84.22,8000.0,75.9085,76.2069,75.7729,76.1527,8000.0
2021-08-20 13:00:00,84.23,84.62,84.23,84.48,6547.0,76.1617,76.5143,76.1617,76.3878,6547.0
2021-08-20 14:00:00,84.48,84.57,84.28,84.42,9075.0,76.3878,76.4691,76.2069,76.3335,9075.0
2021-08-20 15:00:00,84.4,84.73,84.21,84.21,27204.0,76.3154,76.6138,76.1436,76.1436,27204.0
2021-08-23 09:30:00,84.6,84.93,84.47,84.65,3218.0,76.4963,76.7946,76.3787,76.5415,3218.0
2021-08-23 10:00:00,84.82,84.95,84.23,84.23,6606.0,76.6952,76.8127,76.1617,76.1617,6606.0
2021-08-23 11:00:00,84.23,84.23,83.83,83.88,6378.0,76.1617,76.1617,75.8,75.8452,6378.0
2021-08-23 12:00:00,83.89,84.0,83.55,83.97,4665.0,75.8543,75.9537,75.5468,75.9266,4665.0
2021-08-23 13:00:00,84.08,84.14,83.9,84.0,6017.0,76.0261,76.0803,75.8633,75.9537,6017.0
2021-08-23 14:00:00,84.01,84.3,83.88,84.27,3992.0,75.9628,76.225,75.8452,76.1979,3992.0
2021-08-23 15:00:00,84.23,84.39,84.16,84.19,12323.0,76.1617,76.3064,76.0984,76.1255,12323.0
2021-08-24 09:30:00,84.18,84.18,83.65,83.77,4520.0,76.1165,76.1165,75.6373,75.7458,4520.0
2021-08-24 10:00:00,83.83,84.14,83.39,84.09,15139.0,75.8,76.0803,75.4022,76.0351,15139.0
2021-08-24 11:00:00,84.12,84.43,83.94,84.05,24555.0,76.0622,76.3425,75.8995,75.9989,24555.0
2021-08-24 12:00:00,83.99,84.37,83.96,84.29,14802.0,75.9447,76.2883,75.9176,76.216,14802.0
2021-08-24 13:00:00,84.28,84.48,84.22,84.46,7700.0,76.2069,76.3878,76.1527,76.3697,7700.0
2021-08-24 14:00:00,84.47,84.53,84.38,84.52,4799.0,76.3787,76.433,76.2973,76.4239,4799.0
2021-08-24 15:00:00,84.47,84.63,84.34,84.49,32580.0,76.3787,76.5234,76.2612,76.3968,32580.0
2021-08-25 09:30:00,84.16,85.03,84.0,85.02,6679.0,76.0984,76.8851,75.9537,76.876,6679.0
2021-08-25 10:00:00,85.03,85.14,84.75,85.05,17695.0,76.8851,76.9845,76.6319,76.9032,17695.0
2021-08-25 11:00:00,84.92,85.1,84.92,84.99,8018.0,76.7856,76.9484,76.7856,76.8489,8018.0
2021-08-25 12:00:00,85.04,85.23,85.0,85.13,4995.0,76.8941,77.0659,76.8579,76.9755,4995.0
2021-08-25 13:00:00,85.12,85.51,85.12,85.51,6483.0,76.9664,77.3191,76.9664,77.3191,6483.0
2021-08-25 14:00:00,85.53,85.69,85.36,85.43,12150.0,77.3372,77.4818,77.1835,77.2468,12150.0
2021-08-25 15:00:00,85.43,85.54,84.91,84.91,28186.0,77.2468,77.3462,76.7766,76.7766,28186.0
2021-08-26 09:30:00,85.25,85.71,85.22,85.65,5800.0,77.084,77.4999,77.0569,77.4457,5800.0
2021-08-26 10:00:00,85.64,85.7,84.68,84.72,10600.0,77.4366,77.4909,76.5686,76.6048,10600.0
2021-08-26 11:00:00,84.7,85.13,84.5,84.61,41485.0,76.5867,76.9755,76.4058,76.5053,41485.0
2021-08-26 12:00:00,84.68,84.78,84.47,84.7,7738.0,76.5686,76.659,76.3787,76.5867,7738.0
2021-08-26 13:00:00,84.75,84.96,84.75,84.82,5412.0,76.6319,76.8218,76.6319,76.6952,5412.0
2021-08-26 14:00:00,84.7,84.87,84.57,84.77,10438.0,76.5867,76.7404,76.4691,76.65,10438.0
2021-08-26 15:00:00,84.79,84.9,84.55,84.67,37306.0,76.6681,76.7675,76.451,76.5596,37306.0
2021-08-27 09:30:00,85.24,85.89,85.18,85.32,5184.0,77.075,77.6627,77.0207,77.1473,5184.0
2021-08-27 10:00:00,85.16,85.99,85.08,85.75,5477.0,77.0026,77.7531,76.9303,77.5361,5477.0
2021-08-27 11:00:00,85.96,86.4,85.67,86.4,6913.0,77.726,78.1238,77.4638,78.1238,6913.0
2021-08-27 12:00:00,86.44,86.52,86.35,86.35,10139.0,78.16,78.2323,78.0786,78.0786,10139.0
2021-08-27 13:00:00,86.34,86.35,86.14,86.19,7088.0,78.0696,78.0786,77.8887,77.934,7088.0
2021-08-27 14:00:00,86.2,86.2,86.06,86.09,6963.0,77.943,77.943,77.8164,77.8435,6963.0
2021-08-27 15:00:00,86.08,86.09,85.59,85.67,15414.0,77.8345,77.8435,77.3914,77.4638,15414.0
2021-08-30 09:30:00,85.64,85.64,85.13,85.42,2100.0,77.4366,77.4366,76.9755,77.2377,2100.0
2021-08-30 10:00:00,85.74,85.84,85.59,85.67,3174.0,77.5271,77.6175,77.3914,77.4638,3174.0
2021-08-30 11:00:00,85.63,85.93,85.48,85.5,12700.0,77.4276,77.6989,77.292,77.31,12700.0
2021-08-30 12:00:00,85.49,85.7,85.49,85.66,3360.0,77.301,77.4909,77.301,77.4547,3360.0
2021-08-30 13:00:00,85.66,85.72,85.56,85.68,7516.0,77.4547,77.509,77.3643,77.4728,7516.0
2021-08-30 14:00:00,85.65,85.83,85.45,85.49,8827.0,77.4457,77.6084,77.2648,77.301,8827.0
2021-08-30 15:00:00,85.57,86.11,85.49,85.76,29278.0,77.3733,77.8616,77.301,77.5451,29278.0
2021-08-31 09:30:00,85.47,86.06,85.47,85.81,2400.0,77.2829,77.8164,77.2829,77.5904,2400.0
2021-08-31 10:00:00,85.88,86.53,85.8,86.5,9258.0,77.6536,78.2414,77.5813,78.2143,9258.0
2021-08-31 11:00:00,86.5,86.74,86.29,86.65,11084.0,78.2143,78.4313,78.0244,78.3499,11084.0
2021-08-31 12:00:00,86.69,87.11,86.62,86.97,12176.0,78.3861,78.7658,78.3228,78.6392,12176.0
2021-08-31 13:00:00,87.0,87.27,86.96,87.12,5618.0,78.6664,78.9105,78.6302,78.7749,5618.0
2021-08-31 14:00:00,87.19,87.2,86.82,86.98,9783.0,78.8382,78.8472,78.5036,78.6483,9783.0
2021-08-31 15:00:00,86.99,87.64,86.93,87.59,33574.0,78.6573,79.2451,78.6031,79.1998,33574.0
2021-09-01 09:30:00,87.96,88.18,87.26,87.6,12509.0,79.5344,79.7333,78.9015,79.2089,12509.0
2021-09-01 10:00:00,87.57,88.65,87.57,88.63,16176.0,79.1818,80.1583,79.1818,80.1402,16176.0
2021-09-01 11:00:00,88.64,88.77,88.31,88.62,20091.0,80.1493,80.2668,79.8509,80.1312,20091.0
2021-09-01 12:00:00,88.63,88.95,88.46,88.95,15116.0,80.1402,80.4296,79.9865,80.4296,15116.0
2021-09-01 13:00:00,88.94,88.97,88.61,88.95,25164.0,80.4205,80.4477,80.1221,80.4296,25164.0
2021-09-01 14:00:00,88.93,88.93,88.2,88.22,15574.0,80.4115,80.4115,79.7514,79.7695,15574.0
2021-09-01 15:00:00,88.17,88.19,87.81,88.18,28238.0,79.7243,79.7424,79.3988,79.7333,28238.0
2021-09-02 09:30:00,88.5,88.52,87.65,87.83,7176.0,80.0227,80.0408,79.2541,79.4169,7176.0
2021-09-02 10:00:00,87.99,87.99,87.3,87.32,13768.0,79.5615,79.5615,78.9376,78.9557,13768.0
2021-09-02 11:00:00,87.41,87.7,87.38,87.49,7806.0,79.0371,79.2993,79.01,79.1094,7806.0
2021-09-02 12:00:00,87.48,87.57,87.46,87.5,8077.0,79.1004,79.1818,79.0823,79.1185,8077.0
2021-09-02 13:00:00,87.54,87.58,87.17,87.18,10800.0,79.1546,79.1908,78.8201,78.8291,10800.0
2021-09-02 14:00:00,87.19,87.22,86.91,86.96,12943.0,78.8382,78.8653,78.585,78.6302,12943.0
2021-09-02 15:00:00,86.98,87.82,86.91,87.77,24649.0,78.6483,79.4078,78.585,79.3626,24649.0
2021-09-03 09:30:00,87.2,87.2,86.47,86.61,2450.0,78.8472,78.8472,78.1871,78.3137,2450.0
2021-09-03 10:00:00,86.64,86.64,85.94,85.94,5932.0,78.3408,78.3408,77.7079,77.7079,5932.0
2021-09-03 11:00:00,86.09,86.1,85.74,85.91,6914.0,77.8435,77.8526,77.5271,77.6808,6914.0
2021-09-03 12:00:00,85.9,85.99,85.83,85.92,5177.0,77.6717,77.7531,77.6084,77.6898,5177.0
2021-09-03 13:00:00,85.85,85.96,85.73,85.94,5991.0,77.6265,77.726,77.518,77.7079,5991.0
2021-09-03 14:00:00,85.89,86.23,85.89,86.19,8401.0,77.6627,77.9701,77.6627,77.934,8401.0
2021-09-03 15:00:00,86.2,86.84,85.94,86.75,25352.0,77.943,78.5217,77.7079,78.4403,25352.0
2021-09-07 09:30:00,86.56,86.56,85.41,85.52,4621.0,78.2685,78.2685,77.2287,77.3281,4621.0
2021-09-07 10:00:00,85.49,85.64,84.9,85.08,8822.0,77.301,77.4366,76.7675,76.9303,8822.0
2021-09-07 11:00:00,85.12,85.15,84.28,84.58,8571.0,76.9664,76.9936,76.2069,76.4782,8571.0
2021-09-07 12:00:00,84.58,85.23,84.34,85.13,13402.0,76.4782,77.0659,76.2612,76.9755,13402.0
2021-09-07 13:00:00,85.14,85.14,85.04,85.13,5542.0,76.9845,76.9845,76.8941,76.9755,5542.0
2021-09-07 14:00:00,85.13,85.34,84.74,85.34,18264.0,76.9755,77.1654,76.6228,77.1654,18264.0
2021-09-07 15:00:00,85.31,85.34,84.85,85.0,34159.0,77.1382,77.1654,76.7223,76.8579,34159.0
2021-09-08 09:30:00,84.91,85.95,84.91,85.95,2400.0,76.7766,77.7169,76.7766,77.7169,2400.0
2021-09-08 10:00:00,86.0,86.38,85.3,85.76,7775.0,77.7622,78.1058,77.1292,77.5451,7775.0
2021-09-08 11:00:00,85.79,86.13,85.5,85.54,10631.0,77.5723,77.8797,77.31,77.3462,10631.0
2021-09-08 12:00:00,85.5,85.69,85.5,85.67,5216.0,77.31,77.4818,77.31,77.4638,5216.0
2021-09-08 13:00:00,85.54,85.61,85.48,85.59,4025.0,77.3462,77.4095,77.292,77.3914,4025.0
2021-09-08 14:00:00,85.6,85.69,85.34,85.68,7687.0,77.4005,77.4818,77.1654,77.4728,7687.0
2021-09-08 15:00:00,85.69,86.02,85.57,86.0,25962.0,77.4818,77.7802,77.3733,77.7622,25962.0
2021-09-09 09:30:00,85.51,86.86,85.31,86.8,22377.0,77.3191,78.5398,77.1382,78.4855,22377.0
2021-09-09 10:00:00,86.86,87.23,86.73,87.06,21152.0,78.5398,78.8743,78.4222,78.7206,21152.0
2021-09-09 11:00:00,87.34,87.6,87.07,87.2,22105.0,78.9738,79.2089,78.7297,78.8472,22105.0
2021-09-09 12:00:00,87.18,87.18,86.83,86.83,9461.0,78.8291,78.8291,78.5126,78.5126,9461.0
2021-09-09 13:00:00,86.86,87.05,86.55,86.56,11019.0,78.5398,78.7116,78.2595,78.2685,11019.0
2021-09-09 14:00:00,86.51,86.55,86.18,86.44,8632.0,78.2233,78.2595,77.9249,78.16,8632.0
2021-09-09 15:00:00,86.39,86.5,85.93,86.13,50605.0,78.1148,78.2143,77.6989,77.8797,50605.0
2021-09-10 09:30:00,86.26,86.3,85.58,85.58,3062.0,77.9972,78.0334,77.3824,77.3824,3062.0
2021-09-10 10:00:00,85.54,86.71,85.53,86.69,20095.0,77.3462,78.4041,77.3372,78.3861,20095.0
2021-09-10 11:00:00,86.74,87.35,86.65,87.32,28933.0,78.4313,78.9828,78.3499,78.9557,28933.0
2021-09-10 12:00:00,87.32,87.63,86.86,86.93,11860.0,78.9557,79.236,78.5398,78.6031,11860.0
2021-09-10 13:00:00,86.93,87.27,86.92,87.12,5249.0,78.6031,78.9105,78.594,78.7749,5249.0
2021-09-10 14:00:00,87.2,87.27,86.98,87.18,8752.0,78.8472,78.9105,78.6483,78.8291,8752.0
2021-09-10 15:00:00,87.11,87.31,86.64,86.69,46070.0,78.7658,78.9467,78.3408,78.3861,46070.0
2021-09-13 09:30:00,87.63,88.19,87.26,88.16,6000.0,79.236,79.7424,78.9015,79.7152,6000.0
2021-09-13 10:00:00,88.12,88.63,87.94,88.55,23387.0,79.6791,80.1402,79.5163,80.0679,23387.0
2021-09-13 11:00:00,88.64,88.77,88.28,88.59,14520.0,80.1493,80.2668,79.8238,80.1041,14520.0
2021-09-13 12:00:00,88.51,88.51,88.32,88.38,11700.0,80.0317,80.0317,79.8599,79.9142,11700.0
2021-09-13 13:00:00,88.38,88.45,88.3,88.34,4900.0,79.9142,79.9775,79.8418,79.878,4900.0
2021-09-13 14:00:00,88.35,88.41,87.99,88.25,8438.0,79.887,79.9413,79.5615,79.7966,8438.0
2021-09-13 15:00:00,88.17,88.58,88.05,88.2,29724.0,79.7243,80.095,79.6158,79.7514,29724.0
2021-09-14 09:30:00,88.71,88.71,87.91,87.91,5818.0,80.2126,80.2126,79.4892,79.4892,5818.0
2021-09-14 10:00:00,87.58,87.8,87.24,87.47,9176.0,79.1908,79.3897,78.8834,79.0913,9176.0
2021-09-14 11:00:00,87.43,87.52,87.28,87.41,14905.0,79.0552,79.1366,78.9195,79.0371,14905.0
2021-09-14 12:00:00,87.53,87.59,87.47,87.56,6795.0,79.1456,79.1998,79.0913,79.1727,6795.0
2021-09-14 13:00:00,87.54,87.54,87.27,87.27,3400.0,79.1546,79.1546,78.9105,78.9105,3400.0
2021-09-14 14:00:00,87.24,87.24,86.53,86.76,5400.0,78.8834,78.8834,78.2414,78.4494,5400.0
2021-09-14 15:00:00,86.83,87.55,86.83,87.53,23655.0,78.5126,79.1637,78.5126,79.1456,23655.0
2021-09-15 09:30:00,87.4,87.49,86.97,87.16,3700.0,79.028,79.1094,78.6392,78.811,3700.0
2021-09-15 10:00:00,87.19,87.36,86.97,87.25,11208.0,78.8382,78.9919,78.6392,78.8924,11208.0
2021-09-15 11:00:00,87.31,87.44,87.17,87.28,11992.0,78.9467,79.0642,78.8201,78.9195,11992.0
2021-09-15 12:00:00,87.24,87.54,87.15,87.31,10587.0,78.8834,79.1546,78.802,78.9467,10587.0
2021-09-15 13:00:00,87.33,87.47,87.28,87.34,9960.0,78.9648,79.0913,78.9195,78.9738,9960.0
2021-09-15 14:00:00,87.32,87.39,87.02,87.08,7202.0,78.9557,79.019,78.6844,78.7387,7202.0
2021-09-15 15:00:00,87.1,87.24,86.73,86.83,23996.0,78.7568,78.8834,78.4222,78.5126,23996.0
2021-09-16 09:30:00,86.88,87.41,86.88,87.05,5661.0,78.5579,79.0371,78.5579,78.7116,5661.0
2021-09-16 10:00:00,86.89,87.28,86.48,86.76,6381.0,78.5669,78.9195,78.1962,78.4494,6381.0
2021-09-16 11:00:00,86.81,87.32,86.78,87.14,7977.0,78.4946,78.9557,78.4674,78.793,7977.0
2021-09-16 12:00:00,87.18,87.44,87.17,87.43,10151.0,78.8291,79.0642,78.8201,79.0552,10151.0
2021-09-16 13:00:00,87.35,87.74,87.14,87.73,8255.0,78.9828,79.3355,78.793,79.3264,8255.0
2021-09-16 14:00:00,87.78,88.11,87.74,87.87,10987.0,79.3716,79.67,79.3355,79.453,10987.0
2021-09-16 15:00:00,87.87,88.04,87.59,87.78,42596.0,79.453,79.6067,79.1998,79.3716,42596.0
2021-09-17 09:30:00,87.09,87.19,86.28,86.28,8657.0,78.7477,78.8382,78.0153,78.0153,8657.0
2021-09-17 10:00:00,86.29,86.89,86.29,86.83,7139.0,78.0244,78.5669,78.0244,78.5126,7139.0
2021-09-17 11:00:00,86.8,87.07,86.62,86.69,2430.0,78.4855,78.7297,78.3228,78.3861,2430.0
2021-09-17 12:00:00,86.61,86.82,86.55,86.67,2800.0,78.3137,78.5036,78.2595,78.368,2800.0
2021-09-17 13:00:00,86.65,86.78,86.47,86.64,9319.0,78.3499,78.4674,78.1871,78.3408,9319.0
2021-09-17 14:00:00,86.65,86.74,86.39,86.48,13644.0,78.3499,78.4313,78.1148,78.1962,13644.0
2021-09-17 15:00:00,86.49,86.59,85.63,85.86,25136.0,78.2052,78.2956,77.4276,77.6356,25136.0
2021-09-20 09:30:00,84.8,85.57,84.8,85.57,4837.0,76.6771,77.3733,76.6771,77.3733,4837.0
2021-09-20 10:00:00,85.56,86.65,85.44,86.47,11075.0,77.3643,78.3499,77.2558,78.1871,11075.0
2021-09-20 11:00:00,86.61,86.78,85.68,85.71,6502.0,78.3137,78.4674,77.4728,77.4999,6502.0
2021-09-20 12:00:00,85.86,85.87,85.47,85.47,6921.0,77.6356,77.6446,77.2829,77.2829,6921.0
2021-09-20 13:00:00,85.5,85.55,85.17,85.55,5436.0,77.31,77.3553,77.0117,77.3553,5436.0
2021-09-20 14:00:00,85.61,85.61,84.75,84.8,6185.0,77.4095,77.4095,76.6319,76.6771,6185.0
2021-09-20 15:00:00,84.86,85.93,84.54,85.75,32974.0,76.7314,77.6989,76.442,77.5361,32974.0
2021-09-21 09:30:00,86.41,86.82,86.36,86.61,2700.0,78.1329,78.5036,78.0877,78.3137,2700.0
2021-09-21 10:00:00,86.59,86.77,86.31,86.56,4118.0,78.2956,78.4584,78.0425,78.2685,4118.0
2021-09-21 11:00:00,86.66,87.3,86.66,87.25,4188.0,78.3589,78.9376,78.3589,78.8924,4188.0
2021-09-21 12:00:00,87.27,87.65,87.05,87.15,13968.0,78.9105,79.2541,78.7116,78.802,13968.0
2021-09-21 13:00:00,87.15,87.21,86.68,86.7,9070.0,78.802,78.8562,78.377,78.3951,9070.0
2021-09-21 14:00:00,86.7,86.76,86.39,86.71,10576.0,78.3951,78.4494,78.1148,78.4041,10576.0
2021-09-21 15:00:00,86.8,86.9,85.99,85.99,23518.0,78.4855,78.5759,77.7531,77.7531,23518.0
2021-09-22 09:30:00,86.28,86.59,86.24,86.39,1717.0,78.0153,78.2956,77.9792,78.1148,1717.0
2021-09-22 10:00:00,86.48,86.49,86.19,86.36,5629.0,78.1962,78.2052,77.934,78.0877,5629.0
2021-09-22 11:00:00,86.35,86.5,86.07,86.16,7408.0,78.0786,78.2143,77.8254,77.9068,7408.0
2021-09-22 12:00:00,86.2,86.26,85.95,85.95,2039.0,77.943,77.9972,77.7169,77.7169,2039.0
2021-09-22 13:00:00,86.01,86.25,85.91,86.14,4821.0,77.7712,77.9882,77.6808,77.8887,4821.0
2021-09-22 14:00:00,86.14,86.21,85.43,85.69,9115.0,77.8887,77.952,77.2468,77.4818,9115.0
2021-09-22 15:00:00,85.57,85.8,85.3,85.42,15149.0,77.3733,77.5813,77.1292,77.2377,15149.0
2021-09-23 09:30:00,85.65,85.93,85.55,85.93,7114.0,77.4457,77.6989,77.3553,77.6989,7114.0
2021-09-23 10:00:00,85.99,86.56,85.99,86.52,8536.0,77.7531,78.2685,77.7531,78.2323,8536.0
2021-09-23 11:00:00,86.59,86.83,86.53,86.79,9326.0,78.2956,78.5126,78.2414,78.4765,9326.0
2021-09-23 12:00:00,86.79,86.79,86.55,86.7,3949.0,78.4765,78.4765,78.2595,78.3951,3949.0
2021-09-23 13:00:00,86.69,86.75,86.49,86.56,5761.0,78.3861,78.4403,78.2052,78.2685,5761.0
2021-09-23 14:00:00,86.53,86.53,86.33,86.33,3517.0,78.2414,78.2414,78.0605,78.0605,3517.0
2021-09-23 15:00:00,86.27,86.38,85.74,85.74,10535.0,78.0063,78.1058,77.5271,77.5271,10535.0
2021-09-24 09:30:00,85.26,85.65,84.63,84.71,5300.0,77.093,77.4457,76.5234,76.5957,5300.0
2021-09-24 10:00:00,84.77,84.98,83.68,83.72,7502.0,76.65,76.8399,75.6644,75.7006,7502.0
2021-09-24 11:00:00,83.59,84.09,83.59,83.96,7400.0,75.583,76.0351,75.583,75.9176,7400.0
2021-09-24 12:00:00,83.96,83.99,83.46,83.46,6700.0,75.9176,75.9447,75.4655,75.4655,6700.0
2021-09-24 13:00:00,83.46,83.46,82.62,82.8,12957.0,75.4655,75.4655,74.7059,74.8687,12957.0
2021-09-24 14:00:00,82.95,83.8,82.76,83.6,7854.0,75.0043,75.7729,74.8325,75.592,7854.0
2021-09-24 15:00:00,83.61,84.03,83.28,83.29,26530.0,75.6011,75.9809,75.3027,75.3117,26530.0
2021-09-27 09:30:00,83.37,84.67,83.37,84.67,6050.0,75.3841,76.5596,75.3841,76.5596,6050.0
2021-09-27 10:00:00,84.48,85.14,84.35,84.67,8320.0,76.3878,76.9845,76.2702,76.5596,8320.0
2021-09-27 11:00:00,84.72,84.85,84.2,84.25,6502.0,76.6048,76.7223,76.1346,76.1798,6502.0
2021-09-27 12:00:00,84.28,84.37,83.96,83.96,4015.0,76.2069,76.2883,75.9176,75.9176,4015.0
2021-09-27 13:00:00,84.01,84.02,83.52,83.63,2827.0,75.9628,75.9718,75.5197,75.6192,2827.0
2021-09-27 14:00:00,83.78,83.88,83.65,83.78,7001.0,75.7548,75.8452,75.6373,75.7548,7001.0
2021-09-27 15:00:00,83.67,83.69,82.78,82.79,34710.0,75.6553,75.6734,74.8506,74.8596,34710.0
2021-09-28 09:30:00,82.27,82.33,81.6,82.01,10720.0,74.3894,74.4437,73.7836,74.1544,10720.0
2021-09-28 10:00:00,82.11,82.53,81.88,82.15,6900.0,74.2448,74.6245,74.0368,74.2809,6900.0
2021-09-28 11:00:00,82.16,82.6,82.09,82.26,6450.0,74.29,74.6878,74.2267,74.3804,6450.0
2021-09-28 12:00:00,82.28,82.28,81.95,82.08,4259.0,74.3985,74.3985,74.1001,74.2176,4259.0
2021-09-28 13:00:00,82.04,82.7,82.02,82.58,7353.0,74.1815,74.7783,74.1634,74.6698,7353.0
2021-09-28 14:00:00,82.56,83.13,82.48,83.12,15322.0,74.6517,75.1671,74.5793,75.158,15322.0
2021-09-28 15:00:00,83.14,83.47,83.0,83.12,52972.0,75.1761,75.4745,75.0495,75.158,52972.0
2021-09-29 09:30:00,83.3,83.89,83.28,83.78,4300.0,75.3208,75.8543,75.3027,75.7548,4300.0
2021-09-29 10:00:00,83.96,84.11,83.65,83.94,4538.0,75.9176,76.0532,75.6373,75.8995,4538.0
2021-09-29 11:00:00,83.86,84.16,83.72,83.91,3274.0,75.8271,76.0984,75.7006,75.8724,3274.0
2021-09-29 12:00:00,83.89,83.96,83.77,83.9,3102.0,75.8543,75.9176,75.7458,75.8633,3102.0
2021-09-29 13:00:00,83.89,83.97,83.74,83.84,5234.0,75.8543,75.9266,75.7186,75.8091,5234.0
2021-09-29 14:00:00,83.84,84.12,83.84,84.02,2116.0,75.8091,76.0622,75.8091,75.9718,2116.0
2021-09-29 15:00:00,84.07,84.07,83.7,83.76,18783.0,76.017,76.017,75.6825,75.7367,18783.0
2021-09-30 09:30:00,83.79,84.07,83.45,83.75,4564.0,75.7638,76.017,75.4564,75.7277,4564.0
2021-09-30 10:00:00,83.76,83.76,83.37,83.58,4989.0,75.7367,75.7367,75.3841,75.574,4989.0
2021-09-30 11:00:00,83.6,83.7,82.75,82.81,6070.0,75.592,75.6825,74.8235,74.8777,6070.0
2021-09-30 12:00:00,82.85,83.02,82.2,83.02,6355.0,74.9139,75.0676,74.3262,75.0676,6355.0
2021-09-30 13:00:00,83.03,83.21,82.86,83.06,7526.0,75.0766,75.2394,74.9229,75.1038,7526.0
2021-09-30 14:00:00,83.16,83.38,83.0,83.14,6330.0,75.1942,75.3931,75.0495,75.1761,6330.0
2021-09-30 15:00:00,83.08,83.22,82.38,82.43,29745.0,75.1219,75.2484,74.4889,74.5341,29745.0
2021-10-01 09:30:00,82.62,82.97,82.48,82.67,3800.0,74.7059,75.0224,74.5793,74.7511,3800.0
2021-10-01 10:00:00,82.59,83.03,82.45,82.89,5994.0,74.6788,75.0766,74.5522,74.9501,5994.0
2021-10-01 11:00:00,82.84,83.93,82.74,83.87,3100.0,74.9048,75.8904,74.8144,75.8362,3100.0
2021-10-01 12:00:00,83.59,83.81,83.59,83.75,3000.0,75.583,75.7819,75.583,75.7277,3000.0
2021-10-01 13:00:00,83.8,84.21,83.79,84.21,2900.0,75.7729,76.1436,75.7638,76.1436,2900.0
2021-10-01 14:00:00,84.03,84.21,83.93,84.09,3747.0,75.9809,76.1436,75.8904,76.0351,3747.0
2021-10-01 15:00:00,84.13,84.21,83.71,83.79,13284.0,76.0713,76.1436,75.6915,75.7638,13284.0
2021-10-04 09:30:00,83.65,84.39,83.65,84.34,2700.0,75.6373,76.3064,75.6373,76.2612,2700.0
2021-10-04 10:00:00,84.32,84.42,83.64,83.76,8040.0,76.2431,76.3335,75.6282,75.7367,8040.0
2021-10-04 11:00:00,83.78,84.0,83.45,83.64,4070.0,75.7548,75.9537,75.4564,75.6282,4070.0
2021-10-04 12:00:00,83.67,83.67,83.26,83.41,3800.0,75.6553,75.6553,75.2846,75.4202,3800.0
2021-10-04 13:00:00,83.3,83.52,83.2,83.43,6609.0,75.3208,75.5197,75.2304,75.4383,6609.0
2021-10-04 14:00:00,83.43,83.63,83.3,83.62,2524.0,75.4383,75.6192,75.3208,75.6101,2524.0
2021-10-04 15:00:00,83.65,83.88,83.54,83.75,11981.0,75.6373,75.8452,75.5378,75.7277,11981.0
2021-10-05 09:30:00,83.48,83.56,83.16,83.16,4967.0,75.4835,75.5559,75.1942,75.1942,4967.0
2021-10-05 10:00:00,83.09,83.33,82.03,82.36,7117.0,75.1309,75.3479,74.1724,74.4708,7117.0
2021-10-05 11:00:00,82.24,82.62,82.24,82.43,6072.0,74.3623,74.7059,74.3623,74.5341,6072.0
2021-10-05 12:00:00,82.41,82.45,82.19,82.26,5151.0,74.516,74.5522,74.3171,74.3804,5151.0
2021-10-05 13:00:00,82.19,82.55,82.15,82.15,3848.0,74.3171,74.6426,74.2809,74.2809,3848.0
2021-10-05 14:00:00,82.15,82.41,82.01,82.36,6502.0,74.2809,74.516,74.1544,74.4708,6502.0
2021-10-05 15:00:00,82.33,82.35,81.73,81.74,23491.0,74.4437,74.4618,73.9012,73.9102,23491.0
2021-10-06 09:30:00,81.06,81.53,80.18,80.25,7766.0,73.2954,73.7203,72.4996,72.5629,7766.0
2021-10-06 10:00:00,80.42,80.74,80.05,80.72,6578.0,72.7167,73.006,72.3821,72.9879,6578.0
2021-10-06 11:00:00,80.71,80.88,80.33,80.88,4083.0,72.9789,73.1326,72.6353,73.1326,4083.0
2021-10-06 12:00:00,80.84,81.02,80.63,80.93,12211.0,73.0964,73.2592,72.9065,73.1778,12211.0
2021-10-06 13:00:00,80.89,81.8,80.82,81.8,8017.0,73.1416,73.9645,73.0783,73.9645,8017.0
2021-10-06 14:00:00,81.9,82.7,81.8,82.54,7388.0,74.0549,74.7783,73.9645,74.6336,7388.0
2021-10-06 15:00:00,82.51,83.39,82.51,83.22,14062.0,74.6065,75.4022,74.6065,75.2484,14062.0
2021-10-07 09:30:00,84.03,84.06,83.78,84.05,2581.0,75.9809,76.008,75.7548,75.9989,2581.0
2021-10-07 10:00:00,84.14,84.3,83.82,84.09,3771.0,76.0803,76.225,75.791,76.0351,3771.0
2021-10-07 11:00:00,83.99,84.0,83.74,83.91,3955.0,75.9447,75.9537,75.7186,75.8724,3955.0
2021-10-07 12:00:00,83.89,83.91,83.78,83.84,2378.0,75.8543,75.8724,75.7548,75.8091,2378.0
2021-10-07 13:00:00,83.83,83.93,83.72,83.74,2821.0,75.8,75.8904,75.7006,75.7186,2821.0
2021-10-07 14:00:00,83.72,83.74,83.05,83.05,5311.0,75.7006,75.7186,75.0947,75.0947,5311.0
2021-10-07 15:00:00,82.99,83.25,82.72,82.81,14253.0,75.0405,75.2756,74.7963,74.8777,14253.0
2021-10-08 09:30:00,82.82,82.94,82.66,82.91,1800.0,74.8868,74.9953,74.7421,74.9681,1800.0
2021-10-08 10:00:00,82.97,83.12,82.65,82.92,4200.0,75.0224,75.158,74.733,74.9772,4200.0
2021-10-08 11:00:00,82.94,83.23,82.94,83.16,2200.0,74.9953,75.2575,74.9953,75.1942,2200.0
2021-10-08 12:00:00,83.13,83.23,83.0,83.15,2504.0,75.1671,75.2575,75.0495,75.1852,2504.0
2021-10-08 13:00:00,83.09,83.16,83.0,83.12,1300.0,75.1309,75.1942,75.0495,75.158,1300.0
2021-10-08 14:00:00,83.15,83.33,83.15,83.19,2400.0,75.1852,75.3479,75.1852,75.2213,2400.0
2021-10-08 15:00:00,83.18,83.22,82.52,82.69,10236.0,75.2123,75.2484,74.6155,74.7692,10236.0
2021-10-11 09:30:00,82.14,82.27,81.87,82.27,1142.0,74.2719,74.3894,74.0278,74.3894,1142.0
2021-10-11 10:00:00,82.57,82.88,82.57,82.88,1547.0,74.6607,74.941,74.6607,74.941,1547.0
2021-10-11 11:00:00,82.81,83.1,82.81,83.1,967.0,74.8777,75.1399,74.8777,75.1399,967.0
2021-10-11 12:00:00,82.98,83.01,82.98,83.01,200.0,75.0314,75.0586,75.0314,75.0586,200.0
2021-10-11 13:00:00,82.89,82.93,82.6,82.6,3728.0,74.9501,74.9862,74.6878,74.6878,3728.0
2021-10-11 14:00:00,82.69,82.76,82.58,82.7,2000.0,74.7692,74.8325,74.6698,74.7783,2000.0
2021-10-11 15:00:00,82.69,82.93,82.58,82.89,9825.0,74.7692,74.9862,74.6698,74.9501,9825.0
2021-10-12 09:30:00,82.9,83.01,82.55,82.94,2114.0,74.9591,75.0586,74.6426,74.9953,2114.0
2021-10-12 10:00:00,83.25,83.91,83.25,83.79,3700.0,75.2756,75.8724,75.2756,75.7638,3700.0
2021-10-12 11:00:00,83.78,83.89,83.6,83.89,2800.0,75.7548,75.8543,75.592,75.8543,2800.0
2021-10-12 12:00:00,83.91,83.96,83.75,83.84,2800.0,75.8724,75.9176,75.7277,75.8091,2800.0
2021-10-12 13:00:00,83.83,84.14,83.83,84.01,3000.0,75.8,76.0803,75.8,75.9628,3000.0
2021-10-12 14:00:00,84.04,84.1,83.75,83.81,5303.0,75.9899,76.0442,75.7277,75.7819,5303.0
2021-10-12 15:00:00,83.73,83.73,83.01,83.3,11715.0,75.7096,75.7096,75.0586,75.3208,11715.0
2021-10-13 09:30:00,82.44,82.95,82.44,82.87,3389.0,74.5432,75.0043,74.5432,74.932,3389.0
2021-10-13 10:00:00,82.64,82.85,82.36,82.85,9022.0,74.724,74.9139,74.4708,74.9139,9022.0
2021-10-13 11:00:00,82.9,83.4,82.9,83.36,5226.0,74.9591,75.4112,74.9591,75.375,5226.0
2021-10-13 12:00:00,83.38,83.38,83.02,83.02,1456.0,75.3931,75.3931,75.0676,75.0676,1456.0
2021-10-13 13:00:00,83.24,83.29,83.15,83.18,1800.0,75.2665,75.3117,75.1852,75.2123,1800.0
2021-10-13 14:00:00,83.22,83.27,82.97,82.97,2900.0,75.2484,75.2937,75.0224,75.0224,2900.0
2021-10-13 15:00:00,82.94,83.29,82.85,83.29,11879.0,74.9953,75.3117,74.9139,75.3117,11879.0
2021-10-14 09:30:00,83.97,84.1,83.67,84.1,2500.0,75.9266,76.0442,75.6553,76.0442,2500.0
2021-10-14 10:00:00,84.22,84.47,83.87,84.16,2600.0,76.1527,76.3787,75.8362,76.0984,2600.0
2021-10-14 11:00:00,83.99,84.17,83.94,83.97,2185.0,75.9447,76.1074,75.8995,75.9266,2185.0
2021-10-14 12:00:00,84.01,84.3,84.01,84.3,10262.0,75.9628,76.225,75.9628,76.225,10262.0
2021-10-14 13:00:00,84.34,84.53,84.24,84.52,2215.0,76.2612,76.433,76.1707,76.4239,2215.0
2021-10-14 14:00:00,84.48,84.51,84.37,84.49,2800.0,76.3878,76.4149,76.2883,76.3968,2800.0
2021-10-14 15:00:00,84.54,84.54,83.81,83.88,16961.0,76.442,76.442,75.7819,75.8452,16961.0
2021-10-15 09:30:00,84.52,84.8,84.31,84.59,2300.0,76.4239,76.6771,76.234,76.4872,2300.0
2021-10-15 10:00:00,84.6,84.61,84.14,84.21,4000.0,76.4963,76.5053,76.0803,76.1436,4000.0
2021-10-15 11:00:00,84.23,84.45,84.23,84.35,5150.0,76.1617,76.3606,76.1617,76.2702,5150.0
2021-10-15 12:00:00,84.35,84.49,84.1,84.35,4977.0,76.2702,76.3968,76.0442,76.2702,4977.0
2021-10-15 13:00:00,84.31,84.32,84.09,84.14,5500.0,76.234,76.2431,76.0351,76.0803,5500.0
2021-10-15 14:00:00,84.12,84.25,84.06,84.09,9093.0,76.0622,76.1798,76.008,76.0351,9093.0
2021-10-15 15:00:00,84.07,84.21,83.73,84.13,31534.0,76.017,76.1436,75.7096,76.0713,31534.0
2021-10-18 09:30:00,83.67,84.01,83.62,83.75,1766.0,75.6553,75.9628,75.6101,75.7277,1766.0
2021-10-18 10:00:00,83.75,83.75,83.33,83.5,4900.0,75.7277,75.7277,75.3479,75.5016,4900.0
2021-10-18 11:00:00,83.52,83.57,83.12,83.41,9282.0,75.5197,75.5649,75.158,75.4202,9282.0
2021-10-18 12:00:00,83.44,83.81,83.18,83.21,10681.0,75.4474,75.7819,75.2123,75.2394,10681.0
2021-10-18 13:00:00,83.19,83.55,82.95,83.09,21149.0,75.2213,75.5468,75.0043,75.1309,21149.0
2021-10-18 14:00:00,83.12,83.73,83.12,83.73,17982.0,75.158,75.7096,75.158,75.7096,17982.0
2021-10-18 15:00:00,83.81,84.09,83.2,83.35,24934.0,75.7819,76.0351,75.2304,75.366,24934.0
2021-10-19 09:30:00,83.75,83.8,83.39,83.39,1200.0,75.7277,75.7729,75.4022,75.4022,1200.0
2021-10-19 10:00:00,83.37,84.24,83.37,83.87,10092.0,75.3841,76.1707,75.3841,75.8362,10092.0
2021-10-19 11:00:00,83.84,84.26,83.78,84.16,5370.0,75.8091,76.1888,75.7548,76.0984,5370.0
2021-10-19 12:00:00,84.09,84.23,84.04,84.16,3794.0,76.0351,76.1617,75.9899,76.0984,3794.0
2021-10-19 13:00:00,84.13,84.25,83.9,83.92,4419.0,76.0713,76.1798,75.8633,75.8814,4419.0
2021-10-19 14:00:00,83.92,84.15,83.88,84.14,5459.0,75.8814,76.0894,75.8452,76.0803,5459.0
2021-10-19 15:00:00,84.09,84.23,83.92,84.08,16294.0,76.0351,76.1617,75.8814,76.0261,16294.0
2021-10-20 09:30:00,84.11,84.67,84.09,84.55,1100.0,76.0532,76.5596,76.0351,76.451,1100.0
2021-10-20 10:00:00,84.55,84.99,84.27,84.99,14458.0,76.451,76.8489,76.1979,76.8489,14458.0
2021-10-20 11:00:00,84.98,85.01,84.42,84.46,4730.0,76.8399,76.867,76.3335,76.3697,4730.0
2021-10-20 12:00:00,84.66,85.13,84.63,84.87,6784.0,76.5505,76.9755,76.5234,76.7404,6784.0
2021-10-20 13:00:00,84.88,84.94,84.73,84.73,1400.0,76.7494,76.8037,76.6138,76.6138,1400.0
2021-10-20 14:00:00,84.7,84.72,84.5,84.62,9076.0,76.5867,76.6048,76.4058,76.5143,9076.0
2021-10-20 15:00:00,84.64,84.69,84.14,84.59,28958.0,76.5324,76.5776,76.0803,76.4872,28958.0
2021-10-21 09:30:00,84.84,84.84,84.26,84.26,1600.0,76.7133,76.7133,76.1888,76.1888,1600.0
2021-10-21 10:00:00,84.19,84.5,84.18,84.38,6708.0,76.1255,76.4058,76.1165,76.2973,6708.0
2021-10-21 11:00:00,84.37,84.37,83.89,83.89,9078.0,76.2883,76.2883,75.8543,75.8543,9078.0
2021-10-21 12:00:00,83.91,83.91,83.47,83.53,9469.0,75.8724,75.8724,75.4745,75.5288,9469.0
2021-10-21 13:00:00,83.54,83.79,83.32,83.39,8498.0,75.5378,75.7638,75.3389,75.4022,8498.0
2021-10-21 14:00:00,83.41,83.53,83.27,83.33,10471.0,75.4202,75.5288,75.2937,75.3479,10471.0
2021-10-21 15:00:00,83.35,83.38,82.98,83.16,19523.0,75.366,75.3931,75.0314,75.1942,19523.0
2021-10-22 09:30:00,83.44,83.8,83.44,83.75,700.0,75.4474,75.7729,75.4474,75.7277,700.0
2021-10-22 10:00:00,83.66,83.87,83.18,83.18,1600.0,75.6463,75.8362,75.2123,75.2123,1600.0
2021-10-22 11:00:00,83.13,83.19,82.4,82.58,6921.0,75.1671,75.2213,74.507,74.6698,6921.0
2021-10-22 12:00:00,82.5,82.7,82.39,82.42,6497.0,74.5974,74.7783,74.498,74.5251,6497.0
2021-10-22 13:00:00,82.43,82.43,82.01,82.05,11725.0,74.5341,74.5341,74.1544,74.1905,11725.0
2021-10-22 14:00:00,82.0,82.01,81.2,81.2,18112.0,74.1453,74.1544,73.4219,73.4219,18112.0
2021-10-22 15:00:00,81.26,81.51,80.85,81.02,50055.0,73.4762,73.7022,73.1055,73.2592,50055.0
2021-10-25 09:30:00,81.24,81.24,80.21,80.57,8499.0,73.4581,73.4581,72.5268,72.8523,8499.0
2021-10-25 10:00:00,80.5,80.62,80.19,80.19,36907.0,72.789,72.8975,72.5087,72.5087,36907.0
2021-10-25 11:00:00,80.17,80.25,79.78,80.25,27781.0,72.4906,72.5629,72.138,72.5629,27781.0
2021-10-25 12:00:00,80.27,82.03,80.27,81.88,33357.0,72.581,74.1724,72.581,74.0368,33357.0
2021-10-25 13:00:00,81.8,81.82,81.06,81.15,10598.0,73.9645,73.9826,73.2954,73.3767,10598.0
2021-10-25 14:00:00,81.08,81.17,80.57,80.57,23122.0,73.3134,73.3948,72.8523,72.8523,23122.0
2021-10-25 15:00:00,80.57,80.98,80.53,80.95,35547.0,72.8523,73.223,72.8161,73.1959,35547.0
2021-10-26 09:30:00,80.96,81.2,80.75,80.96,11702.0,73.2049,73.4219,73.015,73.2049,11702.0
2021-10-26 10:00:00,80.87,81.01,80.41,80.97,19108.0,73.1236,73.2501,72.7076,73.214,19108.0
2021-10-26 11:00:00,80.96,80.97,80.77,80.77,6798.0,73.2049,73.214,73.0331,73.0331,6798.0
2021-10-26 12:00:00,80.62,80.77,80.48,80.77,5705.0,72.8975,73.0331,72.7709,73.0331,5705.0
2021-10-26 13:00:00,80.76,80.77,80.5,80.5,9868.0,73.0241,73.0331,72.789,72.789,9868.0
2021-10-26 14:00:00,80.45,80.81,80.41,80.8,17588.0,72.7438,73.0693,72.7076,73.0603,17588.0
2021-10-26 15:00:00,80.77,80.81,80.45,80.49,33436.0,73.0331,73.0693,72.7438,72.7799,33436.0
2021-10-27 09:30:00,80.72,81.13,80.56,81.0,3200.0,72.9879,73.3586,72.8432,73.2411,3200.0
2021-10-27 10:00:00,81.01,82.24,81.01,82.21,5600.0,73.2501,74.3623,73.2501,74.3352,5600.0
2021-10-27 11:00:00,82.29,82.47,81.95,82.44,18414.0,74.4075,74.5703,74.1001,74.5432,18414.0
2021-10-27 12:00:00,82.39,82.39,81.82,82.06,10976.0,74.498,74.498,73.9826,74.1996,10976.0
2021-10-27 13:00:00,82.04,82.55,82.01,82.5,5009.0,74.1815,74.6426,74.1544,74.5974,5009.0
2021-10-27 14:00:00,82.57,82.68,82.23,82.3,5932.0,74.6607,74.7602,74.3533,74.4166,5932.0
2021-10-27 15:00:00,82.39,82.6,82.25,82.31,29444.0,74.498,74.6878,74.3714,74.4256,29444.0
2021-10-28 09:30:00,82.04,82.73,81.77,82.67,2948.0,74.1815,74.8054,73.9373,74.7511,2948.0
2021-10-28 10:00:00,82.68,82.68,82.11,82.41,10698.0,74.7602,74.7602,74.2448,74.516,10698.0
2021-10-28 11:00:00,82.39,82.41,82.04,82.04,3700.0,74.498,74.516,74.1815,74.1815,3700.0
2021-10-28 12:00:00,81.99,82.52,81.94,82.27,2900.0,74.1363,74.6155,74.0911,74.3894,2900.0
2021-10-28 13:00:00,82.38,82.55,82.33,82.42,2730.0,74.4889,74.6426,74.4437,74.5251,2730.0
2021-10-28 14:00:00,82.44,82.49,82.3,82.47,2105.0,74.5432,74.5884,74.4166,74.5703,2105.0
2021-10-28 15:00:00,82.44,82.83,82.1,82.78,11969.0,74.5432,74.8958,74.2357,74.8506,11969.0
2021-10-29 09:30:00,82.3,82.3,81.7,82.0,4005.0,74.4166,74.4166,73.874,74.1453,4005.0
2021-10-29 10:00:00,82.0,82.18,81.46,81.52,4901.0,74.1453,74.3081,73.657,73.7113,4901.0
2021-10-29 11:00:00,81.5,81.55,80.87,81.0,10504.0,73.6932,73.7384,73.1236,73.2411,10504.0
2021-10-29 12:00:00,81.0,81.0,80.23,80.28,13908.0,73.2411,73.2411,72.5449,72.5901,13908.0
2021-10-29 13:00:00,80.3,80.34,79.85,79.93,21901.0,72.6081,72.6443,72.2013,72.2736,21901.0
2021-10-29 14:00:00,80.0,80.03,79.7,79.72,20066.0,72.3369,72.364,72.0656,72.0837,20066.0
2021-10-29 15:00:00,79.74,80.62,79.52,80.42,62220.0,72.1018,72.8975,71.9029,72.7167,62220.0
2021-11-01 09:30:00,80.4,80.65,80.02,80.65,1334.0,72.6986,72.9246,72.355,72.9246,1334.0
2021-11-01 10:00:00,80.57,81.18,80.54,80.61,8245.0,72.8523,73.4039,72.8252,72.8885,8245.0
2021-11-01 11:00:00,80.65,81.56,80.65,81.29,13001.0,72.9246,73.7475,72.9246,73.5033,13001.0
2021-11-01 12:00:00,81.39,81.85,81.33,81.79,17253.0,73.5937,74.0097,73.5395,73.9554,17253.0
2021-11-01 13:00:00,81.74,81.74,81.5,81.5,5386.0,73.9102,73.9102,73.6932,73.6932,5386.0
2021-11-01 14:00:00,81.5,82.08,81.48,82.04,5500.0,73.6932,74.2176,73.6751,74.1815,5500.0
2021-11-01 15:00:00,82.03,82.56,82.03,82.53,21633.0,74.1724,74.6517,74.1724,74.6245,21633.0
2021-11-02 09:30:00,82.97,82.97,82.07,82.1,3500.0,75.0224,75.0224,74.2086,74.2357,3500.0
2021-11-02 10:00:00,82.08,82.23,81.36,81.5,105034.0,74.2176,74.3533,73.5666,73.6932,105034.0
2021-11-02 11:00:00,81.52,81.79,81.45,81.71,21597.0,73.7113,73.9554,73.648,73.8831,21597.0
2021-11-02 12:00:00,81.72,81.74,81.5,81.66,16259.0,73.8921,73.9102,73.6932,73.8379,16259.0
2021-11-02 13:00:00,81.66,81.97,81.66,81.91,13922.0,73.8379,74.1182,73.8379,74.0639,13922.0
2021-11-02 14:00:00,81.98,82.43,81.89,82.29,18153.0,74.1272,74.5341,74.0458,74.4075,18153.0
2021-11-02 15:00:00,82.27,82.28,81.72,81.85,36060.0,74.3894,74.3985,73.8921,74.0097,36060.0
2021-11-03 09:30:00,81.99,82.72,81.99,82.65,1500.0,74.1363,74.7963,74.1363,74.733,1500.0
2021-11-03 10:00:00,82.52,83.2,82.45,83.12,10718.0,74.6155,75.2304,74.5522,75.158,10718.0
2021-11-03 11:00:00,83.14,83.27,82.9,83.03,4993.0,75.1761,75.2937,74.9591,75.0766,4993.0
2021-11-03 12:00:00,82.92,82.98,82.54,82.54,2908.0,74.9772,75.0314,74.6336,74.6336,2908.0
2021-11-03 13:00:00,82.53,82.84,82.45,82.62,3801.0,74.6245,74.9048,74.5522,74.7059,3801.0
2021-11-03 14:00:00,82.78,83.13,82.46,83.08,15515.0,74.8506,75.1671,74.5612,75.1219,15515.0
2021-11-03 15:00:00,83.04,83.16,82.77,82.78,35989.0,75.0857,75.1942,74.8416,74.8506,35989.0
2021-11-04 09:30:00,82.67,83.05,82.66,83.05,1100.0,74.7511,75.0947,74.7421,75.0947,1100.0
2021-11-04 10:00:00,82.99,83.05,81.95,81.95,6700.0,75.0405,75.0947,74.1001,74.1001,6700.0
2021-11-04 11:00:00,82.04,82.23,81.7,81.75,6677.0,74.1815,74.3533,73.874,73.9193,6677.0
2021-11-04 12:00:00,81.76,81.76,80.77,80.99,15102.0,73.9283,73.9283,73.0331,73.2321,15102.0
2021-11-04 13:00:00,80.88,80.94,80.63,80.76,6286.0,73.1326,73.1868,72.9065,73.0241,6286.0
2021-11-04 14:00:00,80.71,80.71,79.73,79.96,14661.0,72.9789,72.9789,72.0927,72.3007,14661.0
2021-11-04 15:00:00,79.99,80.47,79.87,80.33,35196.0,72.3278,72.7619,72.2193,72.6353,35196.0
2021-11-05 09:30:00,82.94,85.86,81.26,85.39,20990.0,74.9953,77.6356,73.4762,77.2106,20990.0
2021-11-05 10:00:00,85.3,85.96,84.64,85.42,21537.0,77.1292,77.726,76.5324,77.2377,21537.0
2021-11-05 11:00:00,85.66,86.0,85.21,85.23,18500.0,77.4547,77.7622,77.0478,77.0659,18500.0
2021-11-05 12:00:00,85.53,85.61,85.21,85.47,6106.0,77.3372,77.4095,77.0478,77.2829,6106.0
2021-11-05 13:00:00,85.51,85.52,84.79,84.9,6575.0,77.3191,77.3281,76.6681,76.7675,6575.0
2021-11-05 14:00:00,84.66,84.91,84.39,84.64,5622.0,76.5505,76.7766,76.3064,76.5324,5622.0
2021-11-05 15:00:00,84.45,84.96,84.28,84.59,22093.0,76.3606,76.8218,76.2069,76.4872,22093.0
2021-11-08 09:30:00,84.41,84.74,83.98,84.33,5651.0,76.3245,76.6228,75.9356,76.2521,5651.0
2021-11-08 10:00:00,84.54,85.85,84.43,84.69,41366.0,76.442,77.6265,76.3425,76.5776,41366.0
2021-11-08 11:00:00,84.69,84.94,84.51,84.65,8723.0,76.5776,76.8037,76.4149,76.5415,8723.0
2021-11-08 12:00:00,84.53,84.73,84.5,84.53,5100.0,76.433,76.6138,76.4058,76.433,5100.0
2021-11-08 13:00:00,84.56,84.67,84.36,84.62,8239.0,76.4601,76.5596,76.2792,76.5143,8239.0
2021-11-08 14:00:00,84.54,85.01,84.53,84.81,12614.0,76.442,76.867,76.433,76.6861,12614.0
2021-11-08 15:00:00,84.81,84.92,84.69,84.78,25814.0,76.6861,76.7856,76.5776,76.659,25814.0
2021-11-09 09:30:00,85.08,85.08,84.23,84.87,10261.0,76.9303,76.9303,76.1617,76.7404,10261.0
2021-11-09 10:00:00,84.74,85.2,84.58,85.2,10272.0,76.6228,77.0388,76.4782,77.0388,10272.0
2021-11-09 11:00:00,85.26,85.46,85.05,85.35,6113.0,77.093,77.2739,76.9032,77.1744,6113.0
2021-11-09 12:00:00,85.28,85.31,85.04,85.05,6281.0,77.1111,77.1382,76.8941,76.9032,6281.0
2021-11-09 13:00:00,85.05,86.23,85.0,86.14,47413.0,76.9032,77.9701,76.8579,77.8887,47413.0
2021-11-09 14:00:00,86.13,86.13,85.68,85.73,21057.0,77.8797,77.8797,77.4728,77.518,21057.0
2021-11-09 15:00:00,85.71,85.78,85.06,85.39,25274.0,77.4999,77.5632,76.9122,77.2106,25274.0
2021-11-10 09:30:00,85.67,87.25,85.67,87.17,4480.0,77.4638,78.8924,77.4638,78.8201,4480.0
2021-11-10 10:00:00,86.98,87.06,86.48,86.88,45091.0,78.6483,78.7206,78.1962,78.5579,45091.0
2021-11-10 11:00:00,86.8,87.31,86.8,86.96,11830.0,78.4855,78.9467,78.4855,78.6302,11830.0
2021-11-10 12:00:00,86.83,87.14,86.83,87.12,6918.0,78.5126,78.793,78.5126,78.7749,6918.0
2021-11-10 13:00:00,87.08,87.18,86.83,87.11,17000.0,78.7387,78.8291,78.5126,78.7658,17000.0
2021-11-10 14:00:00,87.0,87.59,86.87,87.46,17623.0,78.6664,79.1998,78.5488,79.0823,17623.0
2021-11-10 15:00:00,87.54,87.6,86.93,87.02,40275.0,79.1546,79.2089,78.6031,78.6844,40275.0
2021-11-11 09:30:00,86.35,86.7,85.8,86.15,4974.0,78.0786,78.3951,77.5813,77.8978,4974.0
2021-11-11 10:00:00,86.09,86.39,85.8,85.81,6529.0,77.8435,78.1148,77.5813,77.5904,6529.0
2021-11-11 11:00:00,85.83,85.97,85.46,85.83,3684.0,77.6084,77.735,77.2739,77.6084,3684.0
2021-11-11 12:00:00,85.82,85.91,85.78,85.83,2097.0,77.5994,77.6808,77.5632,77.6084,2097.0
2021-11-11 13:00:00,85.76,86.02,85.69,85.87,3705.0,77.5451,77.7802,77.4818,77.6446,3705.0
2021-11-11 14:00:00,85.83,85.83,85.14,85.39,6100.0,77.6084,77.6084,76.9845,77.2106,6100.0
2021-11-11 15:00:00,85.38,85.4,85.05,85.22,24956.0,77.2015,77.2196,76.9032,77.0569,24956.0
2021-11-12 09:30:00,85.53,85.59,85.19,85.59,4327.0,77.3372,77.3914,77.0297,77.3914,4327.0
2021-11-12 10:00:00,85.42,85.52,84.74,85.03,4254.0,77.2377,77.3281,76.6228,76.8851,4254.0
2021-11-12 11:00:00,85.1,85.26,84.98,85.13,2308.0,76.9484,77.093,76.8399,76.9755,2308.0
2021-11-12 12:00:00,85.2,85.47,85.13,85.47,1915.0,77.0388,77.2829,76.9755,77.2829,1915.0
2021-11-12 13:00:00,85.5,85.7,85.43,85.6,3000.0,77.31,77.4909,77.2468,77.4005,3000.0
2021-11-12 14:00:00,85.57,85.76,85.5,85.76,8632.0,77.3733,77.5451,77.31,77.5451,8632.0
2021-11-12 15:00:00,85.77,85.86,85.33,85.53,11259.0,77.5542,77.6356,77.1563,77.3372,11259.0
2021-11-15 09:30:00,84.41,84.59,83.66,83.66,5364.0,76.8772,77.0411,76.1941,76.1941,5364.0
2021-11-15 10:00:00,83.63,84.33,83.29,83.88,8767.0,76.1668,76.8043,75.8572,76.3945,8767.0
2021-11-15 11:00:00,83.87,83.96,83.63,83.77,4552.0,76.3854,76.4674,76.1668,76.2943,4552.0
2021-11-15 12:00:00,83.73,84.07,83.66,83.86,3289.0,76.2579,76.5675,76.1941,76.3763,3289.0
2021-11-15 13:00:00,83.96,84.09,83.81,84.02,2997.0,76.4674,76.5858,76.3307,76.522,2997.0
2021-11-15 14:00:00,84.05,84.15,83.97,84.03,4897.0,76.5493,76.6404,76.4765,76.5311,4897.0
2021-11-15 15:00:00,84.02,84.32,83.92,84.27,15485.0,76.522,76.7952,76.4309,76.7497,15485.0
2021-11-16 09:30:00,84.33,84.44,83.84,83.97,3000.0,76.8043,76.9045,76.3581,76.4765,3000.0
2021-11-16 10:00:00,83.9,83.9,83.45,83.46,5154.0,76.4127,76.4127,76.0029,76.012,5154.0
2021-11-16 11:00:00,83.51,83.53,83.07,83.28,3099.0,76.0575,76.0757,75.6568,75.848,3099.0
2021-11-16 12:00:00,83.24,83.52,82.95,83.43,21447.0,75.8116,76.0666,75.5475,75.9847,21447.0
2021-11-16 13:00:00,83.42,83.72,83.34,83.6,30623.0,75.9756,76.2488,75.9027,76.1395,30623.0
2021-11-16 14:00:00,83.59,83.75,83.53,83.67,3200.0,76.1304,76.2761,76.0757,76.2032,3200.0
2021-11-16 15:00:00,83.63,84.03,83.61,84.03,23874.0,76.1668,76.5311,76.1486,76.5311,23874.0
2021-11-17 09:30:00,83.71,83.94,83.2,83.2,7308.0,76.2397,76.4491,75.7752,75.7752,7308.0
2021-11-17 10:00:00,83.22,83.63,82.96,83.07,5562.0,75.7934,76.1668,75.5566,75.6568,5562.0
2021-11-17 11:00:00,83.07,83.73,82.98,83.62,5700.0,75.6568,76.2579,75.5748,76.1577,5700.0
2021-11-17 12:00:00,83.62,84.42,83.57,84.39,2800.0,76.1577,76.8863,76.1122,76.859,2800.0
2021-11-17 13:00:00,84.41,85.32,84.41,85.32,6298.0,76.8772,77.706,76.8772,77.706,6298.0
2021-11-17 14:00:00,85.33,85.62,85.21,85.6,7728.0,77.7151,77.9792,77.6058,77.961,7728.0
2021-11-17 15:00:00,85.65,86.5,85.57,86.22,40416.0,78.0065,78.7807,77.9337,78.5257,40416.0
2021-11-18 09:30:00,86.23,86.23,85.35,85.48,2154.0,78.5348,78.5348,77.7333,77.8517,2154.0
2021-11-18 10:00:00,85.32,86.05,85.32,85.84,5938.0,77.706,78.3709,77.706,78.1796,5938.0
2021-11-18 11:00:00,85.84,86.07,85.68,85.76,4438.0,78.1796,78.3891,78.0339,78.1067,4438.0
2021-11-18 12:00:00,85.85,86.1,85.8,86.06,4065.0,78.1887,78.4164,78.1432,78.38,4065.0
2021-11-18 13:00:00,86.13,86.62,86.11,86.62,5513.0,78.4437,78.89,78.4255,78.89,5513.0
2021-11-18 14:00:00,86.6,86.6,86.16,86.41,4763.0,78.8718,78.8718,78.471,78.6987,4763.0
2021-11-18 15:00:00,86.36,86.36,85.98,86.14,24860.0,78.6532,78.6532,78.3071,78.4528,24860.0
2021-11-19 09:30:00,85.9,86.59,85.9,86.3,12856.0,78.2342,78.8627,78.2342,78.5985,12856.0
2021-11-19 10:00:00,86.39,86.45,86.06,86.11,8929.0,78.6805,78.7352,78.38,78.4255,8929.0
2021-11-19 11:00:00,86.02,86.02,84.7,84.8,4400.0,78.3435,78.3435,77.1413,77.2324,4400.0
2021-11-19 12:00:00,84.93,85.28,84.93,85.17,5698.0,77.3508,77.6696,77.3508,77.5694,5698.0
2021-11-19 13:00:00,85.13,85.22,84.69,84.71,6900.0,77.533,77.6149,77.1322,77.1504,6900.0
2021-11-19 14:00:00,84.75,84.8,84.15,84.35,8234.0,77.1869,77.2324,76.6404,76.8226,8234.0
2021-11-19 15:00:00,84.33,84.33,83.86,84.26,49370.0,76.8043,76.8043,76.3763,76.7406,49370.0
2021-11-22 09:30:00,83.66,83.72,83.3,83.59,3296.0,76.1941,76.2488,75.8663,76.1304,3296.0
2021-11-22 10:00:00,83.8,84.52,83.8,84.52,3226.0,76.3216,76.9774,76.3216,76.9774,3226.0
2021-11-22 11:00:00,84.73,84.96,84.51,84.57,2805.0,77.1686,77.3781,76.9683,77.0229,2805.0
2021-11-22 12:00:00,84.62,84.62,84.44,84.44,2552.0,77.0685,77.0685,76.9045,76.9045,2552.0
2021-11-22 13:00:00,84.53,84.61,84.34,84.6,2283.0,76.9865,77.0594,76.8135,77.0502,2283.0
2021-11-22 14:00:00,84.57,84.58,84.28,84.32,4128.0,77.0229,77.032,76.7588,76.7952,4128.0
2021-11-22 15:00:00,84.32,84.73,84.0,84.02,35343.0,76.7952,77.1686,76.5038,76.522,35343.0
2021-11-23 09:30:00,84.71,84.77,84.45,84.57,1800.0,77.1504,77.2051,76.9136,77.0229,1800.0
2021-11-23 10:00:00,85.07,85.75,84.96,85.16,5999.0,77.4783,78.0976,77.3781,77.5603,5999.0
2021-11-23 11:00:00,85.22,85.96,85.15,85.83,4518.0,77.6149,78.2889,77.5512,78.1705,4518.0
2021-11-23 12:00:00,85.79,86.1,85.69,85.69,7063.0,78.1341,78.4164,78.043,78.043,7063.0
2021-11-23 13:00:00,85.82,86.36,85.82,86.3,5643.0,78.1614,78.6532,78.1614,78.5985,5643.0
2021-11-23 14:00:00,86.32,86.44,86.04,86.12,4732.0,78.6168,78.726,78.3617,78.4346,4732.0
2021-11-23 15:00:00,86.12,86.22,85.76,85.79,27754.0,78.4346,78.5257,78.1067,78.1341,27754.0
2021-11-24 09:30:00,86.19,86.52,86.14,86.28,2100.0,78.4984,78.7989,78.4528,78.5803,2100.0
2021-11-24 10:00:00,86.33,87.01,86.33,86.5,7265.0,78.6259,79.2452,78.6259,78.7807,7265.0
2021-11-24 11:00:00,86.47,86.51,86.17,86.31,7720.0,78.7534,78.7898,78.4801,78.6076,7720.0
2021-11-24 12:00:00,86.26,86.61,86.1,86.61,3800.0,78.5621,78.8809,78.4164,78.8809,3800.0
2021-11-24 13:00:00,86.87,87.18,86.84,87.18,3100.0,79.1177,79.4,79.0904,79.4,3100.0
2021-11-24 14:00:00,86.98,87.09,86.73,87.04,3200.0,79.2179,79.318,78.9902,79.2725,3200.0
2021-11-24 15:00:00,86.92,87.2,86.92,87.05,15850.0,79.1632,79.4182,79.1632,79.2816,15850.0
2021-11-26 09:30:00,84.67,85.09,83.88,83.88,10437.0,77.114,77.4965,76.3945,76.3945,10437.0
2021-11-26 10:00:00,83.79,83.98,82.91,83.17,12990.0,76.3125,76.4856,75.5111,75.7479,12990.0
2021-11-26 11:00:00,83.15,83.15,81.9,82.15,11813.0,75.7296,75.7296,74.5912,74.8189,11813.0
2021-11-26 12:00:00,82.25,82.91,81.94,81.95,18832.0,74.91,75.5111,74.6276,74.6367,18832.0
2021-11-29 09:30:00,82.55,83.1,82.28,83.05,17047.0,75.1832,75.6841,74.9373,75.6386,17047.0
2021-11-29 10:00:00,83.04,83.38,82.68,82.68,7700.0,75.6295,75.9391,75.3016,75.3016,7700.0
2021-11-29 11:00:00,82.74,82.79,82.39,82.59,7569.0,75.3562,75.4018,75.0375,75.2196,7569.0
2021-11-29 12:00:00,82.65,83.43,82.6,83.42,6996.0,75.2743,75.9847,75.2287,75.9756,6996.0
2021-11-29 13:00:00,83.49,83.67,82.71,82.99,9179.0,76.0393,76.2032,75.3289,75.5839,9179.0
2021-11-29 14:00:00,83.01,83.35,82.94,83.03,8501.0,75.6021,75.9118,75.5384,75.6204,8501.0
2021-11-29 15:00:00,83.07,83.12,82.09,82.09,23255.0,75.6568,75.7023,74.7642,74.7642,23255.0
2021-11-30 09:30:00,81.28,81.72,80.68,81.6,3626.0,74.0265,74.4273,73.4801,74.318,3626.0
2021-11-30 10:00:00,81.6,81.84,80.94,80.94,9896.0,74.318,74.5366,73.7169,73.7169,9896.0
2021-11-30 11:00:00,80.94,81.78,80.93,81.36,5123.0,73.7169,74.4819,73.7078,74.0994,5123.0
2021-11-30 12:00:00,81.32,81.82,80.92,81.43,12691.0,74.063,74.5183,73.6987,74.1631,12691.0
2021-11-30 13:00:00,81.38,81.73,81.1,81.7,6100.0,74.1176,74.4364,73.8626,74.409,6100.0
2021-11-30 14:00:00,81.73,81.8,80.73,80.79,6054.0,74.4364,74.5001,73.5256,73.5803,6054.0
2021-11-30 15:00:00,80.82,80.87,79.37,79.6,39531.0,73.6076,73.6531,72.287,72.4965,39531.0
2021-12-01 09:30:00,80.79,81.04,80.14,80.58,6466.0,73.5803,73.8079,72.9883,73.389,6466.0
2021-12-01 10:00:00,80.58,81.95,80.58,81.86,8280.0,73.389,74.6367,73.389,74.5548,8280.0
2021-12-01 11:00:00,81.96,82.1,81.61,81.61,4400.0,74.6458,74.7734,74.3271,74.3271,4400.0
2021-12-01 12:00:00,81.39,81.72,81.27,81.27,3987.0,74.1267,74.4273,74.0174,74.0174,3987.0
2021-12-01 13:00:00,81.24,81.64,80.98,81.19,13755.0,73.9901,74.3544,73.7533,73.9446,13755.0
2021-12-01 14:00:00,81.39,81.47,80.54,80.72,10830.0,74.1267,74.1996,73.3526,73.5165,10830.0
2021-12-01 15:00:00,80.63,80.63,79.28,79.29,23245.0,73.4345,73.4345,72.205,72.2141,23245.0
2021-12-02 09:30:00,80.15,80.72,80.0,80.68,2057.0,72.9974,73.5165,72.8608,73.4801,2057.0
2021-12-02 10:00:00,81.1,81.1,80.11,80.41,9410.0,73.8626,73.8626,72.9609,73.2342,9410.0
2021-12-02 11:00:00,80.37,80.96,80.06,80.89,8775.0,73.1977,73.7351,72.9154,73.6713,8775.0
2021-12-02 12:00:00,80.99,81.61,80.99,81.5,4131.0,73.7624,74.3271,73.7624,74.2269,4131.0
2021-12-02 13:00:00,81.49,81.98,81.39,81.98,3131.0,74.2178,74.6641,74.1267,74.6641,3131.0
2021-12-02 14:00:00,82.23,82.76,82.22,82.62,6813.0,74.8917,75.3745,74.8826,75.2469,6813.0
2021-12-02 15:00:00,82.52,82.58,81.94,82.14,17545.0,75.1559,75.2105,74.6276,74.8098,17545.0
2021-12-03 09:30:00,81.74,82.32,81.7,82.3,3658.0,74.4455,74.9737,74.409,74.9555,3658.0
2021-12-03 10:00:00,82.32,82.56,81.32,81.53,17330.0,74.9737,75.1923,74.063,74.2542,17330.0
2021-12-03 11:00:00,81.38,81.59,80.9,81.31,7417.0,74.1176,74.3089,73.6804,74.0539,7417.0
2021-12-03 12:00:00,81.1,81.52,80.98,81.27,5504.0,73.8626,74.2451,73.7533,74.0174,5504.0
2021-12-03 13:00:00,81.23,81.64,80.98,81.13,4600.0,73.981,74.3544,73.7533,73.8899,4600.0
2021-12-03 14:00:00,80.7,80.7,80.0,80.52,9641.0,73.4983,73.4983,72.8608,73.3344,9641.0
2021-12-03 15:00:00,80.44,80.66,79.98,80.43,31612.0,73.2615,73.4619,72.8425,73.2524,31612.0
2021-12-06 09:30:00,81.61,82.95,81.49,82.93,4520.0,74.3271,75.5475,74.2178,75.5293,4520.0
2021-12-06 10:00:00,82.97,83.18,82.56,83.12,5966.0,75.5657,75.757,75.1923,75.7023,5966.0
2021-12-06 11:00:00,83.05,83.65,82.87,83.43,4603.0,75.6386,76.185,75.4746,75.9847,4603.0
2021-12-06 12:00:00,83.48,83.91,83.47,83.77,4839.0,76.0302,76.4218,76.0211,76.2943,4839.0
2021-12-06 13:00:00,83.7,83.81,83.38,83.38,4000.0,76.2306,76.3307,75.9391,75.9391,4000.0
2021-12-06 14:00:00,83.52,83.57,83.28,83.44,5383.0,76.0666,76.1122,75.848,75.9938,5383.0
2021-12-06 15:00:00,83.5,83.5,83.0,83.0,24008.0,76.0484,76.0484,75.593,75.593,24008.0
2021-12-07 09:30:00,83.71,84.46,83.71,84.23,3006.0,76.2397,76.9227,76.2397,76.7133,3006.0
2021-12-07 10:00:00,84.31,84.65,84.29,84.61,3616.0,76.7861,77.0958,76.7679,77.0594,3616.0
2021-12-07 11:00:00,84.78,84.91,84.6,84.91,1534.0,77.2142,77.3326,77.0502,77.3326,1534.0
2021-12-07 12:00:00,84.92,85.2,84.92,85.18,2052.0,77.3417,77.5967,77.3417,77.5785,2052.0
2021-12-07 13:00:00,85.08,85.3,84.84,84.84,1800.0,77.4874,77.6878,77.2688,77.2688,1800.0
2021-12-07 14:00:00,84.81,85.28,84.79,85.19,5860.0,77.2415,77.6696,77.2233,77.5876,5860.0
2021-12-07 15:00:00,85.19,85.25,84.33,84.77,21285.0,77.5876,77.6422,76.8043,77.2051,21285.0
2021-12-08 09:30:00,84.85,85.69,84.52,85.29,5365.0,77.2779,78.043,76.9774,77.6787,5365.0
2021-12-08 10:00:00,85.33,85.88,85.29,85.57,3525.0,77.7151,78.216,77.6787,77.9337,3525.0
2021-12-08 11:00:00,85.72,86.06,85.72,85.83,2702.0,78.0703,78.38,78.0703,78.1705,2702.0
2021-12-08 12:00:00,85.88,86.03,85.79,85.95,3965.0,78.216,78.3526,78.1341,78.2798,3965.0
2021-12-08 13:00:00,85.9,86.13,85.89,85.97,4324.0,78.2342,78.4437,78.2251,78.298,4324.0
2021-12-08 14:00:00,85.9,85.97,85.66,85.89,4004.0,78.2342,78.298,78.0157,78.2251,4004.0
2021-12-08 15:00:00,85.84,86.14,85.69,85.69,13961.0,78.1796,78.4528,78.043,78.043,13961.0
2021-12-09 09:30:00,85.41,85.41,84.94,85.13,12466.0,77.788,77.788,77.3599,77.533,12466.0
2021-12-09 10:00:00,85.0,85.15,84.91,85.03,5100.0,77.4146,77.5512,77.3326,77.4419,5100.0
2021-12-09 11:00:00,85.02,85.03,84.7,84.74,4088.0,77.4328,77.4419,77.1413,77.1778,4088.0
2021-12-09 12:00:00,84.61,84.97,84.32,84.86,10356.0,77.0594,77.3872,76.7952,77.287,10356.0
2021-12-09 13:00:00,84.83,85.04,84.71,85.0,12189.0,77.2597,77.451,77.1504,77.4146,12189.0
2021-12-09 14:00:00,84.99,85.01,84.63,84.82,11426.0,77.4054,77.4237,77.0776,77.2506,11426.0
2021-12-09 15:00:00,84.85,84.85,84.15,84.15,21085.0,77.2779,77.2779,76.6404,76.6404,21085.0
2021-12-10 09:30:00,84.78,84.78,83.58,83.85,3215.0,77.2142,77.2142,76.1213,76.3672,3215.0
2021-12-10 10:00:00,83.86,83.86,82.64,82.64,5795.0,76.3763,76.3763,75.2652,75.2652,5795.0
2021-12-10 11:00:00,82.74,82.89,82.28,82.7,7343.0,75.3562,75.4929,74.9373,75.3198,7343.0
2021-12-10 12:00:00,82.78,83.29,82.78,83.23,4450.0,75.3927,75.8572,75.3927,75.8025,4450.0
2021-12-10 13:00:00,83.23,83.36,82.99,82.99,5393.0,75.8025,75.9209,75.5839,75.5839,5393.0
2021-12-10 14:00:00,82.87,83.25,82.55,82.58,7470.0,75.4746,75.8207,75.1832,75.2105,7470.0
2021-12-10 15:00:00,82.59,82.98,82.48,82.71,26812.0,75.2196,75.5748,75.1194,75.3289,26812.0
2021-12-13 09:30:00,82.22,82.76,81.77,82.7,10751.0,74.8826,75.3745,74.4728,75.3198,10751.0
2021-12-13 10:00:00,82.66,83.22,82.6,83.21,8453.0,75.2834,75.7934,75.2287,75.7843,8453.0
2021-12-13 11:00:00,83.18,83.57,83.05,83.57,10588.0,75.757,76.1122,75.6386,76.1122,10588.0
2021-12-13 12:00:00,83.56,83.78,83.32,83.32,5781.0,76.1031,76.3034,75.8845,75.8845,5781.0
2021-12-13 13:00:00,83.18,83.42,83.1,83.26,6786.0,75.757,75.9756,75.6841,75.8298,6786.0
2021-12-13 14:00:00,83.24,83.46,83.16,83.26,6657.0,75.8116,76.012,75.7388,75.8298,6657.0
2021-12-13 15:00:00,83.29,84.04,83.21,83.45,29616.0,75.8572,76.5402,75.7843,76.0029,29616.0
2021-12-14 09:30:00,83.8,83.8,83.21,83.26,2638.0,76.3216,76.3216,75.7843,75.8298,2638.0
2021-12-14 10:00:00,83.4,83.4,82.62,82.73,4377.0,75.9573,75.9573,75.2469,75.3471,4377.0
2021-12-14 11:00:00,82.71,83.11,81.93,81.93,6948.0,75.3289,75.6932,74.6185,74.6185,6948.0
2021-12-14 12:00:00,82.07,82.21,81.6,81.68,8056.0,74.746,74.8735,74.318,74.3908,8056.0
2021-12-14 13:00:00,81.73,81.81,81.35,81.4,6115.0,74.4364,74.5092,74.0903,74.1358,6115.0
2021-12-14 14:00:00,81.53,82.31,81.53,82.31,8766.0,74.2542,74.9646,74.2542,74.9646,8766.0
2021-12-14 15:00:00,82.35,82.65,82.17,82.18,23400.0,75.001,75.2743,74.8371,74.8462,23400.0
2021-12-15 09:30:00,82.41,82.93,82.3,82.66,7024.0,75.0557,75.5293,74.9555,75.2834,7024.0
2021-12-15 10:00:00,82.97,82.97,81.96,81.97,6268.0,75.5657,75.5657,74.6458,74.655,6268.0
2021-12-15 11:00:00,81.89,82.46,81.89,82.35,34371.0,74.5821,75.1012,74.5821,75.001,34371.0
2021-12-15 12:00:00,82.39,82.41,81.92,82.24,3900.0,75.0375,75.0557,74.6094,74.9009,3900.0
2021-12-15 13:00:00,82.31,83.09,82.2,83.09,10991.0,74.9646,75.675,74.8644,75.675,10991.0
2021-12-15 14:00:00,83.03,83.38,82.52,82.57,21636.0,75.6204,75.9391,75.1559,75.2014,21636.0
2021-12-15 15:00:00,82.55,83.45,82.55,82.97,38617.0,75.1832,76.0029,75.1832,75.5657,38617.0
2021-12-16 09:30:00,83.19,83.78,83.12,83.67,2835.0,75.7661,76.3034,75.7023,76.2032,2835.0
2021-12-16 10:00:00,83.68,84.44,83.65,84.39,6372.0,76.2124,76.9045,76.185,76.859,6372.0
2021-12-16 11:00:00,84.35,84.37,83.87,83.92,7433.0,76.8226,76.8408,76.3854,76.4309,7433.0
2021-12-16 12:00:00,83.88,83.99,83.52,83.63,4500.0,76.3945,76.4947,76.0666,76.1668,4500.0
2021-12-16 13:00:00,83.59,83.75,83.54,83.64,6415.0,76.1304,76.2761,76.0848,76.1759,6415.0
2021-12-16 14:00:00,83.59,83.59,82.41,82.48,4763.0,76.1304,76.1304,75.0557,75.1194,4763.0
2021-12-16 15:00:00,82.55,83.31,82.21,83.08,17603.0,75.1832,75.8754,74.8735,75.6659,17603.0
2021-12-17 09:30:00,83.1,83.1,82.15,82.54,6515.0,75.6841,75.6841,74.8189,75.1741,6515.0
2021-12-17 10:00:00,82.55,83.27,81.97,83.17,10347.0,75.1832,75.8389,74.655,75.7479,10347.0
2021-12-17 11:00:00,83.11,83.58,83.0,83.38,13664.0,75.6932,76.1213,75.593,75.9391,13664.0
2021-12-17 12:00:00,83.36,83.88,83.12,83.88,12103.0,75.9209,76.3945,75.7023,76.3945,12103.0
2021-12-17 13:00:00,83.9,84.36,83.88,84.07,11798.0,76.4127,76.8317,76.3945,76.5675,11798.0
2021-12-17 14:00:00,84.03,84.43,84.03,84.32,10714.0,76.5311,76.8954,76.5311,76.7952,10714.0
2021-12-17 15:00:00,84.32,84.33,83.12,83.23,43352.0,76.7952,76.8043,75.7023,75.8025,43352.0
2021-12-20 09:30:00,80.38,81.41,80.09,81.24,14570.0,73.2068,74.1449,72.9427,73.9901,14570.0
2021-12-20 10:00:00,81.38,81.62,80.07,80.3,21007.0,74.1176,74.3362,72.9245,73.134,21007.0
2021-12-20 11:00:00,80.23,80.69,80.13,80.64,7069.0,73.0702,73.4892,72.9792,73.4436,7069.0
2021-12-20 12:00:00,80.56,80.59,80.13,80.21,2612.0,73.3708,73.3981,72.9792,73.052,2612.0
2021-12-20 13:00:00,80.27,80.73,80.15,80.64,3726.0,73.1067,73.5256,72.9974,73.4436,3726.0
2021-12-20 14:00:00,80.59,80.87,80.56,80.65,7306.0,73.3981,73.6531,73.3708,73.4527,7306.0
2021-12-20 15:00:00,80.68,80.68,80.12,80.29,22849.0,73.4801,73.4801,72.97,73.1249,22849.0
2021-12-21 09:30:00,81.7,82.79,81.62,81.94,2820.0,74.409,75.4018,74.3362,74.6276,2820.0
2021-12-21 10:00:00,82.18,82.97,81.99,82.64,7216.0,74.8462,75.5657,74.6732,75.2652,7216.0
2021-12-21 11:00:00,82.65,83.01,82.54,82.93,3123.0,75.2743,75.6021,75.1741,75.5293,3123.0
2021-12-21 12:00:00,83.02,83.34,83.02,83.09,2900.0,75.6112,75.9027,75.6112,75.675,2900.0
2021-12-21 13:00:00,83.0,83.03,82.65,82.68,2754.0,75.593,75.6204,75.2743,75.3016,2754.0
2021-12-21 14:00:00,82.53,82.55,82.32,82.37,900.0,75.165,75.1832,74.9737,75.0193,900.0
2021-12-21 15:00:00,82.38,82.65,82.09,82.64,12790.0,75.0284,75.2743,74.7642,75.2652,12790.0
2021-12-22 09:30:00,82.92,82.92,82.09,82.28,2702.0,75.5202,75.5202,74.7642,74.9373,2702.0
2021-12-22 10:00:00,82.35,82.89,82.35,82.87,1812.0,75.001,75.4929,75.001,75.4746,1812.0
2021-12-22 11:00:00,83.07,83.14,82.93,82.93,2410.0,75.6568,75.7205,75.5293,75.5293,2410.0
2021-12-22 12:00:00,82.97,83.27,82.92,83.27,1700.0,75.5657,75.8389,75.5202,75.8389,1700.0
2021-12-22 13:00:00,83.27,83.35,83.21,83.21,1706.0,75.8389,75.9118,75.7843,75.7843,1706.0
2021-12-22 14:00:00,83.15,83.22,82.8,82.85,3122.0,75.7296,75.7934,75.4109,75.4564,3122.0
2021-12-22 15:00:00,83.03,83.29,82.9,83.01,21899.0,75.6204,75.8572,75.502,75.6021,21899.0
2021-12-23 09:30:00,83.25,83.52,82.99,83.52,2807.0,75.8207,76.0666,75.5839,76.0666,2807.0
2021-12-23 10:00:00,83.41,83.41,82.75,82.91,6000.0,75.9664,75.9664,75.3653,75.5111,6000.0
2021-12-23 11:00:00,82.9,83.17,82.66,82.77,7327.0,75.502,75.7479,75.2834,75.3836,7327.0
2021-12-23 12:00:00,82.76,82.79,82.45,82.59,10552.0,75.3745,75.4018,75.0921,75.2196,10552.0
2021-12-23 13:00:00,82.53,82.83,82.51,82.73,2935.0,75.165,75.4382,75.1468,75.3471,2935.0
2021-12-23 14:00:00,82.8,82.84,82.64,82.84,2838.0,75.4109,75.4473,75.2652,75.4473,2838.0
2021-12-23 15:00:00,82.96,83.13,82.81,82.83,9841.0,75.5566,75.7114,75.42,75.4382,9841.0
2021-12-27 09:30:00,82.21,82.29,81.84,82.16,913.0,74.8735,74.9464,74.5366,74.828,913.0
2021-12-27 10:00:00,82.16,82.64,82.16,82.39,1552.0,74.828,75.2652,74.828,75.0375,1552.0
2021-12-27 11:00:00,82.88,82.95,82.64,82.89,1600.0,75.4837,75.5475,75.2652,75.4929,1600.0
2021-12-27 12:00:00,82.93,83.13,82.86,83.13,4557.0,75.5293,75.7114,75.4655,75.7114,4557.0
2021-12-27 13:00:00,83.12,83.42,83.12,83.42,3310.0,75.7023,75.9756,75.7023,75.9756,3310.0
2021-12-27 14:00:00,83.41,83.46,83.27,83.37,2944.0,75.9664,76.012,75.8389,75.93,2944.0
2021-12-27 15:00:00,83.33,84.06,83.29,84.05,14997.0,75.8936,76.5584,75.8572,76.5493,14997.0
2021-12-28 09:30:00,83.77,84.35,83.67,84.32,3926.0,76.2943,76.8226,76.2032,76.7952,3926.0
2021-12-28 10:00:00,84.46,84.67,84.16,84.22,2500.0,76.9227,77.114,76.6495,76.7042,2500.0
2021-12-28 11:00:00,84.08,84.4,83.99,84.4,3300.0,76.5767,76.8681,76.4947,76.8681,3300.0
2021-12-28 12:00:00,84.43,84.47,84.3,84.3,2630.0,76.8954,76.9319,76.777,76.777,2630.0
2021-12-28 13:00:00,84.41,84.47,84.15,84.34,3303.0,76.8772,76.9319,76.6404,76.8135,3303.0
2021-12-28 14:00:00,84.35,84.45,84.24,84.43,3650.0,76.8226,76.9136,76.7224,76.8954,3650.0
2021-12-28 15:00:00,84.54,84.84,84.48,84.71,21034.0,76.9956,77.2688,76.941,77.1504,21034.0
2021-12-29 09:30:00,83.72,83.72,83.52,83.52,298.0,76.2488,76.2488,76.0666,76.0666,298.0
2021-12-29 10:00:00,83.57,83.91,83.5,83.91,1300.0,76.1122,76.4218,76.0484,76.4218,1300.0
2021-12-29 11:00:00,83.86,84.44,83.86,84.36,3278.0,76.3763,76.9045,76.3763,76.8317,3278.0
2021-12-29 12:00:00,84.41,84.6,84.39,84.6,1000.0,76.8772,77.0502,76.859,77.0502,1000.0
2021-12-29 13:00:00,84.65,85.15,84.65,85.1,2590.0,77.0958,77.5512,77.0958,77.5056,2590.0
2021-12-29 14:00:00,85.0,85.08,84.99,85.03,1100.0,77.4146,77.4874,77.4054,77.4419,1100.0
2021-12-29 15:00:00,85.07,85.33,84.95,85.13,7125.0,77.4783,77.7151,77.369,77.533,7125.0
2021-12-30 09:30:00,85.24,85.85,85.11,85.78,2000.0,77.6331,78.1887,77.5147,78.1249,2000.0
2021-12-30 10:00:00,85.69,86.13,85.69,86.01,5007.0,78.043,78.4437,78.043,78.3344,5007.0
2021-12-30 11:00:00,86.15,86.32,85.86,85.91,7600.0,78.4619,78.6168,78.1978,78.2433,7600.0
2021-12-30 12:00:00,85.85,85.88,85.54,85.54,4500.0,78.1887,78.216,77.9064,77.9064,4500.0
2021-12-30 13:00:00,85.57,85.9,85.42,85.9,2600.0,77.9337,78.2342,77.7971,78.2342,2600.0
2021-12-30 14:00:00,86.03,86.23,85.99,86.22,5498.0,78.3526,78.5348,78.3162,78.5257,5498.0
2021-12-30 15:00:00,86.1,86.21,85.75,85.88,21414.0,78.4164,78.5166,78.0976,78.216,21414.0
2021-12-31 09:30:00,85.94,85.94,85.73,85.73,200.0,78.2707,78.2707,78.0794,78.0794,200.0
2021-12-31 10:00:00,86.16,86.47,85.99,86.47,3969.0,78.471,78.7534,78.3162,78.7534,3969.0
2021-12-31 11:00:00,86.52,86.63,86.4,86.4,2213.0,78.7989,78.8991,78.6896,78.6896,2213.0
2021-12-31 12:00:00,86.42,86.42,85.96,86.0,3650.0,78.7078,78.7078,78.2889,78.3253,3650.0
2021-12-31 13:00:00,86.05,86.48,86.05,86.48,1700.0,78.3709,78.7625,78.3709,78.7625,1700.0
2021-12-31 14:00:00,86.43,86.59,86.33,86.33,2800.0,78.7169,78.8627,78.6259,78.6259,2800.0
2021-12-31 15:00:00,86.37,86.38,85.76,85.76,17696.0,78.6623,78.6714,78.1067,78.1067,17696.0
2022-01-03 09:30:00,86.03,86.74,85.88,86.72,3532.0,78.3526,78.9993,78.216,78.9811,3532.0
2022-01-03 10:00:00,86.75,87.0,85.41,85.45,5525.0,79.0084,79.2361,77.788,77.8244,5525.0
2022-01-03 11:00:00,85.53,85.65,84.42,84.78,15253.0,77.8973,78.0065,76.8863,77.2142,15253.0
2022-01-03 12:00:00,84.71,85.06,84.61,84.91,7761.0,77.1504,77.4692,77.0594,77.3326,7761.0
2022-01-03 13:00:00,84.8,85.08,84.72,84.97,6577.0,77.2324,77.4874,77.1595,77.3872,6577.0
2022-01-03 14:00:00,85.02,85.09,84.59,85.09,8583.0,77.4328,77.4965,77.0411,77.4965,8583.0
2022-01-03 15:00:00,85.02,85.57,85.02,85.53,38227.0,77.4328,77.9337,77.4328,77.8973,38227.0
2022-01-04 09:30:00,86.8,86.8,86.06,86.6,3957.0,79.0539,79.0539,78.38,78.8718,3957.0
2022-01-04 10:00:00,86.75,88.2,86.44,88.09,15258.0,79.0084,80.329,78.726,80.2288,15258.0
2022-01-04 11:00:00,88.04,88.63,88.01,88.47,7254.0,80.1833,80.7206,80.1559,80.5749,7254.0
2022-01-04 12:00:00,88.44,88.56,88.01,88.11,5356.0,80.5476,80.6569,80.1559,80.247,5356.0
2022-01-04 13:00:00,88.19,88.44,87.83,87.93,8135.0,80.3199,80.5476,79.992,80.0831,8135.0
2022-01-04 14:00:00,87.97,88.55,87.95,88.31,7927.0,80.1195,80.6477,80.1013,80.4292,7927.0
2022-01-04 15:00:00,88.19,88.5,87.84,88.19,33798.0,80.3199,80.6022,80.0011,80.3199,33798.0
2022-01-05 09:30:00,88.88,89.44,88.11,88.26,2875.0,80.9483,81.4583,80.247,80.3836,2875.0
2022-01-05 10:00:00,88.12,88.39,87.75,88.29,6692.0,80.2561,80.502,79.9191,80.411,6692.0
2022-01-05 11:00:00,88.23,88.36,87.92,88.16,5084.0,80.3563,80.4747,80.074,80.2926,5084.0
2022-01-05 12:00:00,88.03,88.28,88.03,88.1,4639.0,80.1742,80.4018,80.1742,80.2379,4639.0
2022-01-05 13:00:00,88.0,88.15,87.81,87.87,4492.0,80.1468,80.2834,79.9738,80.0284,4492.0
2022-01-05 14:00:00,87.9,87.9,87.29,87.48,5576.0,80.0558,80.0558,79.5002,79.6732,5576.0
2022-01-05 15:00:00,87.39,87.49,86.84,87.0,17350.0,79.5913,79.6823,79.0904,79.2361,17350.0
2022-01-06 09:30:00,87.97,88.21,87.35,87.35,3971.0,80.1195,80.3381,79.5548,79.5548,3971.0
2022-01-06 10:00:00,86.99,87.7,86.99,87.5,4500.0,79.227,79.8736,79.227,79.6915,4500.0
2022-01-06 11:00:00,87.46,88.01,87.46,87.68,2938.0,79.655,80.1559,79.655,79.8554,2938.0
2022-01-06 12:00:00,87.72,88.07,87.72,87.95,1800.0,79.8918,80.2106,79.8918,80.1013,1800.0
2022-01-06 13:00:00,87.96,87.96,87.75,87.75,3100.0,80.1104,80.1104,79.9191,79.9191,3100.0
2022-01-06 14:00:00,87.75,87.97,87.6,87.81,2045.0,79.9191,80.1195,79.7825,79.9738,2045.0
2022-01-06 15:00:00,87.8,87.89,87.53,87.69,13540.0,79.9647,80.0466,79.7188,79.8645,13540.0
2022-01-07 09:30:00,86.86,88.05,86.86,88.05,2656.0,79.1086,80.1924,79.1086,80.1924,2656.0
2022-01-07 10:00:00,88.34,88.61,88.2,88.2,7178.0,80.4565,80.7024,80.329,80.329,7178.0
2022-01-07 11:00:00,88.66,89.4,88.56,89.24,11692.0,80.7479,81.4219,80.6569,81.2762,11692.0
2022-01-07 12:00:00,89.2,89.2,88.72,88.78,5377.0,81.2397,81.2397,80.8026,80.8572,5377.0
2022-01-07 13:00:00,88.78,89.22,88.38,88.38,8736.0,80.8572,81.258,80.4929,80.4929,8736.0
2022-01-07 14:00:00,88.37,88.37,87.73,87.91,6254.0,80.4838,80.4838,79.9009,80.0649,6254.0
2022-01-07 15:00:00,88.03,88.16,87.83,87.85,25882.0,80.1742,80.2926,79.992,80.0102,25882.0
2022-01-10 09:30:00,87.35,87.35,86.84,86.91,3047.0,79.5548,79.5548,79.0904,79.1541,3047.0
2022-01-10 10:00:00,86.94,87.45,86.88,87.27,3327.0,79.1814,79.6459,79.1268,79.482,3327.0
2022-01-10 11:00:00,87.29,87.52,86.81,86.84,6010.0,79.5002,79.7097,79.063,79.0904,6010.0
2022-01-10 12:00:00,87.06,87.2,86.81,86.88,3911.0,79.2907,79.4182,79.063,79.1268,3911.0
2022-01-10 13:00:00,86.87,87.22,86.87,87.2,2124.0,79.1177,79.4364,79.1177,79.4182,2124.0
2022-01-10 14:00:00,87.17,87.42,86.98,87.1,3212.0,79.3909,79.6186,79.2179,79.3271,3212.0
2022-01-10 15:00:00,87.08,87.61,86.73,87.5,32226.0,79.3089,79.7916,78.9902,79.6915,32226.0
2022-01-11 09:30:00,87.4,87.4,86.21,86.21,4200.0,79.6004,79.6004,78.5166,78.5166,4200.0
2022-01-11 10:00:00,86.53,86.53,85.66,85.66,7251.0,78.808,78.808,78.0157,78.0157,7251.0
2022-01-11 11:00:00,85.66,85.86,85.1,85.31,7513.0,78.0157,78.1978,77.5056,77.6969,7513.0
2022-01-11 12:00:00,85.25,86.49,84.83,86.49,7183.0,77.6422,78.7716,77.2597,78.7716,7183.0
2022-01-11 13:00:00,86.28,86.46,86.12,86.24,4308.0,78.5803,78.7443,78.4346,78.5439,4308.0
2022-01-11 14:00:00,86.23,86.37,85.98,86.14,6465.0,78.5348,78.6623,78.3071,78.4528,6465.0
2022-01-11 15:00:00,86.17,86.4,86.15,86.4,11750.0,78.4801,78.6896,78.4619,78.6896,11750.0
2022-01-12 09:30:00,86.1,86.91,86.05,86.91,5300.0,78.4164,79.1541,78.3709,79.1541,5300.0
2022-01-12 10:00:00,86.93,87.04,86.25,86.91,4280.0,79.1723,79.2725,78.553,79.1541,4280.0
2022-01-12 11:00:00,86.8,86.8,86.51,86.65,2677.0,79.0539,79.0539,78.7898,78.9173,2677.0
2022-01-12 12:00:00,86.64,86.85,86.56,86.71,4633.0,78.9082,79.0995,78.8353,78.972,4633.0
2022-01-12 13:00:00,86.86,86.96,86.63,86.68,2022.0,79.1086,79.1996,78.8991,78.9446,2022.0
2022-01-12 14:00:00,86.62,86.64,86.37,86.44,3277.0,78.89,78.9082,78.6623,78.726,3277.0
2022-01-12 15:00:00,86.29,86.5,86.19,86.31,13519.0,78.5894,78.7807,78.4984,78.6076,13519.0
2022-01-13 09:30:00,86.48,87.03,86.48,86.92,700.0,78.7625,79.2634,78.7625,79.1632,700.0
2022-01-13 10:00:00,86.94,87.43,86.72,87.41,8105.0,79.1814,79.6277,78.9811,79.6095,8105.0
2022-01-13 11:00:00,87.42,87.85,87.37,87.82,5660.0,79.6186,80.0102,79.5731,79.9829,5660.0
2022-01-13 12:00:00,87.84,87.94,87.67,87.7,15152.0,80.0011,80.0922,79.8463,79.8736,15152.0
2022-01-13 13:00:00,87.64,88.02,87.64,87.81,3800.0,79.819,80.165,79.819,79.9738,3800.0
2022-01-13 14:00:00,87.84,88.27,87.8,88.25,14216.0,80.0011,80.3927,79.9647,80.3745,14216.0
2022-01-13 15:00:00,88.23,88.23,87.64,87.68,62550.0,80.3563,80.3563,79.819,79.8554,62550.0
2022-01-14 09:30:00,87.78,87.78,87.07,87.7,944.0,79.9465,79.9465,79.2998,79.8736,944.0
2022-01-14 10:00:00,87.74,88.06,87.2,87.3,2992.0,79.91,80.2015,79.4182,79.5093,2992.0
2022-01-14 11:00:00,87.36,87.36,86.79,86.98,2100.0,79.5639,79.5639,79.0448,79.2179,2100.0
2022-01-14 12:00:00,86.69,86.86,86.51,86.67,2639.0,78.9537,79.1086,78.7898,78.9355,2639.0
2022-01-14 13:00:00,86.51,86.99,86.45,86.99,7162.0,78.7898,79.227,78.7352,79.227,7162.0
2022-01-14 14:00:00,87.06,87.75,87.06,87.74,8506.0,79.2907,79.9191,79.2907,79.91,8506.0
2022-01-14 15:00:00,87.74,88.05,87.43,87.53,31060.0,79.91,80.1924,79.6277,79.7188,31060.0
2022-01-18 09:30:00,86.94,87.49,86.62,86.62,1649.0,79.1814,79.6823,78.89,78.89,1649.0
2022-01-18 10:00:00,86.65,86.88,86.11,86.7,7856.0,78.9173,79.1268,78.4255,78.9628,7856.0
2022-01-18 11:00:00,86.64,87.22,86.6,86.69,6011.0,78.9082,79.4364,78.8718,78.9537,6011.0
2022-01-18 12:00:00,86.68,86.82,86.44,86.56,3834.0,78.9446,79.0721,78.726,78.8353,3834.0
2022-01-18 13:00:00,86.35,87.24,86.32,87.18,4691.0,78.6441,79.4547,78.6168,79.4,4691.0
2022-01-18 14:00:00,87.21,87.45,87.19,87.44,6909.0,79.4273,79.6459,79.4091,79.6368,6909.0
2022-01-18 15:00:00,87.39,87.46,86.96,87.21,18425.0,79.5913,79.655,79.1996,79.4273,18425.0
2022-01-19 09:30:00,87.59,87.64,87.25,87.44,1392.0,79.7734,79.819,79.4638,79.6368,1392.0
2022-01-19 10:00:00,87.45,87.46,86.78,87.03,5568.0,79.6459,79.655,79.0357,79.2634,5568.0
2022-01-19 11:00:00,86.98,87.46,86.98,87.23,3204.0,79.2179,79.655,79.2179,79.4455,3204.0
2022-01-19 12:00:00,87.19,87.19,86.84,86.84,5143.0,79.4091,79.4091,79.0904,79.0904,5143.0
2022-01-19 13:00:00,86.76,86.93,86.47,86.6,3971.0,79.0175,79.1723,78.7534,78.8718,3971.0
2022-01-19 14:00:00,86.62,86.62,86.37,86.38,3202.0,78.89,78.89,78.6623,78.6714,3202.0
2022-01-19 15:00:00,86.31,86.31,85.47,85.5,12872.0,78.6076,78.6076,77.8426,77.8699,12872.0
2022-01-20 09:30:00,86.13,87.42,86.12,87.42,4253.0,78.4437,79.6186,78.4346,79.6186,4253.0
2022-01-20 10:00:00,87.55,87.66,86.98,87.66,5480.0,79.737,79.8372,79.2179,79.8372,5480.0
2022-01-20 11:00:00,87.8,87.99,87.59,87.78,3626.0,79.9647,80.1377,79.7734,79.9465,3626.0
2022-01-20 12:00:00,87.71,87.71,87.37,87.43,3487.0,79.8827,79.8827,79.5731,79.6277,3487.0
2022-01-20 13:00:00,87.16,87.62,87.15,87.53,4714.0,79.3818,79.8007,79.3727,79.7188,4714.0
2022-01-20 14:00:00,87.52,87.55,87.1,87.22,4925.0,79.7097,79.737,79.3271,79.4364,4925.0
2022-01-20 15:00:00,87.26,87.26,85.85,85.95,17773.0,79.4729,79.4729,78.1887,78.2798,17773.0
2022-01-21 09:30:00,86.6,87.13,86.46,87.08,7150.0,78.8718,79.3545,78.7443,79.3089,7150.0
2022-01-21 10:00:00,87.03,87.43,86.33,87.21,14617.0,79.2634,79.6277,78.6259,79.4273,14617.0
2022-01-21 11:00:00,87.27,87.61,87.1,87.27,6454.0,79.482,79.7916,79.3271,79.482,6454.0
2022-01-21 12:00:00,87.41,88.28,87.34,87.87,9614.0,79.6095,80.4018,79.5457,80.0284,9614.0
2022-01-21 13:00:00,87.67,88.22,87.5,87.89,8091.0,79.8463,80.3472,79.6915,80.0466,8091.0
2022-01-21 14:00:00,87.92,87.99,87.27,87.27,8466.0,80.074,80.1377,79.482,79.482,8466.0
2022-01-21 15:00:00,87.24,87.76,87.2,87.56,32976.0,79.4547,79.9282,79.4182,79.7461,32976.0
2022-01-24 09:30:00,86.65,86.67,84.49,84.49,57137.0,78.9173,78.9355,76.9501,76.9501,57137.0
2022-01-24 10:00:00,84.52,85.36,83.95,85.08,23773.0,76.9774,77.7424,76.4583,77.4874,23773.0
2022-01-24 11:00:00,85.35,85.5,84.39,84.81,13945.0,77.7333,77.8699,76.859,77.2415,13945.0
2022-01-24 12:00:00,84.81,84.9,83.31,83.77,11961.0,77.2415,77.3235,75.8754,76.2943,11961.0
2022-01-24 13:00:00,83.59,84.95,83.55,84.94,7300.0,76.1304,77.369,76.094,77.3599,7300.0
2022-01-24 14:00:00,84.97,85.31,84.09,84.49,44222.0,77.3872,77.6969,76.5858,76.9501,44222.0
2022-01-24 15:00:00,84.54,86.1,84.49,86.06,72524.0,76.9956,78.4164,76.9501,78.38,72524.0
2022-01-25 09:30:00,85.05,85.3,84.07,84.21,5572.0,77.4601,77.6878,76.5675,76.6951,5572.0
2022-01-25 10:00:00,84.33,84.89,83.65,84.42,28192.0,76.8043,77.3144,76.185,76.8863,28192.0
2022-01-25 11:00:00,84.43,84.76,83.5,83.54,29258.0,76.8954,77.196,76.0484,76.0848,29258.0
2022-01-25 12:00:00,83.58,84.24,83.55,83.55,10696.0,76.1213,76.7224,76.094,76.094,10696.0
2022-01-25 13:00:00,83.5,84.36,83.42,84.35,10777.0,76.0484,76.8317,75.9756,76.8226,10777.0
2022-01-25 14:00:00,84.33,85.67,84.33,85.64,15653.0,76.8043,78.0248,76.8043,77.9974,15653.0
2022-01-25 15:00:00,85.74,85.93,85.22,85.52,91792.0,78.0885,78.2616,77.6149,77.8881,91792.0
2022-01-26 09:30:00,85.98,87.84,85.98,87.3,33045.0,78.3071,80.0011,78.3071,79.5093,33045.0
2022-01-26 10:00:00,87.53,87.77,85.88,86.05,40629.0,79.7188,79.9374,78.216,78.3709,40629.0
2022-01-26 11:00:00,86.0,86.34,85.74,86.31,5324.0,78.3253,78.635,78.0885,78.6076,5324.0
2022-01-26 12:00:00,86.37,86.39,85.89,86.06,5960.0,78.6623,78.6805,78.2251,78.38,5960.0
2022-01-26 13:00:00,86.05,86.39,85.95,86.08,4915.0,78.3709,78.6805,78.2798,78.3982,4915.0
2022-01-26 14:00:00,86.48,86.6,85.02,85.07,10224.0,78.7625,78.8718,77.4328,77.4783,10224.0
2022-01-26 15:00:00,85.06,85.06,83.2,83.85,30958.0,77.4692,77.4692,75.7752,76.3672,30958.0
2022-01-27 09:30:00,84.72,85.95,84.7,85.9,11326.0,77.1595,78.2798,77.1413,78.2342,11326.0
2022-01-27 10:00:00,85.9,86.03,84.93,85.16,6803.0,78.2342,78.3526,77.3508,77.5603,6803.0
2022-01-27 11:00:00,85.47,85.51,84.79,85.15,9978.0,77.8426,77.879,77.2233,77.5512,9978.0
2022-01-27 12:00:00,85.15,85.15,83.97,84.06,13131.0,77.5512,77.5512,76.4765,76.5584,13131.0
2022-01-27 13:00:00,84.04,84.1,83.56,83.94,18091.0,76.5402,76.5949,76.1031,76.4491,18091.0
2022-01-27 14:00:00,83.92,84.38,83.55,83.73,26230.0,76.4309,76.8499,76.094,76.2579,26230.0
2022-01-27 15:00:00,83.79,84.37,83.17,83.42,51004.0,76.3125,76.8408,75.7479,75.9756,51004.0
2022-01-28 09:30:00,83.5,83.5,82.1,82.12,2209.0,76.0484,76.0484,74.7734,74.7916,2209.0
2022-01-28 10:00:00,81.98,81.98,80.78,81.44,5908.0,74.6641,74.6641,73.5711,74.1722,5908.0
2022-01-28 11:00:00,81.6,81.84,81.42,81.84,6505.0,74.318,74.5366,74.154,74.5366,6505.0
2022-01-28 12:00:00,81.79,82.23,81.4,81.72,4367.0,74.491,74.8917,74.1358,74.4273,4367.0
2022-01-28 13:00:00,81.71,82.73,81.6,82.73,5294.0,74.4182,75.3471,74.318,75.3471,5294.0
2022-01-28 14:00:00,82.83,82.83,81.27,82.63,14055.0,75.4382,75.4382,74.0174,75.2561,14055.0
2022-01-28 15:00:00,82.67,84.09,82.45,84.09,48151.0,75.2925,76.5858,75.0921,76.5858,48151.0
2022-01-31 09:30:00,83.58,84.91,83.42,84.91,5477.0,76.1213,77.3326,75.9756,77.3326,5477.0
2022-01-31 10:00:00,85.14,85.61,85.0,85.2,19355.0,77.5421,77.9701,77.4146,77.5967,19355.0
2022-01-31 11:00:00,85.31,85.82,85.06,85.79,10793.0,77.6969,78.1614,77.4692,78.1341,10793.0
2022-01-31 12:00:00,85.79,86.14,85.67,86.09,7668.0,78.1341,78.4528,78.0248,78.4073,7668.0
2022-01-31 13:00:00,86.05,86.52,85.97,86.11,8275.0,78.3709,78.7989,78.298,78.4255,8275.0
2022-01-31 14:00:00,86.06,86.27,85.87,85.88,11422.0,78.38,78.5712,78.2069,78.216,11422.0
2022-01-31 15:00:00,85.89,86.62,85.81,86.62,75849.0,78.2251,78.89,78.1523,78.89,75849.0
2022-02-01 09:30:00,85.47,85.73,84.55,85.09,2300.0,77.8426,78.0794,77.0047,77.4965,2300.0
2022-02-01 10:00:00,85.0,85.32,84.25,85.08,8883.0,77.4146,77.706,76.7315,77.4874,8883.0
2022-02-01 11:00:00,85.19,85.19,84.41,84.82,4915.0,77.5876,77.5876,76.8772,77.2506,4915.0
2022-02-01 12:00:00,84.75,84.75,84.15,84.26,3284.0,77.1869,77.1869,76.6404,76.7406,3284.0
2022-02-01 13:00:00,84.4,84.9,84.23,84.84,3942.0,76.8681,77.3235,76.7133,77.2688,3942.0
2022-02-01 14:00:00,84.92,85.09,84.84,85.05,2900.0,77.3417,77.4965,77.2688,77.4601,2900.0
2022-02-01 15:00:00,85.1,85.36,84.63,84.63,16341.0,77.5056,77.7424,77.0776,77.0776,16341.0
2022-02-02 09:30:00,85.23,85.37,84.99,85.37,2159.0,77.624,77.7515,77.4054,77.7515,2159.0
2022-02-02 10:00:00,85.38,85.67,85.13,85.51,6004.0,77.7606,78.0248,77.533,77.879,6004.0
2022-02-02 11:00:00,85.54,86.19,85.5,85.64,5486.0,77.9064,78.4984,77.8699,77.9974,5486.0
2022-02-02 12:00:00,85.54,85.66,85.38,85.38,4628.0,77.9064,78.0157,77.7606,77.7606,4628.0
2022-02-02 13:00:00,85.38,85.51,85.36,85.43,4499.0,77.7606,77.879,77.7424,77.8062,4499.0
2022-02-02 14:00:00,85.52,85.56,85.14,85.14,2600.0,77.8881,77.9246,77.5421,77.5421,2600.0
2022-02-02 15:00:00,85.15,85.16,84.75,84.86,11916.0,77.5512,77.5603,77.1869,77.287,11916.0
2022-02-03 09:30:00,84.47,84.47,83.7,83.73,1600.0,76.9319,76.9319,76.2306,76.2579,1600.0
2022-02-03 10:00:00,83.6,84.23,83.6,84.13,2749.0,76.1395,76.7133,76.1395,76.6222,2749.0
2022-02-03 11:00:00,84.27,84.27,83.51,83.52,1033.0,76.7497,76.7497,76.0575,76.0666,1033.0
2022-02-03 12:00:00,83.44,83.48,82.92,82.92,2969.0,75.9938,76.0302,75.5202,75.5202,2969.0
2022-02-03 13:00:00,83.07,83.56,82.96,83.56,2899.0,75.6568,76.1031,75.5566,76.1031,2899.0
2022-02-03 14:00:00,83.6,83.68,83.0,83.03,3455.0,76.1395,76.2124,75.593,75.6204,3455.0
2022-02-03 15:00:00,83.02,83.22,82.71,82.75,14719.0,75.6112,75.7934,75.3289,75.3653,14719.0
2022-02-04 09:30:00,81.77,81.88,80.34,80.68,11194.0,74.4728,74.573,73.1704,73.4801,11194.0
2022-02-04 10:00:00,80.74,80.9,79.0,79.56,26839.0,73.5347,73.6804,71.95,72.46,26839.0
2022-02-04 11:00:00,79.86,80.49,79.74,80.39,14193.0,72.7332,73.307,72.624,73.216,14193.0
2022-02-04 12:00:00,80.29,80.52,80.11,80.5,4527.0,73.1249,73.3344,72.9609,73.3161,4527.0
2022-02-04 13:00:00,80.8,81.08,80.77,81.08,3476.0,73.5894,73.8444,73.562,73.8444,3476.0
2022-02-04 14:00:00,81.01,81.29,80.69,80.86,2405.0,73.7806,74.0356,73.4892,73.644,2405.0
2022-02-04 15:00:00,80.87,81.51,80.41,80.42,13396.0,73.6531,74.236,73.2342,73.2433,13396.0
2022-02-07 09:30:00,80.51,80.72,80.5,80.64,3293.0,73.3252,73.5165,73.3161,73.4436,3293.0
2022-02-07 10:00:00,80.91,80.91,80.35,80.57,2269.0,73.6895,73.6895,73.1795,73.3799,2269.0
2022-02-07 11:00:00,80.57,81.11,80.5,81.11,2538.0,73.3799,73.8717,73.3161,73.8717,2538.0
2022-02-07 12:00:00,81.06,81.06,80.63,80.74,2991.0,73.8262,73.8262,73.4345,73.5347,2991.0
2022-02-07 13:00:00,80.79,80.84,80.6,80.84,4596.0,73.5803,73.6258,73.4072,73.6258,4596.0
2022-02-07 14:00:00,80.83,80.83,80.47,80.68,11657.0,73.6167,73.6167,73.2888,73.4801,11657.0
2022-02-07 15:00:00,80.64,81.1,80.5,80.75,44911.0,73.4436,73.8626,73.3161,73.5438,44911.0
2022-02-08 09:30:00,80.78,80.83,80.18,80.2,2601.0,73.5711,73.6167,73.0247,73.0429,2601.0
2022-02-08 10:00:00,79.91,80.31,79.67,80.28,13681.0,72.7788,73.1431,72.5602,73.1158,13681.0
2022-02-08 11:00:00,80.29,81.22,80.24,81.12,8560.0,73.1249,73.9719,73.0793,73.8808,8560.0
2022-02-08 12:00:00,81.21,81.21,80.57,80.62,2662.0,73.9628,73.9628,73.3799,73.4254,2662.0
2022-02-08 13:00:00,80.61,80.62,80.37,80.62,9963.0,73.4163,73.4254,73.1977,73.4254,9963.0
2022-02-08 14:00:00,80.6,80.95,80.23,80.23,5803.0,73.4072,73.726,73.0702,73.0702,5803.0
2022-02-08 15:00:00,80.08,80.42,79.89,79.94,26300.0,72.9336,73.2433,72.7606,72.8061,26300.0
2022-02-09 09:30:00,81.12,81.53,81.12,81.5,4559.0,73.8808,74.2542,73.8808,74.2269,4559.0
2022-02-09 10:00:00,81.4,81.72,81.35,81.51,3641.0,74.1358,74.4273,74.0903,74.236,3641.0
2022-02-09 11:00:00,81.41,81.41,81.11,81.39,3570.0,74.1449,74.1449,73.8717,74.1267,3570.0
2022-02-09 12:00:00,81.24,81.44,81.21,81.41,2747.0,73.9901,74.1722,73.9628,74.1449,2747.0
2022-02-09 13:00:00,81.45,81.63,81.31,81.41,8901.0,74.1814,74.3453,74.0539,74.1449,8901.0
2022-02-09 14:00:00,81.49,81.64,81.4,81.4,6267.0,74.2178,74.3544,74.1358,74.1358,6267.0
2022-02-09 15:00:00,81.42,81.83,81.33,81.8,27022.0,74.154,74.5274,74.0721,74.5001,27022.0
2022-02-10 09:30:00,80.64,81.56,80.55,81.56,6372.0,73.4436,74.2815,73.3617,74.2815,6372.0
2022-02-10 10:00:00,81.32,81.82,81.32,81.45,6896.0,74.063,74.5183,74.063,74.1814,6896.0
2022-02-10 11:00:00,81.42,81.91,81.27,81.91,3550.0,74.154,74.6003,74.0174,74.6003,3550.0
2022-02-10 12:00:00,81.97,82.14,81.29,81.5,3200.0,74.655,74.8098,74.0356,74.2269,3200.0
2022-02-10 13:00:00,81.43,81.61,80.98,81.17,4581.0,74.1631,74.3271,73.7533,73.9263,4581.0
2022-02-10 14:00:00,81.26,81.26,80.44,80.44,4950.0,74.0083,74.0083,73.2615,73.2615,4950.0
2022-02-10 15:00:00,80.46,80.9,80.15,80.68,21533.0,73.2797,73.6804,72.9974,73.4801,21533.0
2022-02-11 09:30:00,80.84,81.09,80.62,80.88,2900.0,73.6258,73.8535,73.4254,73.6622,2900.0
2022-02-11 10:00:00,80.8,81.08,80.77,80.99,5011.0,73.5894,73.8444,73.562,73.7624,5011.0
2022-02-11 11:00:00,81.08,81.26,80.85,80.99,2781.0,73.8444,74.0083,73.6349,73.7624,2781.0
2022-02-11 12:00:00,81.03,81.03,80.61,80.66,4140.0,73.7988,73.7988,73.4163,73.4619,4140.0
2022-02-11 13:00:00,80.74,80.98,79.87,79.87,13169.0,73.5347,73.7533,72.7424,72.7424,13169.0
2022-02-11 14:00:00,79.79,79.94,79.34,79.71,6850.0,72.6695,72.8061,72.2597,72.5966,6850.0
2022-02-11 15:00:00,79.72,80.38,79.61,80.12,20924.0,72.6057,73.2068,72.5056,72.97,20924.0
2022-02-14 09:30:00,80.44,81.27,80.38,81.27,3300.0,73.2615,74.0174,73.2068,74.0174,3300.0
2022-02-14 10:00:00,81.29,81.29,79.68,79.9,8516.0,74.0356,74.0356,72.5693,72.7697,8516.0
2022-02-14 11:00:00,79.98,80.55,79.9,80.38,2695.0,72.8425,73.3617,72.7697,73.2068,2695.0
2022-02-14 12:00:00,80.45,80.48,80.23,80.32,4314.0,73.2706,73.2979,73.0702,73.1522,4314.0
2022-02-14 13:00:00,80.34,80.34,79.54,79.54,6200.0,73.1704,73.1704,72.4418,72.4418,6200.0
2022-02-14 14:00:00,79.37,79.73,79.15,79.67,21122.0,72.287,72.6149,72.0866,72.5602,21122.0
2022-02-14 15:00:00,79.67,79.99,79.5,79.67,27496.0,72.5602,72.8516,72.4054,72.5602,27496.0
2022-02-15 09:30:00,80.25,80.86,80.25,80.55,2624.0,73.0884,73.644,73.0884,73.3617,2624.0
2022-02-15 10:00:00,80.35,80.74,80.34,80.68,2309.0,73.1795,73.5347,73.1704,73.4801,2309.0
2022-02-15 11:00:00,80.28,80.45,79.98,80.45,2683.0,73.1158,73.2706,72.8425,73.2706,2683.0
2022-02-15 12:00:00,80.5,80.86,80.33,80.61,8840.0,73.3161,73.644,73.1613,73.4163,8840.0
2022-02-15 13:00:00,80.65,81.27,80.65,81.22,3032.0,73.4527,74.0174,73.4527,73.9719,3032.0
2022-02-15 14:00:00,81.16,81.24,80.79,80.93,8858.0,73.9172,73.9901,73.5803,73.7078,8858.0
2022-02-15 15:00:00,80.79,81.15,80.4,81.03,26922.0,73.5803,73.9081,73.2251,73.7988,26922.0
2022-02-16 09:30:00,84.45,84.45,82.66,83.44,16215.0,76.9136,76.9136,75.2834,75.9938,16215.0
2022-02-16 10:00:00,83.48,83.99,82.81,83.3,10112.0,76.0302,76.4947,75.42,75.8663,10112.0
2022-02-16 11:00:00,83.25,83.45,83.1,83.2,23464.0,75.8207,76.0029,75.6841,75.7752,23464.0
2022-02-16 12:00:00,83.22,83.91,83.03,83.9,30066.0,75.7934,76.4218,75.6204,76.4127,30066.0
2022-02-16 13:00:00,83.92,84.04,83.18,83.52,13528.0,76.4309,76.5402,75.757,76.0666,13528.0
2022-02-16 14:00:00,83.55,84.07,83.51,84.07,41757.0,76.094,76.5675,76.0575,76.5675,41757.0
2022-02-16 15:00:00,84.07,84.3,83.52,83.9,110665.0,76.5675,76.777,76.0666,76.4127,110665.0
2022-02-17 09:30:00,83.28,83.28,81.72,81.88,20191.0,75.848,75.848,74.4273,74.573,20191.0
2022-02-17 10:00:00,81.92,82.53,81.92,82.46,23897.0,74.6094,75.165,74.6094,75.1012,23897.0
2022-02-17 11:00:00,82.5,82.78,82.35,82.69,13914.0,75.1377,75.3927,75.001,75.3107,13914.0
2022-02-17 12:00:00,82.62,82.87,82.41,82.41,10496.0,75.2469,75.4746,75.0557,75.0557,10496.0
2022-02-17 13:00:00,82.39,82.45,82.0,82.04,9514.0,75.0375,75.0921,74.6823,74.7187,9514.0
2022-02-17 14:00:00,82.08,82.3,81.45,81.69,11750.0,74.7551,74.9555,74.1814,74.3999,11750.0
2022-02-17 15:00:00,81.71,82.14,81.6,82.14,39643.0,74.4182,74.8098,74.318,74.8098,39643.0
2022-02-18 09:30:00,82.0,83.75,82.0,83.69,7300.0,74.6823,76.2761,74.6823,76.2215,7300.0
2022-02-18 10:00:00,83.78,84.26,83.17,83.17,37427.0,76.3034,76.7406,75.7479,75.7479,37427.0
2022-02-18 11:00:00,83.08,83.1,82.29,82.31,28490.0,75.6659,75.6841,74.9464,74.9646,28490.0
2022-02-18 12:00:00,82.33,82.59,82.2,82.5,19712.0,74.9828,75.2196,74.8644,75.1377,19712.0
2022-02-18 13:00:00,82.45,82.79,82.43,82.73,14944.0,75.0921,75.4018,75.0739,75.3471,14944.0
2022-02-18 14:00:00,82.74,83.41,82.73,83.12,20564.0,75.3562,75.9664,75.3471,75.7023,20564.0
2022-02-18 15:00:00,83.16,83.33,82.69,82.8,48106.0,75.7388,75.8936,75.3107,75.4109,48106.0
2022-02-22 09:30:00,82.77,83.0,82.06,82.72,10539.0,75.3836,75.593,74.7369,75.338,10539.0
2022-02-22 10:00:00,82.61,82.93,82.36,82.5,20231.0,75.2378,75.5293,75.0101,75.1377,20231.0
2022-02-22 11:00:00,82.42,83.19,82.42,83.03,15207.0,75.0648,75.7661,75.0648,75.6204,15207.0
2022-02-22 12:00:00,82.98,83.0,82.33,82.33,14359.0,75.5748,75.593,74.9828,74.9828,14359.0
2022-02-22 13:00:00,82.34,82.68,82.1,82.58,19396.0,74.9919,75.3016,74.7734,75.2105,19396.0
2022-02-22 14:00:00,82.54,83.39,82.52,83.22,12860.0,75.1741,75.9482,75.1559,75.7934,12860.0
2022-02-22 15:00:00,83.25,83.25,82.53,82.93,44677.0,75.8207,75.8207,75.165,75.5293,44677.0
2022-02-23 09:30:00,83.59,83.59,82.71,82.82,4448.0,76.1304,76.1304,75.3289,75.4291,4448.0
2022-02-23 10:00:00,82.75,82.82,82.24,82.62,12831.0,75.3653,75.4291,74.9009,75.2469,12831.0
2022-02-23 11:00:00,82.64,82.9,82.39,82.9,7717.0,75.2652,75.502,75.0375,75.502,7717.0
2022-02-23 12:00:00,82.77,82.8,82.18,82.18,6000.0,75.3836,75.4109,74.8462,74.8462,6000.0
2022-02-23 13:00:00,82.11,82.13,81.27,81.47,14196.0,74.7825,74.8007,74.0174,74.1996,14196.0
2022-02-23 14:00:00,81.42,81.58,80.93,81.18,16637.0,74.154,74.2998,73.7078,73.9355,16637.0
2022-02-23 15:00:00,81.12,81.28,80.83,80.9,24107.0,73.8808,74.0265,73.6167,73.6804,24107.0
2022-02-24 09:30:00,79.58,80.53,79.17,80.53,2600.0,72.4782,73.3435,72.1048,73.3435,2600.0
2022-02-24 10:00:00,80.71,80.71,79.55,80.51,20027.0,73.5074,73.5074,72.4509,73.3252,20027.0
2022-02-24 11:00:00,80.53,81.18,80.53,81.18,16108.0,73.3435,73.9355,73.3435,73.9355,16108.0
2022-02-24 12:00:00,81.03,81.06,80.31,80.77,14930.0,73.7988,73.8262,73.1431,73.562,14930.0
2022-02-24 13:00:00,80.74,81.0,80.54,80.65,10420.0,73.5347,73.7715,73.3526,73.4527,10420.0
2022-02-24 14:00:00,80.61,81.44,80.43,81.35,18373.0,73.4163,74.1722,73.2524,74.0903,18373.0
2022-02-24 15:00:00,81.33,82.31,81.22,82.0,40530.0,74.0721,74.9646,73.9719,74.6823,40530.0
2022-02-25 09:30:00,82.92,83.59,82.05,82.08,10095.0,75.5202,76.1304,74.7278,74.7551,10095.0
2022-02-25 10:00:00,82.08,82.47,81.87,82.24,9783.0,74.7551,75.1103,74.5639,74.9009,9783.0
2022-02-25 11:00:00,82.22,83.08,82.18,83.08,14440.0,74.8826,75.6659,74.8462,75.6659,14440.0
2022-02-25 12:00:00,83.04,83.58,83.02,83.3,12224.0,75.6295,76.1213,75.6112,75.8663,12224.0
2022-02-25 13:00:00,83.37,84.08,83.36,83.84,14246.0,75.93,76.5767,75.9209,76.3581,14246.0
2022-02-25 14:00:00,83.75,84.16,83.62,83.89,15641.0,76.2761,76.6495,76.1577,76.4036,15641.0
2022-02-25 15:00:00,83.83,84.42,83.74,84.34,51661.0,76.349,76.8863,76.267,76.8135,51661.0
2022-02-28 09:30:00,82.69,83.33,82.44,83.2,8511.0,75.8623,76.4494,75.6329,76.3301,8511.0
2022-02-28 10:00:00,82.99,83.83,82.94,83.65,16695.0,76.1375,76.9081,76.0916,76.743,16695.0
2022-02-28 11:00:00,83.7,84.28,83.65,83.92,19716.0,76.7889,77.321,76.743,76.9907,19716.0
2022-02-28 12:00:00,83.9,83.92,82.72,83.01,26400.0,76.9723,76.9907,75.8898,76.1558,26400.0
2022-02-28 13:00:00,83.32,83.97,83.32,83.54,15906.0,76.4402,77.0366,76.4402,76.6421,15906.0
2022-02-28 14:00:00,83.53,83.53,82.9,83.25,20769.0,76.6329,76.6329,76.0549,76.376,20769.0
2022-02-28 15:00:00,83.25,83.67,82.9,83.26,36316.0,76.376,76.7613,76.0549,76.3852,36316.0
2022-03-01 09:30:00,83.3,83.56,81.42,81.44,22529.0,76.4219,76.6604,74.6971,74.7155,22529.0
2022-03-01 10:00:00,81.24,82.75,81.09,82.62,40335.0,74.532,75.9173,74.3944,75.798,40335.0
2022-03-01 11:00:00,82.6,82.88,82.0,82.01,13603.0,75.7797,76.0366,75.2292,75.2384,13603.0
2022-03-01 12:00:00,82.02,82.41,81.9,82.28,7091.0,75.2476,75.6054,75.1375,75.4861,7091.0
2022-03-01 13:00:00,82.2,82.42,82.04,82.13,10651.0,75.4127,75.6146,75.2659,75.3485,10651.0
2022-03-01 14:00:00,82.09,82.92,82.04,82.57,9187.0,75.3118,76.0733,75.2659,75.7522,9187.0
2022-03-01 15:00:00,82.55,82.85,82.0,82.37,28095.0,75.7338,76.009,75.2292,75.5687,28095.0
2022-03-02 09:30:00,83.31,83.65,83.25,83.61,7271.0,76.4311,76.743,76.376,76.7063,7271.0
2022-03-02 10:00:00,83.79,84.8,83.48,84.8,14943.0,76.8714,77.798,76.587,77.798,14943.0
2022-03-02 11:00:00,84.89,85.12,84.41,84.47,14252.0,77.8806,78.0916,77.4402,77.4953,14252.0
2022-03-02 12:00:00,84.41,84.65,84.14,84.22,9065.0,77.4402,77.6604,77.1925,77.2659,9065.0
2022-03-02 13:00:00,84.32,84.81,84.32,84.7,8709.0,77.3577,77.8072,77.3577,77.7063,8709.0
2022-03-02 14:00:00,84.72,84.89,84.44,84.44,10616.0,77.7246,77.8806,77.4678,77.4678,10616.0
2022-03-02 15:00:00,84.41,84.78,84.2,84.36,30933.0,77.4402,77.7797,77.2476,77.3944,30933.0
2022-03-03 09:30:00,85.25,85.25,84.24,84.43,3612.0,78.2109,78.2109,77.2843,77.4586,3612.0
2022-03-03 10:00:00,84.42,84.45,83.86,83.86,14939.0,77.4494,77.4769,76.9357,76.9357,14939.0
2022-03-03 11:00:00,83.87,84.54,83.66,84.51,8739.0,76.9448,77.5595,76.7522,77.532,8739.0
2022-03-03 12:00:00,84.49,84.94,84.46,84.75,5763.0,77.5136,77.9265,77.4861,77.7522,5763.0
2022-03-03 13:00:00,84.78,85.13,84.7,85.1,7013.0,77.7797,78.1008,77.7063,78.0733,7013.0
2022-03-03 14:00:00,85.07,85.45,85.07,85.17,14050.0,78.0457,78.3944,78.0457,78.1375,14050.0
2022-03-03 15:00:00,85.2,85.39,84.75,85.39,38543.0,78.165,78.3393,77.7522,78.3393,38543.0
2022-03-04 09:30:00,85.0,85.31,84.87,85.31,7533.0,77.9815,78.2659,77.8623,78.2659,7533.0
2022-03-04 10:00:00,85.29,85.38,84.79,85.15,10705.0,78.2476,78.3301,77.7889,78.1191,10705.0
2022-03-04 11:00:00,85.16,85.79,85.16,85.71,9503.0,78.1283,78.7063,78.1283,78.6329,9503.0
2022-03-04 12:00:00,85.75,86.66,85.74,86.65,9095.0,78.6696,79.5045,78.6604,79.4953,9095.0
2022-03-04 13:00:00,86.63,86.89,86.63,86.75,9079.0,79.4769,79.7155,79.4769,79.587,9079.0
2022-03-04 14:00:00,86.86,87.24,86.79,86.9,11388.0,79.6879,80.0366,79.6237,79.7246,11388.0
2022-03-04 15:00:00,86.94,87.14,86.1,87.09,51400.0,79.7613,79.9448,78.9907,79.899,51400.0
2022-03-07 09:30:00,86.93,88.01,86.91,87.64,11063.0,79.7522,80.743,79.7338,80.4035,11063.0
2022-03-07 10:00:00,87.52,88.38,86.93,87.0,33684.0,80.2934,81.0824,79.7522,79.8164,33684.0
2022-03-07 11:00:00,87.03,87.41,86.99,87.24,5929.0,79.8439,80.1925,79.8072,80.0366,5929.0
2022-03-07 12:00:00,87.18,87.39,87.02,87.15,4565.0,79.9815,80.1742,79.8347,79.954,4565.0
2022-03-07 13:00:00,87.22,87.65,87.16,87.44,5280.0,80.0182,80.4127,79.9632,80.2201,5280.0
2022-03-07 14:00:00,87.4,87.56,87.19,87.21,5296.0,80.1834,80.3301,79.9907,80.009,5296.0
2022-03-07 15:00:00,87.21,87.42,86.89,86.89,21038.0,80.009,80.2017,79.7155,79.7155,21038.0
2022-03-08 09:30:00,86.69,86.94,86.27,86.71,4395.0,79.532,79.7613,79.1467,79.5503,4395.0
2022-03-08 10:00:00,87.27,88.37,86.78,88.27,5702.0,80.0641,81.0733,79.6145,80.9815,5702.0
2022-03-08 11:00:00,88.15,88.25,87.77,88.11,4031.0,80.8714,80.9632,80.5228,80.8347,4031.0
2022-03-08 12:00:00,88.13,88.8,88.13,88.64,5636.0,80.8531,81.4678,80.8531,81.321,5636.0
2022-03-08 13:00:00,88.56,88.66,87.69,87.69,3600.0,81.2476,81.3393,80.4494,80.4494,3600.0
2022-03-08 14:00:00,87.35,89.12,87.35,89.12,5710.0,80.1375,81.7613,80.1375,81.7613,5710.0
2022-03-08 15:00:00,88.89,89.43,87.95,88.33,33651.0,81.5503,82.0457,80.6879,81.0366,33651.0
2022-03-09 09:30:00,89.6,90.1,89.08,89.08,7413.0,82.2017,82.6604,81.7246,81.7246,7413.0
2022-03-09 10:00:00,89.13,89.37,88.74,88.9,5892.0,81.7705,81.9907,81.4127,81.5595,5892.0
2022-03-09 11:00:00,88.89,89.12,88.75,88.95,5040.0,81.5503,81.7613,81.4219,81.6054,5040.0
2022-03-09 12:00:00,89.02,89.44,88.93,89.44,6854.0,81.6696,82.0549,81.587,82.0549,6854.0
2022-03-09 13:00:00,89.43,89.53,89.11,89.11,4048.0,82.0457,82.1375,81.7522,81.7522,4048.0
2022-03-09 14:00:00,89.23,89.31,88.79,88.83,3936.0,81.8622,81.9356,81.4586,81.4953,3936.0
2022-03-09 15:00:00,88.81,89.38,88.59,88.7,12298.0,81.4769,81.9999,81.2751,81.376,12298.0
2022-03-10 09:30:00,87.45,88.79,87.45,88.65,5847.0,80.2292,81.4586,80.2292,81.3301,5847.0
2022-03-10 10:00:00,88.75,89.0,88.36,88.37,5844.0,81.4219,81.6512,81.0641,81.0733,5844.0
2022-03-10 11:00:00,88.37,89.32,88.33,89.31,3324.0,81.0733,81.9448,81.0366,81.9356,3324.0
2022-03-10 12:00:00,89.48,89.83,89.38,89.42,4550.0,82.0916,82.4127,81.9999,82.0366,4550.0
2022-03-10 13:00:00,89.43,89.6,89.32,89.45,8690.0,82.0457,82.2017,81.9448,82.0641,8690.0
2022-03-10 14:00:00,89.49,90.07,89.49,90.0,12342.0,82.1008,82.6329,82.1008,82.5687,12342.0
2022-03-10 15:00:00,90.05,90.44,89.74,90.42,23712.0,82.6145,82.9723,82.3301,82.954,23712.0
2022-03-11 09:30:00,91.69,92.34,91.63,91.88,5751.0,84.1191,84.7155,84.0641,84.2934,5751.0
2022-03-11 10:00:00,92.0,92.18,91.49,91.97,8262.0,84.4035,84.5687,83.9356,84.376,8262.0
2022-03-11 11:00:00,92.0,92.73,91.69,91.92,9743.0,84.4035,85.0733,84.1191,84.3301,9743.0
2022-03-11 12:00:00,91.92,92.12,91.52,91.52,15111.0,84.3301,84.5136,83.9632,83.9632,15111.0
2022-03-11 13:00:00,91.47,91.47,90.9,91.09,7507.0,83.9173,83.9173,83.3944,83.5687,7507.0
2022-03-11 14:00:00,91.0,91.8,91.0,91.29,5509.0,83.4861,84.22,83.4861,83.7522,5509.0
2022-03-11 15:00:00,91.27,91.47,91.07,91.18,13979.0,83.7338,83.9173,83.5503,83.6512,13979.0
2022-03-14 09:30:00,91.99,92.83,91.31,92.33,9061.0,84.3944,85.165,83.7705,84.7063,9061.0
2022-03-14 10:00:00,92.23,92.48,91.91,92.17,15993.0,84.6145,84.8439,84.321,84.5595,15993.0
2022-03-14 11:00:00,92.27,92.51,92.1,92.29,7222.0,84.6512,84.8714,84.4953,84.6696,7222.0
2022-03-14 12:00:00,92.25,92.25,91.38,91.41,7354.0,84.6329,84.6329,83.8347,83.8622,7354.0
2022-03-14 13:00:00,91.48,91.51,91.08,91.08,5939.0,83.9265,83.954,83.5595,83.5595,5939.0
2022-03-14 14:00:00,91.14,91.7,91.13,91.26,12487.0,83.6145,84.1283,83.6054,83.7246,12487.0
2022-03-14 15:00:00,91.23,91.74,90.94,90.95,17818.0,83.6971,84.165,83.4311,83.4402,17818.0
2022-03-15 09:30:00,91.48,91.73,90.57,91.17,3235.0,83.9265,84.1558,83.0916,83.6421,3235.0
2022-03-15 10:00:00,91.35,91.49,90.77,91.09,1626.0,83.8072,83.9356,83.2751,83.5687,1626.0
2022-03-15 11:00:00,90.75,90.75,90.01,90.01,4569.0,83.2567,83.2567,82.5778,82.5778,4569.0
2022-03-15 12:00:00,89.81,90.18,89.52,89.52,4473.0,82.3944,82.7338,82.1283,82.1283,4473.0
2022-03-15 13:00:00,89.77,90.07,89.54,90.04,4305.0,82.3577,82.6329,82.1467,82.6054,4305.0
2022-03-15 14:00:00,89.92,90.16,89.63,90.16,3046.0,82.4953,82.7155,82.2292,82.7155,3046.0
2022-03-15 15:00:00,90.3,90.33,90.05,90.21,7158.0,82.8439,82.8714,82.6145,82.7613,7158.0
2022-03-16 09:30:00,90.74,91.74,90.72,91.61,6450.0,83.2476,84.165,83.2292,84.0457,6450.0
2022-03-16 10:00:00,91.48,91.55,89.73,89.83,7954.0,83.9265,83.9907,82.321,82.4127,7954.0
2022-03-16 11:00:00,90.09,90.36,89.63,90.36,5016.0,82.6512,82.8989,82.2292,82.8989,5016.0
2022-03-16 12:00:00,90.73,90.76,90.35,90.37,2547.0,83.2384,83.2659,82.8898,82.9081,2547.0
2022-03-16 13:00:00,90.32,90.45,90.23,90.25,2765.0,82.8622,82.9815,82.7797,82.798,2765.0
2022-03-16 14:00:00,89.85,90.24,88.87,90.02,6898.0,82.4311,82.7889,81.532,82.587,6898.0
2022-03-16 15:00:00,90.02,90.74,90.0,90.71,12564.0,82.587,83.2476,82.5687,83.22,12564.0
2022-03-17 09:30:00,90.69,91.59,90.3,91.58,3691.0,83.2017,84.0274,82.8439,84.0182,3691.0
2022-03-17 10:00:00,91.66,91.97,91.0,91.93,6119.0,84.0916,84.376,83.4861,84.3393,6119.0
2022-03-17 11:00:00,92.07,92.29,91.85,91.93,4620.0,84.4678,84.6696,84.2659,84.3393,4620.0
2022-03-17 12:00:00,91.99,92.43,91.99,92.4,2801.0,84.3944,84.798,84.3944,84.7705,2801.0
2022-03-17 13:00:00,92.41,92.41,92.01,92.13,2491.0,84.7797,84.7797,84.4127,84.5228,2491.0
2022-03-17 14:00:00,92.03,92.08,91.81,91.97,3376.0,84.4311,84.4769,84.2292,84.376,3376.0
2022-03-17 15:00:00,91.97,92.15,91.64,92.0,30784.0,84.376,84.5411,84.0733,84.4035,30784.0
2022-03-18 09:30:00,91.93,92.64,91.85,92.54,11755.0,84.3393,84.9907,84.2659,84.8989,11755.0
2022-03-18 10:00:00,92.39,92.39,91.69,92.0,2329.0,84.7613,84.7613,84.1191,84.4035,2329.0
2022-03-18 11:00:00,91.96,91.96,91.35,91.92,2428.0,84.3668,84.3668,83.8072,84.3301,2428.0
2022-03-18 12:00:00,91.87,92.01,91.65,91.66,2295.0,84.2843,84.4127,84.0824,84.0916,2295.0
2022-03-18 13:00:00,91.86,92.02,91.86,91.91,1000.0,84.2751,84.4219,84.2751,84.321,1000.0
2022-03-18 14:00:00,91.79,92.28,91.78,92.16,4955.0,84.2109,84.6604,84.2017,84.5503,4955.0
2022-03-18 15:00:00,92.13,92.34,92.03,92.14,13672.0,84.5228,84.7155,84.4311,84.532,13672.0
2022-03-21 09:30:00,92.47,92.81,92.18,92.81,3070.0,84.8347,85.1466,84.5687,85.1466,3070.0
2022-03-21 10:00:00,92.68,93.16,92.68,93.08,5883.0,85.0274,85.4677,85.0274,85.3944,5883.0
2022-03-21 11:00:00,93.15,93.15,92.43,92.52,1535.0,85.4586,85.4586,84.798,84.8806,1535.0
2022-03-21 12:00:00,92.3,92.86,92.29,92.63,1129.0,84.6788,85.1925,84.6696,84.9815,1129.0
2022-03-21 13:00:00,92.4,92.4,92.12,92.12,900.0,84.7705,84.7705,84.5136,84.5136,900.0
2022-03-21 14:00:00,92.28,92.5,92.15,92.5,1316.0,84.6604,84.8622,84.5411,84.8622,1316.0
2022-03-21 15:00:00,92.04,92.74,92.0,92.74,11187.0,84.4402,85.0824,84.4035,85.0824,11187.0
2022-03-22 09:30:00,93.4,94.51,93.4,94.39,2950.0,85.6879,86.7063,85.6879,86.5962,2950.0
2022-03-22 10:00:00,94.38,94.39,93.35,93.5,5409.0,86.587,86.5962,85.6421,85.7797,5409.0
2022-03-22 11:00:00,93.49,93.52,92.5,92.7,7480.0,85.7705,85.798,84.8622,85.0457,7480.0
2022-03-22 12:00:00,92.73,93.13,92.55,92.57,13234.0,85.0733,85.4402,84.9081,84.9265,13234.0
2022-03-22 13:00:00,92.59,93.22,92.51,93.0,8556.0,84.9448,85.5228,84.8714,85.321,8556.0
2022-03-22 14:00:00,93.03,93.04,92.65,92.73,8856.0,85.3485,85.3577,84.9999,85.0733,8856.0
2022-03-22 15:00:00,92.75,92.94,92.45,92.58,19982.0,85.0916,85.2659,84.8164,84.9356,19982.0
2022-03-23 09:30:00,92.72,92.77,91.89,92.0,2600.0,85.0641,85.11,84.3026,84.4035,2600.0
2022-03-23 10:00:00,91.73,91.9,91.39,91.62,4842.0,84.1558,84.3118,83.8439,84.0549,4842.0
2022-03-23 11:00:00,91.81,91.94,91.71,91.76,3169.0,84.2292,84.3485,84.1375,84.1833,3169.0
2022-03-23 12:00:00,91.75,92.25,91.71,92.25,2871.0,84.1742,84.6329,84.1375,84.6329,2871.0
2022-03-23 13:00:00,92.29,92.43,92.11,92.21,1000.0,84.6696,84.798,84.5044,84.5962,1000.0
2022-03-23 14:00:00,92.46,93.13,92.38,93.13,1999.0,84.8255,85.4402,84.7522,85.4402,1999.0
2022-03-23 15:00:00,93.07,93.38,92.67,92.85,11101.0,85.3852,85.6696,85.0182,85.1833,11101.0
2022-03-24 09:30:00,93.05,93.37,93.05,93.32,500.0,85.3668,85.6604,85.3668,85.6145,500.0
2022-03-24 10:00:00,93.72,93.94,93.6,93.78,2923.0,85.9815,86.1833,85.8714,86.0366,2923.0
2022-03-24 11:00:00,93.88,94.36,93.88,94.27,2437.0,86.1283,86.5687,86.1283,86.4861,2437.0
2022-03-24 12:00:00,93.97,94.27,93.88,93.88,5362.0,86.2109,86.4861,86.1283,86.1283,5362.0
2022-03-24 13:00:00,93.81,94.33,93.77,94.26,4000.0,86.0641,86.5411,86.0274,86.4769,4000.0
2022-03-24 14:00:00,94.31,94.61,94.3,94.55,3243.0,86.5228,86.798,86.5136,86.743,3243.0
2022-03-24 15:00:00,94.41,94.76,94.39,94.62,16155.0,86.6145,86.9356,86.5962,86.8072,16155.0
2022-03-25 09:30:00,95.0,95.54,95.0,95.54,3251.0,87.1558,87.6512,87.1558,87.6512,3251.0
2022-03-25 10:00:00,95.59,95.84,95.52,95.84,4114.0,87.6971,87.9265,87.6329,87.9265,4114.0
2022-03-25 11:00:00,95.8,95.84,95.33,95.43,1826.0,87.8898,87.9265,87.4586,87.5503,1826.0
2022-03-25 12:00:00,95.47,95.79,95.44,95.79,3896.0,87.587,87.8806,87.5595,87.8806,3896.0
2022-03-25 13:00:00,95.76,95.94,95.36,95.72,4144.0,87.8531,88.0182,87.4861,87.8164,4144.0
2022-03-25 14:00:00,95.66,96.05,95.66,95.96,5300.0,87.7613,88.1191,87.7613,88.0366,5300.0
2022-03-25 15:00:00,95.9,96.31,95.81,96.23,22378.0,87.9815,88.3577,87.8989,88.2843,22378.0
2022-03-28 09:30:00,96.19,96.22,95.79,95.83,3795.0,88.2476,88.2751,87.8806,87.9173,3795.0
2022-03-28 10:00:00,95.9,96.27,95.71,96.2,9536.0,87.9815,88.321,87.8072,88.2567,9536.0
2022-03-28 11:00:00,96.33,96.33,95.85,95.92,4049.0,88.376,88.376,87.9356,87.9999,4049.0
2022-03-28 12:00:00,95.89,96.3,95.89,96.3,6059.0,87.9723,88.3485,87.9723,88.3485,6059.0
2022-03-28 13:00:00,96.32,96.48,96.27,96.39,2577.0,88.3668,88.5136,88.321,88.431,2577.0
2022-03-28 14:00:00,96.41,96.58,96.34,96.56,4800.0,88.4494,88.6054,88.3852,88.587,4800.0
2022-03-28 15:00:00,96.46,96.54,95.98,96.25,21372.0,88.4953,88.5687,88.0549,88.3026,21372.0
2022-03-29 09:30:00,96.96,97.39,96.91,96.91,3147.0,88.954,89.3485,88.9081,88.9081,3147.0
2022-03-29 10:00:00,96.99,97.61,96.83,97.12,9866.0,88.9815,89.5503,88.8347,89.1008,9866.0
2022-03-29 11:00:00,97.23,97.58,96.93,97.24,11474.0,89.2017,89.5228,88.9265,89.2109,11474.0
2022-03-29 12:00:00,97.17,97.74,97.04,97.57,11429.0,89.1466,89.6696,89.0274,89.5136,11429.0
2022-03-29 13:00:00,97.54,97.92,97.45,97.76,11060.0,89.4861,89.8347,89.4035,89.6879,11060.0
2022-03-29 14:00:00,97.77,98.25,97.77,98.18,9024.0,89.6971,90.1375,89.6971,90.0732,9024.0
2022-03-29 15:00:00,98.15,98.46,98.07,98.25,31702.0,90.0457,90.3301,89.9723,90.1375,31702.0
2022-03-30 09:30:00,97.7,98.12,96.92,97.19,6038.0,89.6329,90.0182,88.9173,89.165,6038.0
2022-03-30 10:00:00,97.42,97.65,96.87,97.22,6850.0,89.376,89.587,88.8714,89.1925,6850.0
2022-03-30 11:00:00,97.06,97.57,97.02,97.48,9136.0,89.0457,89.5136,89.009,89.431,9136.0
2022-03-30 12:00:00,97.49,97.64,97.34,97.51,4100.0,89.4402,89.5778,89.3026,89.4586,4100.0
2022-03-30 13:00:00,97.47,97.91,97.44,97.79,8239.0,89.4219,89.8255,89.3943,89.7154,8239.0
2022-03-30 14:00:00,97.98,98.23,97.87,97.93,7284.0,89.8898,90.1191,89.7888,89.8439,7284.0
2022-03-30 15:00:00,97.95,98.0,97.65,97.86,19198.0,89.8622,89.9081,89.587,89.7797,19198.0
2022-03-31 09:30:00,97.84,98.16,97.61,97.73,5034.0,89.7613,90.0549,89.5503,89.6604,5034.0
2022-03-31 10:00:00,97.88,97.88,97.72,97.75,1000.0,89.798,89.798,89.6512,89.6788,1000.0
2022-03-31 11:00:00,97.99,97.99,97.5,97.5,2143.0,89.8989,89.8989,89.4494,89.4494,2143.0
2022-03-31 12:00:00,97.54,97.71,97.52,97.67,2731.0,89.4861,89.6421,89.4677,89.6054,2731.0
2022-03-31 13:00:00,97.64,97.71,97.51,97.71,1500.0,89.5778,89.6421,89.4586,89.6421,1500.0
2022-03-31 14:00:00,97.65,97.73,97.48,97.67,4512.0,89.587,89.6604,89.431,89.6054,4512.0
2022-03-31 15:00:00,97.68,97.68,96.11,96.22,31411.0,89.6145,89.6145,88.1742,88.2751,31411.0
2022-04-01 09:30:00,96.87,97.38,96.87,97.27,4377.0,88.8714,89.3393,88.8714,89.2384,4377.0
2022-04-01 10:00:00,97.45,97.64,96.75,96.81,9074.0,89.4035,89.5778,88.7613,88.8164,9074.0
2022-04-01 11:00:00,96.66,97.51,96.66,97.25,13077.0,88.6788,89.4586,88.6788,89.22,13077.0
2022-04-01 12:00:00,97.24,97.39,97.04,97.31,11315.0,89.2109,89.3485,89.0274,89.2751,11315.0
2022-04-01 13:00:00,97.31,97.47,97.23,97.42,6597.0,89.2751,89.4219,89.2017,89.376,6597.0
2022-04-01 14:00:00,97.47,97.62,97.37,97.39,9000.0,89.4219,89.5595,89.3301,89.3485,9000.0
2022-04-01 15:00:00,97.46,97.83,97.34,97.83,31324.0,89.4127,89.7521,89.3026,89.7521,31324.0
2022-04-04 09:30:00,99.2,99.31,98.1,98.18,13670.0,91.009,91.1099,89.9999,90.0732,13670.0
2022-04-04 10:00:00,98.1,98.46,97.65,97.65,24040.0,89.9999,90.3301,89.587,89.587,24040.0
2022-04-04 11:00:00,97.57,97.71,96.78,96.89,19499.0,89.5136,89.6421,88.7888,88.8898,19499.0
2022-04-04 12:00:00,96.88,97.18,96.8,96.81,9250.0,88.8806,89.1558,88.8072,88.8164,9250.0
2022-04-04 13:00:00,96.73,97.09,96.71,97.08,7255.0,88.743,89.0732,88.7246,89.0641,7255.0
2022-04-04 14:00:00,97.2,97.58,97.17,97.39,8102.0,89.1742,89.5228,89.1466,89.3485,8102.0
2022-04-04 15:00:00,97.28,97.91,97.16,97.67,33765.0,89.2476,89.8255,89.1375,89.6054,33765.0
2022-04-05 09:30:00,97.31,98.2,97.31,97.58,7987.0,89.2751,90.0916,89.2751,89.5228,7987.0
2022-04-05 10:00:00,97.2,97.44,96.8,97.17,3078.0,89.1742,89.3943,88.8072,89.1466,3078.0
2022-04-05 11:00:00,97.11,97.4,97.11,97.31,3888.0,89.0916,89.3577,89.0916,89.2751,3888.0
2022-04-05 12:00:00,97.23,97.76,97.23,97.5,5691.0,89.2017,89.6879,89.2017,89.4494,5691.0
2022-04-05 13:00:00,97.5,97.76,97.33,97.33,4806.0,89.4494,89.6879,89.2934,89.2934,4806.0
2022-04-05 14:00:00,97.06,97.31,96.61,96.61,4915.0,89.0457,89.2751,88.6329,88.6329,4915.0
2022-04-05 15:00:00,96.47,96.48,95.14,95.67,29318.0,88.5044,88.5136,87.2843,87.7705,29318.0
2022-04-06 09:30:00,95.5,95.87,94.64,95.85,7477.0,87.6145,87.954,86.8255,87.9356,7477.0
2022-04-06 10:00:00,95.87,96.84,95.85,96.64,34378.0,87.954,88.8439,87.9356,88.6604,34378.0
2022-04-06 11:00:00,96.61,97.06,96.35,96.83,18143.0,88.6329,89.0457,88.3943,88.8347,18143.0
2022-04-06 12:00:00,96.9,97.25,96.72,97.1,5099.0,88.8989,89.22,88.7338,89.0824,5099.0
2022-04-06 13:00:00,97.15,97.21,96.52,96.54,2400.0,89.1283,89.1833,88.5503,88.5687,2400.0
2022-04-06 14:00:00,96.72,96.93,96.45,96.86,3600.0,88.7338,88.9265,88.4861,88.8622,3600.0
2022-04-06 15:00:00,96.96,97.08,96.42,97.07,11930.0,88.954,89.0641,88.4586,89.0549,11930.0
2022-04-07 09:30:00,95.74,96.44,95.74,96.13,4237.0,87.8347,88.4769,87.8347,88.1925,4237.0
2022-04-07 10:00:00,96.03,96.57,95.96,96.32,4500.0,88.1008,88.5962,88.0366,88.3668,4500.0
2022-04-07 11:00:00,96.45,96.94,96.14,96.76,5202.0,88.4861,88.9356,88.2017,88.7705,5202.0
2022-04-07 12:00:00,96.85,97.02,96.28,96.36,3028.0,88.8531,89.009,88.3301,88.4035,3028.0
2022-04-07 13:00:00,96.36,96.59,96.07,96.3,3233.0,88.4035,88.6145,88.1375,88.3485,3233.0
2022-04-07 14:00:00,96.46,96.72,96.18,96.71,5512.0,88.4953,88.7338,88.2384,88.7246,5512.0
2022-04-07 15:00:00,96.74,96.79,96.24,96.28,23814.0,88.7521,88.798,88.2934,88.3301,23814.0
2022-04-08 09:30:00,96.69,96.86,96.28,96.37,2511.0,88.7063,88.8622,88.3301,88.4127,2511.0
2022-04-08 10:00:00,96.41,96.7,96.25,96.6,3997.0,88.4494,88.7154,88.3026,88.6237,3997.0
2022-04-08 11:00:00,96.6,96.94,96.53,96.77,4363.0,88.6237,88.9356,88.5595,88.7797,4363.0
2022-04-08 12:00:00,96.75,96.75,96.48,96.57,2655.0,88.7613,88.7613,88.5136,88.5962,2655.0
2022-04-08 13:00:00,96.46,96.7,96.43,96.5,4205.0,88.4953,88.7154,88.4677,88.532,4205.0
2022-04-08 14:00:00,96.6,97.03,96.6,96.91,4212.0,88.6237,89.0182,88.6237,88.9081,4212.0
2022-04-08 15:00:00,96.89,97.03,96.72,96.95,15567.0,88.8898,89.0182,88.7338,88.9448,15567.0
2022-04-11 09:30:00,97.26,97.43,96.43,96.51,2830.0,89.2292,89.3852,88.4677,88.5411,2830.0
2022-04-11 10:00:00,96.43,97.31,96.4,97.11,4100.0,88.4677,89.2751,88.4402,89.0916,4100.0
2022-04-11 11:00:00,97.19,97.19,96.4,96.4,1900.0,89.165,89.165,88.4402,88.4402,1900.0
2022-04-11 12:00:00,96.57,96.59,96.48,96.48,2100.0,88.5962,88.6145,88.5136,88.5136,2100.0
2022-04-11 13:00:00,96.47,96.93,96.46,96.93,2811.0,88.5044,88.9265,88.4953,88.9265,2811.0
2022-04-11 14:00:00,97.03,97.09,96.71,97.0,3096.0,89.0182,89.0732,88.7246,88.9907,3096.0
2022-04-11 15:00:00,97.01,97.01,96.16,96.41,6405.0,88.9999,88.9999,88.22,88.4494,6405.0
2022-04-12 09:30:00,96.17,96.17,95.24,95.48,2016.0,88.2292,88.2292,87.376,87.5962,2016.0
2022-04-12 10:00:00,95.5,96.83,95.48,96.81,4503.0,87.6145,88.8347,87.5962,88.8164,4503.0
2022-04-12 11:00:00,96.85,97.3,96.77,97.3,3534.0,88.8531,89.2659,88.7797,89.2659,3534.0
2022-04-12 12:00:00,97.23,97.23,96.64,96.92,1700.0,89.2017,89.2017,88.6604,88.9173,1700.0
2022-04-12 13:00:00,96.8,96.8,96.31,96.36,1508.0,88.8072,88.8072,88.3577,88.4035,1508.0
2022-04-12 14:00:00,96.24,96.61,96.24,96.52,3190.0,88.2934,88.6329,88.2934,88.5503,3190.0
2022-04-12 15:00:00,96.52,96.65,96.2,96.6,10529.0,88.5503,88.6696,88.2567,88.6237,10529.0
2022-04-13 09:30:00,97.0,97.04,96.69,96.74,555.0,88.9907,89.0274,88.7063,88.7521,555.0
2022-04-13 10:00:00,96.5,96.5,96.08,96.43,6800.0,88.532,88.532,88.1466,88.4677,6800.0
2022-04-13 11:00:00,96.63,97.08,96.41,96.87,28932.0,88.6512,89.0641,88.4494,88.8714,28932.0
2022-04-13 12:00:00,96.88,97.02,96.82,96.86,7629.0,88.8806,89.009,88.8255,88.8622,7629.0
2022-04-13 13:00:00,97.1,97.11,96.83,97.02,19585.0,89.0824,89.0916,88.8347,89.009,19585.0
2022-04-13 14:00:00,97.24,97.24,96.94,97.04,14030.0,89.2109,89.2109,88.9356,89.0274,14030.0
2022-04-13 15:00:00,97.06,97.1,96.82,96.91,14460.0,89.0457,89.0824,88.8255,88.9081,14460.0
2022-04-14 09:30:00,98.25,98.25,97.12,97.4,2064.0,90.1375,90.1375,89.1008,89.3577,2064.0
2022-04-14 10:00:00,97.49,97.49,97.06,97.29,2021.0,89.4402,89.4402,89.0457,89.2567,2021.0
2022-04-14 11:00:00,97.59,97.59,96.92,96.96,1900.0,89.532,89.532,88.9173,88.954,1900.0
2022-04-14 12:00:00,97.04,97.22,96.97,97.15,2134.0,89.0274,89.1925,88.9632,89.1283,2134.0
2022-04-14 13:00:00,97.13,97.13,96.82,97.05,2700.0,89.1099,89.1099,88.8255,89.0365,2700.0
2022-04-14 14:00:00,97.01,97.02,96.34,96.34,2100.0,88.9999,89.009,88.3852,88.3852,2100.0
2022-04-14 15:00:00,96.34,96.41,95.91,96.01,7225.0,88.3852,88.4494,87.9907,88.0824,7225.0
2022-04-18 09:30:00,96.04,96.2,95.57,96.2,608.0,88.1099,88.2567,87.6788,88.2567,608.0
2022-04-18 10:00:00,96.09,96.44,96.07,96.19,1445.0,88.1558,88.4769,88.1375,88.2476,1445.0
2022-04-18 11:00:00,96.25,96.3,96.06,96.12,19201.0,88.3026,88.3485,88.1283,88.1833,19201.0
2022-04-18 12:00:00,96.18,96.21,95.87,95.87,22405.0,88.2384,88.2659,87.954,87.954,22405.0
2022-04-18 13:00:00,96.0,96.51,95.98,96.32,4868.0,88.0732,88.5411,88.0549,88.3668,4868.0
2022-04-18 14:00:00,96.31,96.35,96.11,96.17,7024.0,88.3577,88.3943,88.1742,88.2292,7024.0
2022-04-18 15:00:00,96.15,96.54,95.9,96.47,10962.0,88.2109,88.5687,87.9815,88.5044,10962.0
2022-04-19 09:30:00,97.47,97.74,96.22,96.25,8737.0,89.4219,89.6696,88.2751,88.3026,8737.0
2022-04-19 10:00:00,96.49,96.97,96.48,96.84,3437.0,88.5228,88.9632,88.5136,88.8439,3437.0
2022-04-19 11:00:00,96.81,96.81,96.6,96.7,3366.0,88.8164,88.8164,88.6237,88.7154,3366.0
2022-04-19 12:00:00,96.72,96.72,96.4,96.47,3974.0,88.7338,88.7338,88.4402,88.5044,3974.0
2022-04-19 13:00:00,96.48,96.52,95.99,96.3,2706.0,88.5136,88.5503,88.0641,88.3485,2706.0
2022-04-19 14:00:00,96.19,96.55,96.04,96.51,3440.0,88.2476,88.5778,88.1099,88.5411,3440.0
2022-04-19 15:00:00,96.5,97.04,96.47,96.83,8904.0,88.532,89.0274,88.5044,88.8347,8904.0
2022-04-20 09:30:00,96.77,96.91,96.4,96.64,4949.0,88.7797,88.9081,88.4402,88.6604,4949.0
2022-04-20 10:00:00,96.71,97.34,96.62,97.32,4393.0,88.7246,89.3026,88.6421,89.2843,4393.0
2022-04-20 11:00:00,97.52,97.6,97.3,97.52,9028.0,89.4677,89.5411,89.2659,89.4677,9028.0
2022-04-20 12:00:00,97.8,97.99,97.51,97.99,3761.0,89.7246,89.8989,89.4586,89.8989,3761.0
2022-04-20 13:00:00,97.99,98.05,97.49,97.67,4787.0,89.8989,89.954,89.4402,89.6054,4787.0
2022-04-20 14:00:00,97.71,98.0,97.43,97.43,4570.0,89.6421,89.9081,89.3852,89.3852,4570.0
2022-04-20 15:00:00,97.25,97.62,97.25,97.47,26832.0,89.22,89.5595,89.22,89.4219,26832.0
2022-04-21 09:30:00,97.63,98.14,97.17,97.88,2646.0,89.5687,90.0365,89.1466,89.798,2646.0
2022-04-21 10:00:00,97.87,98.18,97.65,98.07,14620.0,89.7888,90.0732,89.587,89.9723,14620.0
2022-04-21 11:00:00,98.06,98.23,97.63,98.2,9786.0,89.9632,90.1191,89.5687,90.0916,9786.0
2022-04-21 12:00:00,98.25,98.25,97.75,97.75,5898.0,90.1375,90.1375,89.6788,89.6788,5898.0
2022-04-21 13:00:00,97.84,98.16,97.74,98.15,3625.0,89.7613,90.0549,89.6696,90.0457,3625.0
2022-04-21 14:00:00,97.99,98.0,97.75,97.9,17286.0,89.8989,89.9081,89.6788,89.8164,17286.0
2022-04-21 15:00:00,97.75,97.91,97.2,97.29,15736.0,89.6788,89.8255,89.1742,89.2567,15736.0
2022-04-22 09:30:00,96.37,96.72,95.67,95.77,5205.0,88.4127,88.7338,87.7705,87.8622,5205.0
2022-04-22 10:00:00,95.74,96.34,95.55,95.99,3886.0,87.8347,88.3852,87.6604,88.0641,3886.0
2022-04-22 11:00:00,95.91,96.01,95.68,95.68,2200.0,87.9907,88.0824,87.7797,87.7797,2200.0
2022-04-22 12:00:00,95.71,96.02,95.65,96.02,5483.0,87.8072,88.0916,87.7521,88.0916,5483.0
2022-04-22 13:00:00,96.09,96.09,95.49,95.49,11242.0,88.1558,88.1558,87.6054,87.6054,11242.0
2022-04-22 14:00:00,95.42,95.42,94.8,95.15,2700.0,87.5411,87.5411,86.9723,87.2934,2700.0
2022-04-22 15:00:00,95.16,95.85,94.94,94.99,42565.0,87.3026,87.9356,87.1008,87.1466,42565.0
2022-04-25 09:30:00,95.34,95.34,94.07,94.17,5131.0,87.4677,87.4677,86.3026,86.3944,5131.0
2022-04-25 10:00:00,94.23,94.57,93.95,94.15,10332.0,86.4494,86.7613,86.1925,86.376,10332.0
2022-04-25 11:00:00,94.16,95.13,94.15,94.57,9817.0,86.3852,87.2751,86.376,86.7613,9817.0
2022-04-25 12:00:00,94.56,94.96,94.53,94.68,2885.0,86.7521,87.1191,86.7246,86.8622,2885.0
2022-04-25 13:00:00,94.75,94.82,94.52,94.72,7262.0,86.9265,86.9907,86.7155,86.8989,7262.0
2022-04-25 14:00:00,94.67,95.39,94.67,95.28,4500.0,86.8531,87.5136,86.8531,87.4127,4500.0
2022-04-25 15:00:00,95.07,95.73,95.0,95.57,23970.0,87.22,87.8255,87.1558,87.6788,23970.0
2022-04-26 09:30:00,95.1,95.68,95.1,95.36,1300.0,87.2476,87.7797,87.2476,87.4861,1300.0
2022-04-26 10:00:00,95.55,95.55,94.88,95.36,1900.0,87.6604,87.6604,87.0457,87.4861,1900.0
2022-04-26 11:00:00,95.66,96.33,95.66,96.13,20821.0,87.7613,88.376,87.7613,88.1925,20821.0
2022-04-26 12:00:00,95.96,96.06,95.65,95.94,8310.0,88.0366,88.1283,87.7521,88.0182,8310.0
2022-04-26 13:00:00,95.95,95.97,95.66,95.7,11734.0,88.0274,88.0457,87.7613,87.798,11734.0
2022-04-26 14:00:00,95.69,95.93,95.41,95.57,9139.0,87.7888,88.009,87.532,87.6788,9139.0
2022-04-26 15:00:00,95.57,95.57,95.21,95.34,23649.0,87.6788,87.6788,87.3485,87.4677,23649.0
2022-04-27 09:30:00,95.31,95.31,94.5,94.95,4900.0,87.4402,87.4402,86.6971,87.1099,4900.0
2022-04-27 10:00:00,95.03,95.57,94.06,94.58,6489.0,87.1833,87.6788,86.2934,86.7705,6489.0
2022-04-27 11:00:00,94.43,94.99,94.17,94.84,7625.0,86.6329,87.1466,86.3944,87.009,7625.0
2022-04-27 12:00:00,95.02,95.27,94.86,95.08,6839.0,87.1742,87.4035,87.0274,87.2292,6839.0
2022-04-27 13:00:00,94.99,95.05,94.27,94.54,3864.0,87.1466,87.2017,86.4861,86.7338,3864.0
2022-04-27 14:00:00,94.47,94.47,93.3,93.32,4296.0,86.6696,86.6696,85.5962,85.6145,4296.0
2022-04-27 15:00:00,93.2,93.66,92.91,93.29,12027.0,85.5044,85.9265,85.2384,85.587,12027.0
2022-04-28 09:30:00,92.68,93.66,92.68,93.34,3457.0,85.0274,85.9265,85.0274,85.6329,3457.0
2022-04-28 10:00:00,93.27,93.39,92.78,92.93,2400.0,85.5687,85.6788,85.1191,85.2567,2400.0
2022-04-28 11:00:00,92.92,93.42,92.73,93.35,2950.0,85.2476,85.7063,85.0733,85.6421,2950.0
2022-04-28 12:00:00,93.42,93.83,93.4,93.81,2650.0,85.7063,86.0824,85.6879,86.0641,2650.0
2022-04-28 13:00:00,93.87,94.21,93.77,94.06,3458.0,86.1191,86.431,86.0274,86.2934,3458.0
2022-04-28 14:00:00,94.18,94.47,93.98,94.46,8370.0,86.4035,86.6696,86.22,86.6604,8370.0
2022-04-28 15:00:00,94.56,94.63,94.19,94.23,9577.0,86.7521,86.8164,86.4127,86.4494,9577.0
2022-04-29 09:30:00,94.01,94.01,93.44,93.77,1500.0,86.2476,86.2476,85.7246,86.0274,1500.0
2022-04-29 10:00:00,93.68,93.79,92.54,92.56,2600.0,85.9448,86.0457,84.8989,84.9173,2600.0
2022-04-29 11:00:00,92.61,93.19,92.33,93.18,6312.0,84.9632,85.4953,84.7063,85.4861,6312.0
2022-04-29 12:00:00,93.02,93.15,92.81,92.88,5473.0,85.3393,85.4586,85.1466,85.2109,5473.0
2022-04-29 13:00:00,92.9,93.12,92.79,93.0,2310.0,85.2292,85.4311,85.1283,85.321,2310.0
2022-04-29 14:00:00,92.89,92.89,91.82,92.03,3006.0,85.22,85.22,84.2384,84.4311,3006.0
2022-04-29 15:00:00,92.07,92.07,90.61,90.82,42295.0,84.4678,84.4678,83.1283,83.321,42295.0
2022-05-02 09:30:00,91.38,92.27,90.44,91.03,9413.0,83.8347,84.6512,82.9723,83.5136,9413.0
2022-05-02 10:00:00,90.92,91.64,90.46,91.14,24291.0,83.4127,84.0733,82.9907,83.6145,24291.0
2022-05-02 11:00:00,91.02,91.02,89.85,90.27,18785.0,83.5044,83.5044,82.4311,82.8164,18785.0
2022-05-02 12:00:00,90.24,90.31,89.75,89.99,7246.0,82.7889,82.8531,82.3393,82.5595,7246.0
2022-05-02 13:00:00,89.69,89.91,89.13,89.19,8576.0,82.2843,82.4861,81.7705,81.8256,8576.0
2022-05-02 14:00:00,89.02,89.41,88.6,88.67,6022.0,81.6696,82.0274,81.2843,81.3485,6022.0
2022-05-02 15:00:00,88.77,90.25,88.77,90.11,13118.0,81.4402,82.798,81.4402,82.6696,13118.0
2022-05-03 09:30:00,91.0,91.17,90.5,90.5,8316.0,83.4861,83.6421,83.0274,83.0274,8316.0
2022-05-03 10:00:00,90.22,92.22,88.56,89.11,81097.0,82.7705,84.6054,81.2476,81.7522,81097.0
2022-05-03 11:00:00,89.19,90.76,89.19,90.65,13770.0,81.8256,83.2659,81.8256,83.165,13770.0
2022-05-03 12:00:00,90.7,90.8,90.1,90.5,6300.0,83.2109,83.3026,82.6604,83.0274,6300.0
2022-05-03 13:00:00,90.67,91.0,90.52,90.91,11903.0,83.1833,83.4861,83.0457,83.4035,11903.0
2022-05-03 14:00:00,90.95,91.0,90.59,90.68,6307.0,83.4402,83.4861,83.11,83.1925,6307.0
2022-05-03 15:00:00,90.78,90.83,90.16,90.69,28356.0,83.2843,83.3301,82.7155,83.2017,28356.0
2022-05-04 09:30:00,90.28,90.6,89.73,89.76,5242.0,82.8256,83.1191,82.321,82.3485,5242.0
2022-05-04 10:00:00,89.71,89.82,88.66,89.55,5980.0,82.3026,82.4035,81.3393,82.1558,5980.0
2022-05-04 11:00:00,89.59,89.64,88.28,88.46,47564.0,82.1925,82.2384,80.9907,81.1558,47564.0
2022-05-04 12:00:00,88.41,88.65,88.24,88.63,6169.0,81.11,81.3301,80.954,81.3118,6169.0
2022-05-04 13:00:00,88.65,88.65,87.95,88.33,9300.0,81.3301,81.3301,80.6879,81.0366,9300.0
2022-05-04 14:00:00,87.98,89.4,87.98,89.36,14289.0,80.7155,82.0182,80.7155,81.9815,14289.0
2022-05-04 15:00:00,89.48,90.25,89.3,90.21,26428.0,82.0916,82.798,81.9265,82.7613,26428.0
2022-05-05 09:30:00,89.85,90.27,89.28,89.67,3798.0,82.4311,82.8164,81.9081,82.2659,3798.0
2022-05-05 10:00:00,89.97,90.25,89.5,89.63,10852.0,82.5411,82.798,82.11,82.2292,10852.0
2022-05-05 11:00:00,89.92,90.3,89.42,90.14,9596.0,82.4953,82.8439,82.0366,82.6971,9596.0
2022-05-05 12:00:00,90.01,90.56,89.92,90.27,4400.0,82.5778,83.0824,82.4953,82.8164,4400.0
2022-05-05 13:00:00,90.58,91.0,90.53,90.78,6145.0,83.1008,83.4861,83.0549,83.2843,6145.0
2022-05-05 14:00:00,90.84,91.09,90.13,90.32,8359.0,83.3393,83.5687,82.6879,82.8622,8359.0
2022-05-05 15:00:00,90.3,90.3,89.51,89.91,14746.0,82.8439,82.8439,82.1191,82.4861,14746.0
2022-05-06 09:30:00,88.21,88.53,87.64,87.66,5800.0,80.9265,81.22,80.4035,80.4219,5800.0
2022-05-06 10:00:00,87.77,88.65,87.29,88.6,14854.0,80.5228,81.3301,80.0824,81.2843,14854.0
2022-05-06 11:00:00,88.57,88.91,87.93,87.94,6578.0,81.2567,81.5687,80.6696,80.6788,6578.0
2022-05-06 12:00:00,87.94,88.41,87.6,88.28,3699.0,80.6788,81.11,80.3668,80.9907,3699.0
2022-05-06 13:00:00,88.22,88.46,87.96,88.06,5478.0,80.9356,81.1558,80.6971,80.7889,5478.0
2022-05-06 14:00:00,88.07,88.07,87.45,87.76,9526.0,80.798,80.798,80.2292,80.5136,9526.0
2022-05-06 15:00:00,87.61,88.72,87.39,88.43,20607.0,80.376,81.3944,80.1742,81.1283,20607.0
2022-05-09 09:30:00,87.84,87.84,86.75,87.45,9387.0,80.587,80.587,79.587,80.2292,9387.0
2022-05-09 10:00:00,87.34,87.82,87.0,87.68,50577.0,80.1283,80.5687,79.8164,80.4402,50577.0
2022-05-09 11:00:00,87.62,88.31,87.15,88.08,32554.0,80.3852,81.0182,79.954,80.8072,32554.0
2022-05-09 12:00:00,88.08,88.89,87.94,88.17,31456.0,80.8072,81.5503,80.6788,80.8898,31456.0
2022-05-09 13:00:00,88.11,88.22,87.62,87.88,28734.0,80.8347,80.9356,80.3852,80.6237,28734.0
2022-05-09 14:00:00,87.85,88.09,87.56,88.07,27133.0,80.5962,80.8164,80.3301,80.798,27133.0
2022-05-09 15:00:00,88.08,88.45,86.77,87.03,36582.0,80.8072,81.1467,79.6054,79.8439,36582.0
2022-05-10 09:30:00,87.84,88.15,87.25,87.83,17841.0,80.587,80.8714,80.0457,80.5778,17841.0
2022-05-10 10:00:00,87.89,88.13,87.57,87.59,12411.0,80.6329,80.8531,80.3393,80.3577,12411.0
2022-05-10 11:00:00,87.33,87.33,85.82,86.22,8535.0,80.1191,80.1191,78.7338,79.1008,8535.0
2022-05-10 12:00:00,86.02,86.03,85.28,85.31,5569.0,78.9173,78.9265,78.2384,78.2659,5569.0
2022-05-10 13:00:00,85.25,86.34,85.08,86.3,7193.0,78.2109,79.2109,78.0549,79.1742,7193.0
2022-05-10 14:00:00,86.28,86.46,85.92,86.02,5688.0,79.1558,79.321,78.8256,78.9173,5688.0
2022-05-10 15:00:00,85.95,86.51,85.82,85.83,15570.0,78.8531,79.3668,78.7338,78.743,15570.0
2022-05-11 09:30:00,85.45,87.08,85.03,86.61,13075.0,78.3944,79.8898,78.009,79.4586,13075.0
2022-05-11 10:00:00,86.85,88.66,86.66,88.21,22391.0,79.6788,81.3393,79.5045,80.9265,22391.0
2022-05-11 11:00:00,88.22,88.8,87.68,87.76,21573.0,80.9356,81.4678,80.4402,80.5136,21573.0
2022-05-11 12:00:00,87.83,88.43,87.58,87.68,15137.0,80.5778,81.1283,80.3485,80.4402,15137.0
2022-05-11 13:00:00,87.72,87.72,86.71,86.71,19231.0,80.4769,80.4769,79.5503,79.5503,19231.0
2022-05-11 14:00:00,86.95,88.23,86.93,88.17,27649.0,79.7705,80.9448,79.7522,80.8898,27649.0
2022-05-11 15:00:00,88.2,88.29,86.76,86.91,106241.0,80.9173,80.9999,79.5962,79.7338,106241.0
2022-05-12 09:30:00,86.68,86.98,86.01,86.01,5184.0,79.5228,79.798,78.9081,78.9081,5184.0
2022-05-12 10:00:00,85.96,86.83,85.58,86.21,19438.0,78.8623,79.6604,78.5136,79.0916,19438.0
2022-05-12 11:00:00,86.19,86.91,86.05,86.08,15884.0,79.0733,79.7338,78.9448,78.9723,15884.0
2022-05-12 12:00:00,86.09,86.98,85.86,86.4,15819.0,78.9815,79.798,78.7705,79.2659,15819.0
2022-05-12 13:00:00,86.33,86.87,86.28,86.75,15416.0,79.2017,79.6971,79.1558,79.587,15416.0
2022-05-12 14:00:00,86.77,86.98,86.34,86.59,12923.0,79.6054,79.798,79.2109,79.4402,12923.0
2022-05-12 15:00:00,86.46,87.13,86.0,87.08,53091.0,79.321,79.9356,78.899,79.8898,53091.0
2022-05-13 09:30:00,87.54,87.64,86.93,87.64,11186.0,80.3118,80.4035,79.7522,80.4035,11186.0
2022-05-13 10:00:00,87.61,88.07,87.37,88.01,15774.0,80.376,80.798,80.1558,80.743,15774.0
2022-05-13 11:00:00,88.08,88.1,87.76,87.93,17470.0,80.8072,80.8256,80.5136,80.6696,17470.0
2022-05-13 12:00:00,87.99,88.09,87.61,87.66,9024.0,80.7246,80.8164,80.376,80.4219,9024.0
2022-05-13 13:00:00,87.64,87.8,87.53,87.57,9497.0,80.4035,80.5503,80.3026,80.3393,9497.0
2022-05-13 14:00:00,87.55,87.9,87.27,87.9,8867.0,80.321,80.6421,80.0641,80.6421,8867.0
2022-05-13 15:00:00,87.96,88.43,87.88,88.41,57310.0,80.6971,81.1283,80.6237,81.11,57310.0
2022-05-16 09:30:00,88.83,88.89,88.36,88.71,8532.0,81.4953,81.5503,81.0641,81.3852,8532.0
2022-05-16 10:00:00,88.63,89.09,88.35,88.62,17847.0,81.3118,81.7338,81.0549,81.3026,17847.0
2022-05-16 11:00:00,88.58,89.1,88.58,88.99,7479.0,81.2659,81.743,81.2659,81.6421,7479.0
2022-05-16 12:00:00,88.89,89.02,88.58,88.68,7245.0,81.5503,81.6696,81.2659,81.3577,7245.0
2022-05-16 13:00:00,88.75,88.99,88.75,88.8,7016.0,81.4219,81.6421,81.4219,81.4678,7016.0
2022-05-16 14:00:00,88.85,89.1,88.8,88.96,6997.0,81.5136,81.743,81.4678,81.6145,6997.0
2022-05-16 15:00:00,88.92,88.99,88.68,88.84,28416.0,81.5778,81.6421,81.3577,81.5045,28416.0
2022-05-17 09:30:00,88.84,88.84,88.12,88.77,7078.0,81.5045,81.5045,80.8439,81.4402,7078.0
2022-05-17 10:00:00,88.76,89.6,88.57,89.51,25728.0,81.4311,82.2017,81.2567,82.1191,25728.0
2022-05-17 11:00:00,89.52,89.65,89.21,89.35,16730.0,82.1283,82.2476,81.8439,81.9723,16730.0
2022-05-17 12:00:00,89.33,89.53,89.24,89.34,27169.0,81.954,82.1375,81.8714,81.9632,27169.0
2022-05-17 13:00:00,89.37,89.69,89.31,89.31,15762.0,81.9907,82.2843,81.9356,81.9356,15762.0
2022-05-17 14:00:00,89.33,89.51,88.96,89.14,20252.0,81.954,82.1191,81.6145,81.7797,20252.0
2022-05-17 15:00:00,89.2,89.69,89.08,89.69,56459.0,81.8347,82.2843,81.7246,82.2843,56459.0
2022-05-18 09:30:00,90.49,90.69,88.9,89.04,11081.0,83.0182,83.2017,81.5595,81.6879,11081.0
2022-05-18 10:00:00,89.07,90.0,88.98,90.0,20219.0,81.7155,82.5687,81.6329,82.5687,20219.0
2022-05-18 11:00:00,89.99,90.29,89.67,89.78,11685.0,82.5595,82.8347,82.2659,82.3668,11685.0
2022-05-18 12:00:00,89.81,90.01,89.33,89.54,12161.0,82.3944,82.5778,81.954,82.1467,12161.0
2022-05-18 13:00:00,89.49,89.49,88.66,88.73,13904.0,82.1008,82.1008,81.3393,81.4035,13904.0
2022-05-18 14:00:00,88.83,88.87,88.24,88.37,26823.0,81.4953,81.532,80.954,81.0733,26823.0
2022-05-18 15:00:00,88.36,88.47,87.84,88.19,71397.0,81.0641,81.165,80.587,80.9081,71397.0
2022-05-19 09:30:00,87.56,88.8,87.56,87.77,6930.0,80.3301,81.4678,80.3301,80.5228,6930.0
2022-05-19 10:00:00,87.7,88.89,87.35,87.35,24272.0,80.4586,81.5503,80.1375,80.1375,24272.0
2022-05-19 11:00:00,87.3,88.1,87.12,87.81,20754.0,80.0916,80.8256,79.9265,80.5595,20754.0
2022-05-19 12:00:00,87.8,88.11,87.24,87.54,7425.0,80.5503,80.8347,80.0366,80.3118,7425.0
2022-05-19 13:00:00,87.59,87.85,87.1,87.81,13712.0,80.3577,80.5962,79.9081,80.5595,13712.0
2022-05-19 14:00:00,87.77,88.04,87.5,88.02,11213.0,80.5228,80.7705,80.2751,80.7522,11213.0
2022-05-19 15:00:00,88.05,88.11,87.46,87.5,65731.0,80.7797,80.8347,80.2384,80.2751,65731.0
2022-05-20 09:30:00,88.91,88.95,88.36,88.48,13977.0,81.5687,81.6054,81.0641,81.1742,13977.0
2022-05-20 10:00:00,88.54,88.57,88.05,88.05,17797.0,81.2292,81.2567,80.7797,80.7797,17797.0
2022-05-20 11:00:00,87.99,88.23,87.4,87.96,16970.0,80.7246,80.9448,80.1834,80.6971,16970.0
2022-05-20 12:00:00,88.0,88.0,87.57,87.61,13759.0,80.7338,80.7338,80.3393,80.376,13759.0
2022-05-20 13:00:00,87.53,87.67,87.19,87.5,11116.0,80.3026,80.4311,79.9907,80.2751,11116.0
2022-05-20 14:00:00,87.56,87.6,86.98,87.55,17115.0,80.3301,80.3668,79.798,80.321,17115.0
2022-05-20 15:00:00,87.51,88.3,87.24,88.1,98993.0,80.2843,81.009,80.0366,80.8256,98993.0
2022-05-23 09:30:00,88.87,88.87,87.19,87.25,11806.0,82.099,82.099,80.547,80.6024,11806.0
2022-05-23 10:00:00,87.15,87.9,87.15,87.62,33484.0,80.5101,81.2029,80.5101,80.9442,33484.0
2022-05-23 11:00:00,87.55,88.13,87.55,87.8,28634.0,80.8796,81.4154,80.8796,81.1105,28634.0
2022-05-23 12:00:00,87.8,87.83,87.59,87.79,12719.0,81.1105,81.1382,80.9165,81.1013,12719.0
2022-05-23 13:00:00,87.99,87.99,87.65,87.85,25545.0,81.2861,81.2861,80.972,81.1567,25545.0
2022-05-23 14:00:00,87.87,88.27,87.81,87.83,15163.0,81.1752,81.5447,81.1198,81.1382,15163.0
2022-05-23 15:00:00,87.83,88.05,87.37,87.73,60132.0,81.1382,81.3415,80.7133,81.0459,60132.0
2022-05-24 09:30:00,87.16,87.17,86.59,86.81,11337.0,80.5193,80.5285,79.9927,80.196,11337.0
2022-05-24 10:00:00,86.68,86.78,85.77,85.94,20755.0,80.0759,80.1682,79.2352,79.3922,20755.0
2022-05-24 11:00:00,85.93,86.56,85.7,86.45,15997.0,79.383,79.965,79.1705,79.8634,15997.0
2022-05-24 12:00:00,86.34,86.79,86.27,86.59,20155.0,79.7618,80.1775,79.6971,79.9927,20155.0
2022-05-24 13:00:00,86.47,86.78,86.25,86.78,8463.0,79.8819,80.1682,79.6786,80.1682,8463.0
2022-05-24 14:00:00,86.73,87.85,86.7,87.49,19631.0,80.1221,81.1567,80.0943,80.8242,19631.0
2022-05-24 15:00:00,87.43,88.42,87.38,88.42,66674.0,80.7687,81.6833,80.7225,81.6833,66674.0
2022-05-25 09:30:00,88.56,89.23,88.43,89.1,5240.0,81.8126,82.4316,81.6925,82.3115,5240.0
2022-05-25 10:00:00,88.92,89.18,88.79,89.15,15395.0,82.1452,82.3854,82.0251,82.3577,15395.0
2022-05-25 11:00:00,89.13,89.13,88.57,88.86,16476.0,82.3392,82.3392,81.8219,82.0898,16476.0
2022-05-25 12:00:00,88.88,88.88,88.26,88.4,9562.0,82.1082,82.1082,81.5355,81.6648,9562.0
2022-05-25 13:00:00,88.39,88.72,88.33,88.44,8925.0,81.6556,81.9604,81.6002,81.7018,8925.0
2022-05-25 14:00:00,88.48,89.1,88.24,88.97,11283.0,81.7387,82.3115,81.517,82.1914,11283.0
2022-05-25 15:00:00,88.99,89.13,88.87,88.94,42434.0,82.2099,82.3392,82.099,82.1637,42434.0
2022-05-26 09:30:00,90.0,90.07,89.15,89.82,13583.0,83.1429,83.2076,82.3577,82.9766,13583.0
2022-05-26 10:00:00,89.8,89.94,89.42,89.81,19001.0,82.9582,83.0875,82.6071,82.9674,19001.0
2022-05-26 11:00:00,89.72,89.81,89.51,89.54,15506.0,82.8842,82.9674,82.6902,82.718,15506.0
2022-05-26 12:00:00,89.55,89.61,89.24,89.38,16449.0,82.7272,82.7826,82.4408,82.5702,16449.0
2022-05-26 13:00:00,89.38,89.41,88.84,88.85,17760.0,82.5702,82.5979,82.0713,82.0805,17760.0
2022-05-26 14:00:00,88.86,88.87,88.32,88.48,17303.0,82.0898,82.099,81.5909,81.7387,17303.0
2022-05-26 15:00:00,88.49,89.19,88.49,88.54,43744.0,81.748,82.3946,81.748,81.7942,43744.0
2022-05-27 09:30:00,89.13,89.83,88.96,89.53,6369.0,82.3392,82.9859,82.1822,82.7087,6369.0
2022-05-27 10:00:00,89.48,90.34,89.47,90.09,14292.0,82.6625,83.457,82.6533,83.2261,14292.0
2022-05-27 11:00:00,90.07,90.3,89.63,90.25,17498.0,83.2076,83.4201,82.8011,83.3739,17498.0
2022-05-27 12:00:00,90.17,90.33,89.94,90.16,24869.0,83.3,83.4478,83.0875,83.2907,24869.0
2022-05-27 13:00:00,90.16,90.2,89.82,89.83,12537.0,83.2907,83.3277,82.9766,82.9859,12537.0
2022-05-27 14:00:00,89.85,89.95,89.64,89.7,13045.0,83.0043,83.0967,82.8103,82.8658,13045.0
2022-05-27 15:00:00,89.69,90.16,89.68,90.16,45756.0,82.8565,83.2907,82.8473,83.2907,45756.0
2022-05-31 09:30:00,89.57,89.57,88.76,89.15,7211.0,82.7457,82.7457,81.9974,82.3577,7211.0
2022-05-31 10:00:00,89.13,89.51,88.93,89.47,9612.0,82.3392,82.6902,82.1544,82.6533,9612.0
2022-05-31 11:00:00,89.37,89.44,88.92,89.25,5432.0,82.5609,82.6256,82.1452,82.4501,5432.0
2022-05-31 12:00:00,89.29,89.49,89.09,89.29,7775.0,82.487,82.6718,82.3022,82.487,7775.0
2022-05-31 13:00:00,89.34,89.51,89.07,89.51,8533.0,82.5332,82.6902,82.2838,82.6902,8533.0
2022-05-31 14:00:00,89.5,89.63,89.07,89.3,19775.0,82.681,82.8011,82.2838,82.4962,19775.0
2022-05-31 15:00:00,89.31,89.31,88.77,89.11,44751.0,82.5055,82.5055,82.0066,82.3207,44751.0
2022-06-01 09:30:00,88.87,88.87,86.92,86.98,6741.0,82.099,82.099,80.2976,80.353,6741.0
2022-06-01 10:00:00,86.85,87.14,86.43,87.14,24656.0,80.2329,80.5008,79.8449,80.5008,24656.0
2022-06-01 11:00:00,87.1,87.19,86.48,86.63,14087.0,80.4639,80.547,79.8911,80.0297,14087.0
2022-06-01 12:00:00,86.66,87.27,86.64,87.18,14224.0,80.0574,80.6209,80.0389,80.5378,14224.0
2022-06-01 13:00:00,87.21,87.93,87.21,87.83,11694.0,80.5655,81.2306,80.5655,81.1382,11694.0
2022-06-01 14:00:00,87.79,88.01,87.58,87.9,16624.0,81.1013,81.3045,80.9073,81.2029,16624.0
2022-06-01 15:00:00,87.9,88.66,87.87,88.21,66187.0,81.2029,81.905,81.1752,81.4893,66187.0
2022-06-02 09:30:00,87.56,87.56,86.76,86.9,3638.0,80.8888,80.8888,80.1498,80.2791,3638.0
2022-06-02 10:00:00,86.95,87.66,86.34,87.66,18477.0,80.3253,80.9812,79.7618,80.9812,18477.0
2022-06-02 11:00:00,87.7,88.35,87.7,88.14,18360.0,81.0182,81.6186,81.0182,81.4246,18360.0
2022-06-02 12:00:00,88.16,88.36,88.06,88.1,10115.0,81.4431,81.6279,81.3507,81.3877,10115.0
2022-06-02 13:00:00,88.1,88.24,87.84,88.01,10619.0,81.3877,81.517,81.1475,81.3045,10619.0
2022-06-02 14:00:00,87.95,88.56,87.95,88.43,20821.0,81.2491,81.8126,81.2491,81.6925,20821.0
2022-06-02 15:00:00,88.5,88.95,88.5,88.87,34652.0,81.7572,82.1729,81.7572,82.099,34652.0
2022-06-03 09:30:00,88.58,88.65,87.49,87.96,7981.0,81.8311,81.8958,80.8242,81.2583,7981.0
2022-06-03 10:00:00,88.0,88.79,88.0,88.68,9981.0,81.2953,82.0251,81.2953,81.9235,9981.0
2022-06-03 11:00:00,88.7,88.7,88.15,88.36,2753.0,81.942,81.942,81.4339,81.6279,2753.0
2022-06-03 12:00:00,88.45,88.66,88.4,88.66,1548.0,81.711,81.905,81.6648,81.905,1548.0
2022-06-03 13:00:00,88.68,88.9,88.53,88.53,2600.0,81.9235,82.1267,81.7849,81.7849,2600.0
2022-06-03 14:00:00,88.46,88.87,88.45,88.71,4350.0,81.7202,82.099,81.711,81.9512,4350.0
2022-06-03 15:00:00,88.7,88.7,87.9,88.03,15042.0,81.942,81.942,81.2029,81.323,15042.0
2022-06-06 09:30:00,88.34,88.46,87.47,87.47,3043.0,81.6094,81.7202,80.8057,80.8057,3043.0
2022-06-06 10:00:00,87.3,87.7,86.89,87.68,13727.0,80.6486,81.0182,80.2699,80.9997,13727.0
2022-06-06 11:00:00,87.7,87.94,87.58,87.62,12505.0,81.0182,81.2399,80.9073,80.9442,12505.0
2022-06-06 12:00:00,87.6,87.65,86.96,87.29,6760.0,80.9258,80.972,80.3345,80.6394,6760.0
2022-06-06 13:00:00,87.22,87.6,87.19,87.53,8155.0,80.5747,80.9258,80.547,80.8611,8155.0
2022-06-06 14:00:00,87.56,87.57,87.08,87.29,9088.0,80.8888,80.8981,80.4454,80.6394,9088.0
2022-06-06 15:00:00,87.25,87.42,87.03,87.13,25246.0,80.6024,80.7595,80.3992,80.4916,25246.0
2022-06-07 09:30:00,87.17,87.49,87.07,87.45,3245.0,80.5285,80.8242,80.4362,80.7872,3245.0
2022-06-07 10:00:00,87.38,88.26,87.35,87.99,9971.0,80.7225,81.5355,80.6948,81.2861,9971.0
2022-06-07 11:00:00,87.99,88.01,87.72,87.72,4900.0,81.2861,81.3045,81.0366,81.0366,4900.0
2022-06-07 12:00:00,87.74,87.78,87.23,87.36,5524.0,81.0551,81.0921,80.584,80.7041,5524.0
2022-06-07 13:00:00,87.34,87.88,87.34,87.8,4408.0,80.6856,81.1844,80.6856,81.1105,4408.0
2022-06-07 14:00:00,87.81,88.47,87.81,88.45,7516.0,81.1198,81.7295,81.1198,81.711,7516.0
2022-06-07 15:00:00,88.64,89.42,88.53,89.32,22839.0,81.8865,82.6071,81.7849,82.5147,22839.0
2022-06-08 09:30:00,88.63,89.03,88.36,89.0,7426.0,81.8773,82.2468,81.6279,82.2191,7426.0
2022-06-08 10:00:00,88.9,88.9,87.83,88.11,6128.0,82.1267,82.1267,81.1382,81.3969,6128.0
2022-06-08 11:00:00,88.06,88.14,87.8,87.8,4791.0,81.3507,81.4246,81.1105,81.1105,4791.0
2022-06-08 12:00:00,87.73,88.0,87.26,87.28,3700.0,81.0459,81.2953,80.6117,80.6302,3700.0
2022-06-08 13:00:00,87.14,87.17,86.7,86.72,5387.0,80.5008,80.5285,80.0943,80.1128,5387.0
2022-06-08 14:00:00,86.7,86.71,85.92,85.92,12113.0,80.0943,80.1036,79.3738,79.3738,12113.0
2022-06-08 15:00:00,85.93,86.46,85.68,85.96,33177.0,79.383,79.8726,79.1521,79.4107,33177.0
2022-06-09 09:30:00,85.23,85.71,85.09,85.55,3875.0,78.7363,79.1798,78.607,79.032,3875.0
2022-06-09 10:00:00,85.62,85.62,85.15,85.35,23218.0,79.0966,79.0966,78.6624,78.8472,23218.0
2022-06-09 11:00:00,85.37,85.4,84.97,85.12,8350.0,78.8657,78.8934,78.4961,78.6347,8350.0
2022-06-09 12:00:00,85.04,85.16,84.86,85.03,4378.0,78.5608,78.6717,78.3945,78.5516,4378.0
2022-06-09 13:00:00,85.2,85.23,84.54,84.76,4700.0,78.7086,78.7363,78.0989,78.3021,4700.0
2022-06-09 14:00:00,84.7,84.7,84.41,84.46,18820.0,78.2467,78.2467,77.9788,78.025,18820.0
2022-06-09 15:00:00,84.44,84.5,83.21,83.22,30739.0,78.0065,78.062,76.8702,76.8795,30739.0
2022-06-10 09:30:00,82.65,83.04,82.38,82.82,18888.0,76.3529,76.7132,76.1035,76.51,18888.0
2022-06-10 10:00:00,82.8,82.8,81.71,82.02,32513.0,76.4915,76.4915,75.4845,75.7709,32513.0
2022-06-10 11:00:00,81.94,83.06,81.82,83.06,10891.0,75.697,76.7317,75.5861,76.7317,10891.0
2022-06-10 12:00:00,83.14,83.19,82.79,82.82,8103.0,76.8056,76.8518,76.4822,76.51,8103.0
2022-06-10 13:00:00,82.69,82.71,82.31,82.39,10426.0,76.3899,76.4083,76.0388,76.1127,10426.0
2022-06-10 14:00:00,82.39,82.93,82.37,82.89,12305.0,76.1127,76.6116,76.0942,76.5746,12305.0
2022-06-10 15:00:00,82.86,82.94,82.09,82.09,40100.0,76.5469,76.6208,75.8356,75.8356,40100.0
2022-06-13 09:30:00,80.09,80.58,79.57,79.64,8602.0,73.988,74.4406,73.5076,73.5722,8602.0
2022-06-13 10:00:00,79.5,79.51,78.5,78.89,39997.0,73.4429,73.4521,72.5191,72.8794,39997.0
2022-06-13 11:00:00,78.81,79.0,78.25,78.6,12093.0,72.8055,72.981,72.2881,72.6115,12093.0
2022-06-13 12:00:00,78.6,78.95,78.51,78.57,7431.0,72.6115,72.9348,72.5283,72.5838,7431.0
2022-06-13 13:00:00,78.53,79.08,78.3,78.67,11716.0,72.5468,73.0549,72.3343,72.6761,11716.0
2022-06-13 14:00:00,78.66,78.79,78.3,78.45,10076.0,72.6669,72.787,72.3343,72.4729,10076.0
2022-06-13 15:00:00,78.33,78.37,77.48,77.84,29882.0,72.362,72.399,71.5768,71.9094,29882.0
2022-06-14 09:30:00,77.75,78.55,77.06,77.57,9314.0,71.8262,72.5653,71.1888,71.66,9314.0
2022-06-14 10:00:00,77.44,77.74,76.83,77.65,18336.0,71.5399,71.817,70.9763,71.7339,18336.0
2022-06-14 11:00:00,77.67,77.97,77.3,77.64,10960.0,71.7523,72.0295,71.4105,71.7246,10960.0
2022-06-14 12:00:00,77.74,77.81,77.4,77.7,9949.0,71.817,71.8817,71.5029,71.78,9949.0
2022-06-14 13:00:00,77.77,78.4,77.3,77.54,15134.0,71.8447,72.4267,71.4105,71.6322,15134.0
2022-06-14 14:00:00,77.55,77.79,76.94,77.09,12969.0,71.6415,71.8632,71.078,71.2165,12969.0
2022-06-14 15:00:00,77.03,77.97,77.01,77.34,31998.0,71.1611,72.0295,71.1426,71.4475,31998.0
2022-06-15 09:30:00,78.2,78.66,77.86,78.45,6665.0,72.242,72.6669,71.9279,72.4729,6665.0
2022-06-15 10:00:00,78.47,78.84,78.16,78.32,15364.0,72.4914,72.8332,72.205,72.3528,15364.0
2022-06-15 11:00:00,78.3,78.3,77.67,77.86,14036.0,72.3343,72.3343,71.7523,71.9279,14036.0
2022-06-15 12:00:00,77.79,78.19,77.74,77.81,12026.0,71.8632,72.2327,71.817,71.8817,12026.0
2022-06-15 13:00:00,77.73,78.41,77.73,78.41,10189.0,71.8078,72.436,71.8078,72.436,10189.0
2022-06-15 14:00:00,78.4,79.18,77.25,78.26,29156.0,72.4267,73.1473,71.3643,72.2974,29156.0
2022-06-15 15:00:00,78.34,79.46,78.31,78.42,54419.0,72.3713,73.406,72.3436,72.4452,54419.0
2022-06-16 09:30:00,77.16,78.24,76.66,78.17,8425.0,71.2812,72.2789,70.8193,72.2142,8425.0
2022-06-16 10:00:00,77.96,78.85,77.7,78.28,16632.0,72.0202,72.8424,71.78,72.3159,16632.0
2022-06-16 11:00:00,78.25,78.46,77.87,78.2,19743.0,72.2881,72.4821,71.9371,72.242,19743.0
2022-06-16 12:00:00,78.25,78.25,77.57,78.0,13292.0,72.2881,72.2881,71.66,72.0572,13292.0
2022-06-16 13:00:00,78.09,78.4,77.91,78.09,11814.0,72.1403,72.4267,71.974,72.1403,11814.0
2022-06-16 14:00:00,78.06,78.33,77.71,77.73,14568.0,72.1126,72.362,71.7893,71.8078,14568.0
2022-06-16 15:00:00,77.84,78.24,77.38,77.77,34061.0,71.9094,72.2789,71.4844,71.8447,34061.0
2022-06-17 09:30:00,77.69,79.06,77.69,78.82,9540.0,71.7708,73.0364,71.7708,72.8147,9540.0
2022-06-17 10:00:00,78.71,78.71,76.85,77.24,33928.0,72.7131,72.7131,70.9948,71.3551,33928.0
2022-06-17 11:00:00,77.17,78.53,77.16,78.04,33822.0,71.2904,72.5468,71.2812,72.0941,33822.0
2022-06-17 12:00:00,77.85,78.0,77.49,77.63,23177.0,71.9186,72.0572,71.586,71.7154,23177.0
2022-06-17 13:00:00,77.64,78.31,77.11,77.14,12807.0,71.7246,72.3436,71.235,71.2627,12807.0
2022-06-17 14:00:00,77.22,77.91,77.17,77.72,26278.0,71.3366,71.974,71.2904,71.7985,26278.0
2022-06-17 15:00:00,77.75,78.17,77.58,77.64,74366.0,71.8262,72.2142,71.6692,71.7246,74366.0
2022-06-21 09:30:00,78.33,79.65,78.27,79.65,5857.0,72.362,73.5815,72.3066,73.5815,5857.0
2022-06-21 10:00:00,79.66,80.06,79.37,79.92,8637.0,73.5907,73.9602,73.3228,73.8309,8637.0
2022-06-21 11:00:00,79.96,80.5,79.96,80.22,8149.0,73.8679,74.3667,73.8679,74.1081,8149.0
2022-06-21 12:00:00,80.24,80.41,80.12,80.16,4913.0,74.1265,74.2836,74.0157,74.0526,4913.0
2022-06-21 13:00:00,80.18,80.22,79.66,79.68,7048.0,74.0711,74.1081,73.5907,73.6092,7048.0
2022-06-21 14:00:00,79.67,79.77,78.89,78.9,10659.0,73.6,73.6923,72.8794,72.8886,10659.0
2022-06-21 15:00:00,78.91,78.91,78.63,78.66,24292.0,72.8979,72.8979,72.6392,72.6669,24292.0
2022-06-22 09:30:00,78.68,79.23,78.35,79.14,2899.0,72.6854,73.1935,72.3805,73.1103,2899.0
2022-06-22 10:00:00,78.96,80.06,78.92,79.71,8880.0,72.944,73.9602,72.9071,73.6369,8880.0
2022-06-22 11:00:00,79.7,79.88,79.54,79.7,9550.0,73.6277,73.794,73.4799,73.6277,9550.0
2022-06-22 12:00:00,79.66,80.22,79.56,80.22,8128.0,73.5907,74.1081,73.4983,74.1081,8128.0
2022-06-22 13:00:00,80.24,80.63,80.13,80.63,8003.0,74.1265,74.4868,74.0249,74.4868,8003.0
2022-06-22 14:00:00,80.65,80.95,80.43,80.67,8479.0,74.5053,74.7824,74.3021,74.5238,8479.0
2022-06-22 15:00:00,80.64,80.69,79.78,79.78,21831.0,74.4961,74.5422,73.7016,73.7016,21831.0
2022-06-23 09:30:00,80.55,80.64,79.54,80.09,1500.0,74.4129,74.4961,73.4799,73.988,1500.0
2022-06-23 10:00:00,80.09,80.69,80.09,80.69,2854.0,73.988,74.5422,73.988,74.5422,2854.0
2022-06-23 11:00:00,80.71,80.77,80.44,80.44,7823.0,74.5607,74.6161,74.3113,74.3113,7823.0
2022-06-23 12:00:00,80.37,80.82,80.33,80.65,4426.0,74.2466,74.6623,74.2097,74.5053,4426.0
2022-06-23 13:00:00,80.62,80.77,80.4,80.75,4384.0,74.4776,74.6161,74.2743,74.5977,4384.0
2022-06-23 14:00:00,80.8,81.37,80.8,81.3,12338.0,74.6439,75.1704,74.6439,75.1058,12338.0
2022-06-23 15:00:00,81.3,82.07,81.28,81.7,35842.0,75.1058,75.8171,75.0873,75.4753,35842.0
2022-06-24 09:30:00,82.03,82.38,81.66,82.28,5760.0,75.7801,76.1035,75.4383,76.0111,5760.0
2022-06-24 10:00:00,82.35,82.88,82.33,82.33,7997.0,76.0758,76.5654,76.0573,76.0573,7997.0
2022-06-24 11:00:00,82.34,83.0,82.34,82.95,5816.0,76.0665,76.6762,76.0665,76.6301,5816.0
2022-06-24 12:00:00,83.0,83.19,82.96,82.96,8962.0,76.6762,76.8518,76.6393,76.6393,8962.0
2022-06-24 13:00:00,83.0,83.31,82.96,83.2,11305.0,76.6762,76.9626,76.6393,76.861,11305.0
2022-06-24 14:00:00,83.25,83.47,83.25,83.43,16983.0,76.9072,77.1104,76.9072,77.0735,16983.0
2022-06-24 15:00:00,83.42,83.83,83.28,83.34,65699.0,77.0642,77.443,76.9349,76.9903,65699.0
2022-06-27 09:30:00,82.63,83.5,82.63,83.39,8647.0,76.3344,77.1381,76.3344,77.0365,8647.0
2022-06-27 10:00:00,83.44,84.35,83.44,83.96,11360.0,77.0827,77.9234,77.0827,77.5631,11360.0
2022-06-27 11:00:00,83.91,84.58,83.84,84.58,6410.0,77.5169,78.1359,77.4522,78.1359,6410.0
2022-06-27 12:00:00,84.53,84.62,84.06,84.11,4971.0,78.0897,78.1728,77.6555,77.7017,4971.0
2022-06-27 13:00:00,84.06,84.06,83.52,83.58,4219.0,77.6555,77.6555,77.1566,77.2121,4219.0
2022-06-27 14:00:00,83.5,83.53,83.36,83.46,6315.0,77.1381,77.1659,77.0088,77.1012,6315.0
2022-06-27 15:00:00,83.27,83.41,82.95,83.16,16876.0,76.9257,77.055,76.6301,76.8241,16876.0
2022-06-28 09:30:00,83.96,84.76,83.96,84.72,3808.0,77.5631,78.3021,77.5631,78.2652,3808.0
2022-06-28 10:00:00,84.66,84.66,84.1,84.24,5582.0,78.2098,78.2098,77.6924,77.8218,5582.0
2022-06-28 11:00:00,84.25,84.38,83.5,83.63,4214.0,77.831,77.9511,77.1381,77.2582,4214.0
2022-06-28 12:00:00,83.58,83.99,83.58,83.77,3629.0,77.2121,77.5908,77.2121,77.3876,3629.0
2022-06-28 13:00:00,83.71,83.82,83.56,83.61,2300.0,77.3321,77.4338,77.1936,77.2398,2300.0
2022-06-28 14:00:00,83.53,83.55,83.06,83.3,4042.0,77.1659,77.1843,76.7317,76.9534,4042.0
2022-06-28 15:00:00,83.25,83.31,82.76,82.85,12805.0,76.9072,76.9626,76.4545,76.5377,12805.0
2022-06-29 09:30:00,83.02,83.41,82.95,83.12,4291.0,76.6947,77.055,76.6301,76.7871,4291.0
2022-06-29 10:00:00,83.19,83.43,83.13,83.17,3104.0,76.8518,77.0735,76.7963,76.8333,3104.0
2022-06-29 11:00:00,83.16,83.6,83.16,83.6,4167.0,76.8241,77.2305,76.8241,77.2305,4167.0
2022-06-29 12:00:00,83.51,83.51,83.26,83.28,2992.0,77.1474,77.1474,76.9164,76.9349,2992.0
2022-06-29 13:00:00,83.22,83.31,82.89,83.3,2568.0,76.8795,76.9626,76.5746,76.9534,2568.0
2022-06-29 14:00:00,83.37,83.42,83.07,83.09,6034.0,77.0181,77.0642,76.7409,76.7594,6034.0
2022-06-29 15:00:00,83.03,83.39,82.88,83.38,12132.0,76.704,77.0365,76.5654,77.0273,12132.0
2022-06-30 09:30:00,82.86,83.0,82.28,82.97,2300.0,76.5469,76.6762,76.0111,76.6485,2300.0
2022-06-30 10:00:00,82.84,82.92,82.42,82.54,5521.0,76.5284,76.6023,76.1404,76.2513,5521.0
2022-06-30 11:00:00,82.6,83.13,82.45,83.11,4257.0,76.3067,76.7963,76.1681,76.7779,4257.0
2022-06-30 12:00:00,83.07,83.44,82.8,83.4,3731.0,76.7409,77.0827,76.4915,77.0458,3731.0
2022-06-30 13:00:00,83.47,83.47,83.03,83.09,4354.0,77.1104,77.1104,76.704,76.7594,4354.0
2022-06-30 14:00:00,83.11,83.13,82.39,82.52,5294.0,76.7779,76.7963,76.1127,76.2328,5294.0
2022-06-30 15:00:00,82.6,82.6,81.89,82.26,35564.0,76.3067,76.3067,75.6508,75.9926,35564.0
2022-07-01 09:30:00,82.31,83.08,82.31,82.76,2100.0,76.0388,76.7501,76.0388,76.4545,2100.0
2022-07-01 10:00:00,82.49,82.91,82.11,82.76,5870.0,76.2051,76.5931,75.8541,76.4545,5870.0
2022-07-01 11:00:00,82.69,82.85,82.17,82.18,3300.0,76.3899,76.5377,75.9095,75.9187,3300.0
2022-07-01 12:00:00,82.14,82.2,81.91,81.93,9514.0,75.8818,75.9372,75.6693,75.6878,9514.0
2022-07-01 13:00:00,81.9,82.51,81.57,82.41,14659.0,75.6601,76.2236,75.3552,76.1312,14659.0
2022-07-01 14:00:00,82.48,82.89,82.4,82.85,3550.0,76.1959,76.5746,76.122,76.5377,3550.0
2022-07-01 15:00:00,82.73,83.39,82.72,83.2,11365.0,76.4268,77.0365,76.4176,76.861,11365.0
2022-07-05 09:30:00,82.58,82.58,80.47,80.49,12662.0,76.2882,76.2882,74.339,74.3575,12662.0
2022-07-05 10:00:00,80.5,81.38,80.12,80.15,29504.0,74.3667,75.1797,74.0157,74.0434,29504.0
2022-07-05 11:00:00,80.13,80.97,80.0,80.97,8263.0,74.0249,74.8009,73.9048,74.8009,8263.0
2022-07-05 12:00:00,81.05,81.29,80.99,81.16,2473.0,74.8748,75.0965,74.8194,74.9764,2473.0
2022-07-05 13:00:00,81.21,81.34,80.95,81.28,5259.0,75.0226,75.1427,74.7824,75.0873,5259.0
2022-07-05 14:00:00,81.38,81.99,81.37,81.99,4334.0,75.1797,75.7432,75.1704,75.7432,4334.0
2022-07-05 15:00:00,81.95,82.37,81.86,82.37,19111.0,75.7062,76.0942,75.6231,76.0942,19111.0
2022-07-06 09:30:00,82.66,83.29,82.66,82.91,3806.0,76.3621,76.9441,76.3621,76.5931,3806.0
2022-07-06 10:00:00,82.95,83.44,82.42,82.54,9739.0,76.6301,77.0827,76.1404,76.2513,9739.0
2022-07-06 11:00:00,82.07,82.41,81.97,82.38,4192.0,75.8171,76.1312,75.7247,76.1035,4192.0
2022-07-06 12:00:00,82.49,82.61,82.23,82.47,7294.0,76.2051,76.316,75.9649,76.1866,7294.0
2022-07-06 13:00:00,82.5,82.5,82.25,82.26,2938.0,76.2143,76.2143,75.9834,75.9926,2938.0
2022-07-06 14:00:00,82.22,82.47,81.8,82.21,9891.0,75.9557,76.1866,75.5677,75.9464,9891.0
2022-07-06 15:00:00,82.23,82.28,81.66,81.66,13683.0,75.9649,76.0111,75.4383,75.4383,13683.0
2022-07-07 09:30:00,81.71,81.96,81.51,81.53,1909.0,75.4845,75.7155,75.2998,75.3182,1909.0
2022-07-07 10:00:00,81.52,82.09,81.24,82.05,4164.0,75.309,75.8356,75.0503,75.7986,4164.0
2022-07-07 11:00:00,82.14,82.43,82.14,82.21,4760.0,75.8818,76.1497,75.8818,75.9464,4760.0
2022-07-07 12:00:00,82.18,82.26,82.01,82.04,5697.0,75.9187,75.9926,75.7617,75.7894,5697.0
2022-07-07 13:00:00,82.08,82.43,82.02,82.26,6682.0,75.8263,76.1497,75.7709,75.9926,6682.0
2022-07-07 14:00:00,82.2,82.21,81.49,81.5,8540.0,75.9372,75.9464,75.2813,75.2905,8540.0
2022-07-07 15:00:00,81.49,81.93,81.49,81.68,20741.0,75.2813,75.6878,75.2813,75.4568,20741.0
2022-07-08 09:30:00,82.0,82.04,81.58,81.59,11932.0,75.7524,75.7894,75.3644,75.3737,11932.0
2022-07-08 10:00:00,81.68,82.71,81.68,82.53,6557.0,75.4568,76.4083,75.4568,76.2421,6557.0
2022-07-08 11:00:00,82.6,82.64,82.12,82.14,6594.0,76.3067,76.3437,75.8633,75.8818,6594.0
2022-07-08 12:00:00,82.14,82.21,81.74,81.77,11184.0,75.8818,75.9464,75.5122,75.54,11184.0
2022-07-08 13:00:00,81.77,82.04,81.7,81.94,7086.0,75.54,75.7894,75.4753,75.697,7086.0
2022-07-08 14:00:00,81.97,82.4,81.97,82.4,10557.0,75.7247,76.122,75.7247,76.122,10557.0
2022-07-08 15:00:00,82.39,82.51,82.07,82.08,14759.0,76.1127,76.2236,75.8171,75.8263,14759.0
2022-07-11 09:30:00,82.22,82.47,81.82,81.93,2262.0,75.9557,76.1866,75.5861,75.6878,2262.0
2022-07-11 10:00:00,81.91,81.95,81.73,81.91,1748.0,75.6693,75.7062,75.503,75.6693,1748.0
2022-07-11 11:00:00,81.91,82.0,81.64,81.69,1845.0,75.6693,75.7524,75.4199,75.4661,1845.0
2022-07-11 12:00:00,81.72,81.91,81.72,81.91,300.0,75.4938,75.6693,75.4938,75.6693,300.0
2022-07-11 13:00:00,82.11,82.45,82.11,82.45,800.0,75.8541,76.1681,75.8541,76.1681,800.0
2022-07-11 14:00:00,82.34,82.34,82.06,82.1,3128.0,76.0665,76.0665,75.8079,75.8448,3128.0
2022-07-11 15:00:00,82.0,82.09,81.75,82.09,4309.0,75.7524,75.8356,75.5215,75.8356,4309.0
2022-07-12 09:30:00,81.69,82.96,81.69,82.96,3447.0,75.4661,76.6393,75.4661,76.6393,3447.0
2022-07-12 10:00:00,82.91,82.97,82.71,82.95,7992.0,76.5931,76.6485,76.4083,76.6301,7992.0
2022-07-12 11:00:00,82.93,82.95,82.69,82.87,3700.0,76.6116,76.6301,76.3899,76.5561,3700.0
2022-07-12 12:00:00,82.92,83.32,82.89,83.32,2000.0,76.6023,76.9719,76.5746,76.9719,2000.0
2022-07-12 13:00:00,83.47,83.5,83.14,83.29,2468.0,77.1104,77.1381,76.8056,76.9441,2468.0
2022-07-12 14:00:00,83.22,83.24,82.58,82.58,3134.0,76.8795,76.898,76.2882,76.2882,3134.0
2022-07-12 15:00:00,82.53,82.65,81.95,82.45,15106.0,76.2421,76.3529,75.7062,76.1681,15106.0
2022-07-13 09:30:00,81.29,82.1,81.29,81.48,4353.0,75.0965,75.8448,75.0965,75.2721,4353.0
2022-07-13 10:00:00,81.45,81.78,80.96,81.74,4000.0,75.2443,75.5492,74.7917,75.5122,4000.0
2022-07-13 11:00:00,81.81,81.99,81.29,81.4,3200.0,75.5769,75.7432,75.0965,75.1981,3200.0
2022-07-13 12:00:00,81.61,82.01,81.61,81.78,5598.0,75.3921,75.7617,75.3921,75.5492,5598.0
2022-07-13 13:00:00,81.79,82.02,81.6,81.92,4200.0,75.5584,75.7709,75.3829,75.6785,4200.0
2022-07-13 14:00:00,81.68,81.94,81.38,81.68,8123.0,75.4568,75.697,75.1797,75.4568,8123.0
2022-07-13 15:00:00,81.68,81.9,81.46,81.9,40870.0,75.4568,75.6601,75.2536,75.6601,40870.0
2022-07-14 09:30:00,81.04,81.58,80.95,81.55,10102.0,74.8656,75.3644,74.7824,75.3367,10102.0
2022-07-14 10:00:00,81.31,81.31,80.23,80.25,8226.0,75.115,75.115,74.1173,74.1358,8226.0
2022-07-14 11:00:00,80.27,80.68,80.14,80.51,7900.0,74.1542,74.533,74.0341,74.376,7900.0
2022-07-14 12:00:00,80.54,80.64,79.95,80.21,7217.0,74.4037,74.4961,73.8586,74.0988,7217.0
2022-07-14 13:00:00,80.19,80.19,79.79,79.89,6131.0,74.0803,74.0803,73.7108,73.8032,6131.0
2022-07-14 14:00:00,79.9,80.56,79.8,80.45,9546.0,73.8124,74.4221,73.7201,74.3205,9546.0
2022-07-14 15:00:00,80.48,80.48,79.8,80.16,17279.0,74.3482,74.3482,73.7201,74.0526,17279.0
2022-07-15 09:30:00,81.01,81.01,80.3,80.51,2980.0,74.8379,74.8379,74.182,74.376,2980.0
2022-07-15 10:00:00,80.58,81.28,80.58,81.12,8541.0,74.4406,75.0873,74.4406,74.9395,8541.0
2022-07-15 11:00:00,81.13,81.45,81.13,81.37,11073.0,74.9487,75.2443,74.9487,75.1704,11073.0
2022-07-15 12:00:00,81.37,81.43,81.26,81.28,4225.0,75.1704,75.2259,75.0688,75.0873,4225.0
2022-07-15 13:00:00,81.21,81.31,80.98,81.08,7358.0,75.0226,75.115,74.8101,74.9025,7358.0
2022-07-15 14:00:00,81.05,81.21,80.8,81.07,9648.0,74.8748,75.0226,74.6439,74.8933,9648.0
2022-07-15 15:00:00,81.04,81.26,80.61,81.2,22274.0,74.8656,75.0688,74.4683,75.0134,22274.0
2022-07-18 09:30:00,81.54,81.54,81.05,81.27,1936.0,75.3275,75.3275,74.8748,75.0781,1936.0
2022-07-18 10:00:00,81.46,81.79,81.23,81.63,5387.0,75.2536,75.5584,75.0411,75.4106,5387.0
2022-07-18 11:00:00,81.59,81.7,81.1,81.21,4907.0,75.3737,75.4753,74.921,75.0226,4907.0
2022-07-18 12:00:00,81.08,81.18,80.95,81.14,3192.0,74.9025,74.9949,74.7824,74.958,3192.0
2022-07-18 13:00:00,80.95,81.1,80.72,80.9,5810.0,74.7824,74.921,74.57,74.7362,5810.0
2022-07-18 14:00:00,80.94,81.02,80.76,80.84,4593.0,74.7732,74.8471,74.6069,74.6808,4593.0
2022-07-18 15:00:00,80.87,80.97,80.43,80.86,12770.0,74.7085,74.8009,74.3021,74.6993,12770.0
2022-07-19 09:30:00,81.05,81.14,80.78,81.01,5100.0,74.8748,74.958,74.6254,74.8379,5100.0
2022-07-19 10:00:00,81.0,81.48,80.81,81.36,6354.0,74.8286,75.2721,74.6531,75.1612,6354.0
2022-07-19 11:00:00,81.33,81.34,80.9,81.06,4400.0,75.1335,75.1427,74.7362,74.8841,4400.0
2022-07-19 12:00:00,81.11,81.41,80.98,81.41,1900.0,74.9302,75.2074,74.8101,75.2074,1900.0
2022-07-19 13:00:00,81.41,81.73,81.32,81.73,2100.0,75.2074,75.503,75.1242,75.503,2100.0
2022-07-19 14:00:00,81.76,82.11,81.76,82.07,20192.0,75.5307,75.8541,75.5307,75.8171,20192.0
2022-07-19 15:00:00,82.06,82.3,82.06,82.15,16316.0,75.8079,76.0296,75.8079,75.891,16316.0
2022-07-20 09:30:00,81.61,81.61,80.99,81.2,2907.0,75.3921,75.3921,74.8194,75.0134,2907.0
2022-07-20 10:00:00,81.16,82.51,81.12,82.5,6354.0,74.9764,76.2236,74.9395,76.2143,6354.0
2022-07-20 11:00:00,82.5,82.58,81.97,82.25,11204.0,76.2143,76.2882,75.7247,75.9834,11204.0
2022-07-20 12:00:00,82.25,82.35,81.75,81.8,10960.0,75.9834,76.0758,75.5215,75.5677,10960.0
2022-07-20 13:00:00,81.8,81.8,81.3,81.31,5190.0,75.5677,75.5677,75.1058,75.115,5190.0
2022-07-20 14:00:00,81.33,81.78,81.33,81.66,4203.0,75.1335,75.5492,75.1335,75.4383,4203.0
2022-07-20 15:00:00,81.68,81.91,81.32,81.37,9878.0,75.4568,75.6693,75.1242,75.1704,9878.0
2022-07-21 09:30:00,80.56,80.66,80.22,80.4,3281.0,74.4221,74.5145,74.1081,74.2743,3281.0
2022-07-21 10:00:00,80.28,80.31,79.24,79.63,6305.0,74.1635,74.1912,73.2027,73.563,6305.0
2022-07-21 11:00:00,79.81,80.22,79.67,80.17,5624.0,73.7293,74.1081,73.6,74.0619,5624.0
2022-07-21 12:00:00,80.17,80.39,80.04,80.39,5496.0,74.0619,74.2651,73.9418,74.2651,5496.0
2022-07-21 13:00:00,80.44,80.79,80.27,80.34,4219.0,74.3113,74.6346,74.1542,74.2189,4219.0
2022-07-21 14:00:00,80.33,80.81,80.31,80.81,4525.0,74.2097,74.6531,74.1912,74.6531,4525.0
2022-07-21 15:00:00,80.77,81.32,80.77,81.31,13827.0,74.6161,75.1242,74.6161,75.115,13827.0
2022-07-22 09:30:00,82.22,82.63,82.04,82.44,4189.0,75.9557,76.3344,75.7894,76.1589,4189.0
2022-07-22 10:00:00,82.51,83.18,82.4,83.11,5247.0,76.2236,76.8425,76.122,76.7779,5247.0
2022-07-22 11:00:00,83.03,83.15,82.57,82.57,4595.0,76.704,76.8148,76.279,76.279,4595.0
2022-07-22 12:00:00,82.64,82.64,82.26,82.42,2893.0,76.3437,76.3437,75.9926,76.1404,2893.0
2022-07-22 13:00:00,82.41,82.53,82.32,82.45,1626.0,76.1312,76.2421,76.0481,76.1681,1626.0
2022-07-22 14:00:00,82.46,82.49,82.14,82.43,3475.0,76.1774,76.2051,75.8818,76.1497,3475.0
2022-07-22 15:00:00,82.41,82.88,82.4,82.81,11014.0,76.1312,76.5654,76.122,76.5007,11014.0
2022-07-25 09:30:00,82.44,83.0,82.44,82.9,2523.0,76.1589,76.6762,76.1589,76.5839,2523.0
2022-07-25 10:00:00,82.93,83.62,82.89,83.55,6834.0,76.6116,77.249,76.5746,77.1843,6834.0
2022-07-25 11:00:00,83.55,83.99,83.49,83.95,4706.0,77.1843,77.5908,77.1289,77.5539,4706.0
2022-07-25 12:00:00,83.91,83.91,83.78,83.83,3318.0,77.5169,77.5169,77.3968,77.443,3318.0
2022-07-25 13:00:00,83.82,83.86,83.61,83.61,3300.0,77.4338,77.4707,77.2398,77.2398,3300.0
2022-07-25 14:00:00,83.6,83.7,83.54,83.58,3224.0,77.2305,77.3229,77.1751,77.2121,3224.0
2022-07-25 15:00:00,83.61,84.17,83.55,84.16,15892.0,77.2398,77.7571,77.1843,77.7479,15892.0
2022-07-26 09:30:00,84.45,84.86,84.38,84.65,700.0,78.0158,78.3945,77.9511,78.2005,700.0
2022-07-26 10:00:00,84.7,84.7,84.23,84.33,8653.0,78.2467,78.2467,77.8125,77.9049,8653.0
2022-07-26 11:00:00,84.72,85.07,84.71,84.86,13925.0,78.2652,78.5885,78.256,78.3945,13925.0
2022-07-26 12:00:00,84.9,85.26,84.87,85.18,8615.0,78.4315,78.7641,78.4038,78.6901,8615.0
2022-07-26 13:00:00,85.2,85.23,84.84,84.89,34289.0,78.7086,78.7363,78.3761,78.4222,34289.0
2022-07-26 14:00:00,84.9,84.96,84.44,84.88,12106.0,78.4315,78.4869,78.0065,78.413,12106.0
2022-07-26 15:00:00,84.84,85.08,84.77,84.95,26410.0,78.3761,78.5978,78.3114,78.4777,26410.0
2022-07-27 09:30:00,84.95,85.57,84.95,85.05,2300.0,78.4777,79.0504,78.4777,78.5701,2300.0
2022-07-27 10:00:00,85.05,85.09,84.43,84.49,3242.0,78.5701,78.607,77.9973,78.0527,3242.0
2022-07-27 11:00:00,84.62,84.77,84.45,84.46,3071.0,78.1728,78.3114,78.0158,78.025,3071.0
2022-07-27 12:00:00,84.53,84.55,84.33,84.37,1749.0,78.0897,78.1081,77.9049,77.9419,1749.0
2022-07-27 13:00:00,84.27,84.43,84.14,84.4,3011.0,77.8495,77.9973,77.7294,77.9696,3011.0
2022-07-27 14:00:00,84.45,84.78,84.3,84.48,4824.0,78.0158,78.3206,77.8772,78.0435,4824.0
2022-07-27 15:00:00,84.49,84.8,84.45,84.55,9727.0,78.0527,78.3391,78.0158,78.1081,9727.0
2022-07-28 09:30:00,85.07,85.07,84.51,84.65,2500.0,78.5885,78.5885,78.0712,78.2005,2500.0
2022-07-28 10:00:00,84.71,85.38,84.55,85.35,3839.0,78.256,78.8749,78.1081,78.8472,3839.0
2022-07-28 11:00:00,85.36,85.69,85.19,85.31,4100.0,78.8564,79.1613,78.6994,78.8102,4100.0
2022-07-28 12:00:00,85.28,85.46,85.14,85.42,4341.0,78.7825,78.9488,78.6532,78.9119,4341.0
2022-07-28 13:00:00,85.44,85.85,85.36,85.76,5820.0,78.9303,79.3091,78.8564,79.226,5820.0
2022-07-28 14:00:00,85.69,85.69,85.39,85.58,8259.0,79.1613,79.1613,78.8841,79.0597,8259.0
2022-07-28 15:00:00,85.6,86.03,85.39,86.0,23247.0,79.0781,79.4754,78.8841,79.4477,23247.0
2022-07-29 09:30:00,85.52,86.22,85.52,86.14,3654.0,79.0042,79.6509,79.0042,79.577,3654.0
2022-07-29 10:00:00,86.19,86.76,86.17,86.53,8771.0,79.6232,80.1498,79.6047,79.9373,8771.0
2022-07-29 11:00:00,86.57,86.77,86.45,86.7,4172.0,79.9742,80.159,79.8634,80.0943,4172.0
2022-07-29 12:00:00,86.79,86.81,86.46,86.74,3964.0,80.1775,80.196,79.8726,80.1313,3964.0
2022-07-29 13:00:00,86.75,86.76,86.31,86.32,3600.0,80.1405,80.1498,79.7341,79.7433,3600.0
2022-07-29 14:00:00,86.28,86.3,86.1,86.16,5364.0,79.7063,79.7248,79.5401,79.5955,5364.0
2022-07-29 15:00:00,86.2,86.37,86.15,86.37,16242.0,79.6324,79.7895,79.5862,79.7895,16242.0
2022-08-01 09:30:00,86.19,86.53,86.19,86.22,3120.0,79.6232,79.9373,79.6232,79.6509,3120.0
2022-08-01 10:00:00,86.03,86.63,85.95,86.18,3434.0,79.4754,80.0297,79.4015,79.614,3434.0
2022-08-01 11:00:00,86.33,86.56,86.11,86.3,3116.0,79.7525,79.965,79.5493,79.7248,3116.0
2022-08-01 12:00:00,86.34,86.5,86.16,86.44,2600.0,79.7618,79.9096,79.5955,79.8541,2600.0
2022-08-01 13:00:00,86.39,86.39,86.12,86.22,1100.0,79.808,79.808,79.5585,79.6509,1100.0
2022-08-01 14:00:00,86.1,86.36,86.1,86.36,1672.0,79.5401,79.7802,79.5401,79.7802,1672.0
2022-08-01 15:00:00,86.33,86.33,85.97,86.0,11463.0,79.7525,79.7525,79.42,79.4477,11463.0
2022-08-02 09:30:00,86.08,86.08,85.54,85.89,4000.0,79.5216,79.5216,79.0227,79.3461,4000.0
2022-08-02 10:00:00,85.83,85.92,85.31,85.57,9318.0,79.2906,79.3738,78.8102,79.0504,9318.0
2022-08-02 11:00:00,85.62,85.68,85.46,85.6,6654.0,79.0966,79.1521,78.9488,79.0781,6654.0
2022-08-02 12:00:00,85.62,85.7,85.53,85.6,10042.0,79.0966,79.1705,79.0135,79.0781,10042.0
2022-08-02 13:00:00,85.46,85.58,85.15,85.17,4710.0,78.9488,79.0597,78.6624,78.6809,4710.0
2022-08-02 14:00:00,85.1,85.13,84.48,84.48,9396.0,78.6162,78.644,78.0435,78.0435,9396.0
2022-08-02 15:00:00,84.48,84.62,83.6,83.68,28411.0,78.0435,78.1728,77.2305,77.3044,28411.0
2022-08-03 09:30:00,83.99,84.53,83.73,84.1,7422.0,77.5908,78.0897,77.3506,77.6924,7422.0
2022-08-03 10:00:00,83.9,84.24,83.68,84.05,11475.0,77.5077,77.8218,77.3044,77.6462,11475.0
2022-08-03 11:00:00,84.09,84.18,83.46,84.18,9050.0,77.6832,77.7663,77.1012,77.7663,9050.0
2022-08-03 12:00:00,84.2,84.2,83.89,83.99,8249.0,77.7848,77.7848,77.4984,77.5908,8249.0
2022-08-03 13:00:00,83.98,84.01,83.56,83.56,4455.0,77.5816,77.6093,77.1936,77.1936,4455.0
2022-08-03 14:00:00,83.43,83.5,82.82,82.88,9739.0,77.0735,77.1381,76.51,76.5654,9739.0
2022-08-03 15:00:00,82.89,82.91,82.39,82.4,21195.0,76.5746,76.5931,76.1127,76.122,21195.0
2022-08-04 09:30:00,82.33,82.34,81.16,81.55,14730.0,76.0573,76.0665,74.9764,75.3367,14730.0
2022-08-04 10:00:00,81.53,81.89,81.14,81.69,15852.0,75.3182,75.6508,74.958,75.4661,15852.0
2022-08-04 11:00:00,81.7,81.74,81.44,81.58,11353.0,75.4753,75.5122,75.2351,75.3644,11353.0
2022-08-04 12:00:00,81.6,81.6,80.73,80.73,6728.0,75.3829,75.3829,74.5792,74.5792,6728.0
2022-08-04 13:00:00,80.6,81.19,80.51,81.15,7179.0,74.4591,75.0041,74.376,74.9672,7179.0
2022-08-04 14:00:00,81.22,81.32,81.08,81.16,4903.0,75.0319,75.1242,74.9025,74.9764,4903.0
2022-08-04 15:00:00,81.18,81.29,80.84,81.01,30539.0,74.9949,75.0965,74.6808,74.8379,30539.0
2022-08-05 09:30:00,80.8,80.95,79.82,80.0,9062.0,74.6439,74.7824,73.7385,73.9048,9062.0
2022-08-05 10:00:00,80.04,80.15,79.16,79.78,13663.0,73.9418,74.0434,73.1288,73.7016,13663.0
2022-08-05 11:00:00,79.79,79.93,79.56,79.56,28100.0,73.7108,73.8401,73.4983,73.4983,28100.0
2022-08-05 12:00:00,79.59,80.19,79.59,79.94,11353.0,73.5261,74.0803,73.5261,73.8494,11353.0
2022-08-05 13:00:00,80.0,80.28,79.97,79.99,10333.0,73.9048,74.1635,73.8771,73.8956,10333.0
2022-08-05 14:00:00,80.02,80.02,79.75,79.97,12571.0,73.9233,73.9233,73.6739,73.8771,12571.0
2022-08-05 15:00:00,80.01,80.74,80.01,80.69,47805.0,73.9141,74.5884,73.9141,74.5422,47805.0
2022-08-08 09:30:00,82.37,82.37,81.94,82.08,7334.0,76.0942,76.0942,75.697,75.8263,7334.0
2022-08-08 10:00:00,82.05,82.25,81.72,82.18,9262.0,75.7986,75.9834,75.4938,75.9187,9262.0
2022-08-08 11:00:00,82.14,82.39,81.63,81.67,10163.0,75.8818,76.1127,75.4106,75.4476,10163.0
2022-08-08 12:00:00,81.64,81.69,81.3,81.4,10765.0,75.4199,75.4661,75.1058,75.1981,10765.0
2022-08-08 13:00:00,81.45,81.96,81.43,81.94,6171.0,75.2443,75.7155,75.2259,75.697,6171.0
2022-08-08 14:00:00,81.96,82.01,81.77,81.82,11527.0,75.7155,75.7617,75.54,75.5861,11527.0
2022-08-08 15:00:00,81.82,82.05,81.55,81.58,26394.0,75.5861,75.7986,75.3367,75.3644,26394.0
2022-08-09 09:30:00,82.34,82.34,82.06,82.29,3200.0,76.0665,76.0665,75.8079,76.0203,3200.0
2022-08-09 10:00:00,82.2,82.35,81.91,82.02,9511.0,75.9372,76.0758,75.6693,75.7709,9511.0
2022-08-09 11:00:00,82.06,82.33,82.06,82.25,6200.0,75.8079,76.0573,75.8079,75.9834,6200.0
2022-08-09 12:00:00,82.25,82.65,82.24,82.59,8123.0,75.9834,76.3529,75.9741,76.2975,8123.0
2022-08-09 13:00:00,82.51,82.75,82.4,82.5,12316.0,76.2236,76.4453,76.122,76.2143,12316.0
2022-08-09 14:00:00,82.48,82.53,82.12,82.44,14853.0,76.1959,76.2421,75.8633,76.1589,14853.0
2022-08-09 15:00:00,82.46,82.77,82.31,82.71,44093.0,76.1774,76.4638,76.0388,76.4083,44093.0
2022-08-10 09:30:00,82.55,83.38,80.86,81.14,23974.0,76.2605,77.0273,74.6993,74.958,23974.0
2022-08-10 10:00:00,81.25,81.96,80.97,81.25,21651.0,75.0596,75.7155,74.8009,75.0596,21651.0
2022-08-10 11:00:00,81.22,82.26,81.22,82.05,23279.0,75.0319,75.9926,75.0319,75.7986,23279.0
2022-08-10 12:00:00,82.03,82.59,81.93,82.59,9477.0,75.7801,76.2975,75.6878,76.2975,9477.0
2022-08-10 13:00:00,82.6,83.04,82.57,82.99,8592.0,76.3067,76.7132,76.279,76.667,8592.0
2022-08-10 14:00:00,82.99,83.15,82.89,83.05,7905.0,76.667,76.8148,76.5746,76.7224,7905.0
2022-08-10 15:00:00,83.04,83.39,82.76,83.25,23980.0,76.7132,77.0365,76.4545,76.9072,23980.0
2022-08-11 09:30:00,82.8,83.12,82.49,82.71,8837.0,76.4915,76.7871,76.2051,76.4083,8837.0
2022-08-11 10:00:00,82.85,83.07,82.57,82.6,23419.0,76.5377,76.7409,76.279,76.3067,23419.0
2022-08-11 11:00:00,82.65,82.7,81.37,81.37,33852.0,76.3529,76.3991,75.1704,75.1704,33852.0
2022-08-11 12:00:00,81.36,81.49,80.77,81.49,30881.0,75.1612,75.2813,74.6161,75.2813,30881.0
2022-08-11 13:00:00,81.45,81.82,81.26,81.82,9042.0,75.2443,75.5861,75.0688,75.5861,9042.0
2022-08-11 14:00:00,81.91,81.91,81.37,81.68,10565.0,75.6693,75.6693,75.1704,75.4568,10565.0
2022-08-11 15:00:00,81.6,81.6,81.0,81.22,35818.0,75.3829,75.3829,74.8286,75.0319,35818.0
2022-08-12 09:30:00,82.0,82.52,81.67,82.06,5611.0,75.7524,76.2328,75.4476,75.8079,5611.0
2022-08-12 10:00:00,81.83,82.45,81.76,82.45,5846.0,75.5954,76.1681,75.5307,76.1681,5846.0
2022-08-12 11:00:00,82.42,82.68,82.42,82.5,7692.0,76.1404,76.3806,76.1404,76.2143,7692.0
2022-08-12 12:00:00,82.46,82.65,82.26,82.36,4030.0,76.1774,76.3529,75.9926,76.085,4030.0
2022-08-12 13:00:00,82.35,82.36,82.08,82.17,9078.0,76.0758,76.085,75.8263,75.9095,9078.0
2022-08-12 14:00:00,82.16,82.41,82.15,82.19,11665.0,75.9002,76.1312,75.891,75.928,11665.0
2022-08-12 15:00:00,82.16,82.78,82.16,82.71,20031.0,75.9002,76.473,75.9002,76.4083,20031.0
2022-08-15 09:30:00,82.36,82.45,81.38,81.59,4998.0,76.085,76.1681,75.1797,75.3737,4998.0
2022-08-15 10:00:00,81.44,82.14,81.37,81.72,5476.0,75.2351,75.8818,75.1704,75.4938,5476.0
2022-08-15 11:00:00,81.6,81.71,81.4,81.41,4998.0,75.3829,75.4845,75.1981,75.2074,4998.0
2022-08-15 12:00:00,81.37,81.77,81.37,81.66,6772.0,75.1704,75.54,75.1704,75.4383,6772.0
2022-08-15 13:00:00,81.67,81.76,81.55,81.55,5445.0,75.4476,75.5307,75.3367,75.3367,5445.0
2022-08-15 14:00:00,81.6,81.9,81.55,81.9,6137.0,75.3829,75.6601,75.3367,75.6601,6137.0
2022-08-15 15:00:00,81.9,81.9,81.62,81.75,16507.0,75.6601,75.6601,75.4014,75.5215,16507.0
2022-08-16 09:30:00,81.32,81.52,80.72,80.73,11487.0,75.1242,75.309,74.57,74.5792,11487.0
2022-08-16 10:00:00,80.76,81.06,80.56,80.71,15992.0,74.6069,74.8841,74.4221,74.5607,15992.0
2022-08-16 11:00:00,80.72,80.83,80.37,80.47,7267.0,74.57,74.6716,74.2466,74.339,7267.0
2022-08-16 12:00:00,80.53,80.83,80.4,80.4,11265.0,74.3944,74.6716,74.2743,74.2743,11265.0
2022-08-16 13:00:00,80.34,80.7,80.28,80.7,8429.0,74.2189,74.5515,74.1635,74.5515,8429.0
2022-08-16 14:00:00,80.74,80.82,80.31,80.5,12364.0,74.5884,74.6623,74.1912,74.3667,12364.0
2022-08-16 15:00:00,80.5,80.71,80.42,80.71,27809.0,74.3667,74.5607,74.2928,74.5607,27809.0
2022-08-17 09:30:00,80.72,80.85,80.53,80.7,5224.0,74.57,74.6901,74.3944,74.5515,5224.0
2022-08-17 10:00:00,80.74,81.05,80.68,80.89,8551.0,74.5884,74.8748,74.533,74.727,8551.0
2022-08-17 11:00:00,80.87,81.41,80.83,81.25,14287.0,74.7085,75.2074,74.6716,75.0596,14287.0
2022-08-17 12:00:00,81.24,81.45,81.24,81.28,6818.0,75.0503,75.2443,75.0503,75.0873,6818.0
2022-08-17 13:00:00,81.21,81.66,81.2,81.48,7689.0,75.0226,75.4383,75.0134,75.2721,7689.0
2022-08-17 14:00:00,81.57,81.86,81.47,81.63,9600.0,75.3552,75.6231,75.2628,75.4106,9600.0
2022-08-17 15:00:00,81.58,81.69,81.34,81.6,22656.0,75.3644,75.4661,75.1427,75.3829,22656.0
2022-08-18 09:30:00,81.8,81.84,81.55,81.83,5208.0,75.5677,75.6046,75.3367,75.5954,5208.0
2022-08-18 10:00:00,81.83,81.83,81.05,81.29,13756.0,75.5954,75.5954,74.8748,75.0965,13756.0
2022-08-18 11:00:00,81.34,81.37,80.69,80.69,12639.0,75.1427,75.1704,74.5422,74.5422,12639.0
2022-08-18 12:00:00,80.75,80.84,80.11,80.15,10596.0,74.5977,74.6808,74.0064,74.0434,10596.0
2022-08-18 13:00:00,80.08,80.17,79.5,79.59,18280.0,73.9787,74.0619,73.4429,73.5261,18280.0
2022-08-18 14:00:00,79.5,80.01,79.49,79.98,28394.0,73.4429,73.9141,73.4337,73.8863,28394.0
2022-08-18 15:00:00,79.97,80.28,79.91,79.99,57520.0,73.8771,74.1635,73.8217,73.8956,57520.0
2022-08-19 09:30:00,80.03,80.09,79.51,79.73,7115.0,73.9325,73.988,73.4521,73.6554,7115.0
2022-08-19 10:00:00,79.74,79.95,79.44,79.46,21415.0,73.6646,73.8586,73.3875,73.406,21415.0
2022-08-19 11:00:00,79.58,79.58,79.23,79.41,35560.0,73.5168,73.5168,73.1935,73.3598,35560.0
2022-08-19 12:00:00,79.44,79.56,79.16,79.16,19069.0,73.3875,73.4983,73.1288,73.1288,19069.0
2022-08-19 13:00:00,79.18,79.54,79.09,79.48,24466.0,73.1473,73.4799,73.0641,73.4244,24466.0
2022-08-19 14:00:00,79.52,79.55,79.27,79.47,37590.0,73.4614,73.4891,73.2304,73.4152,37590.0
2022-08-19 15:00:00,79.48,79.83,79.3,79.67,80073.0,73.4244,73.7478,73.2581,73.6,80073.0
2022-08-22 09:30:00,78.49,79.0,78.31,78.47,7655.0,73.0688,73.5435,72.9012,73.0501,7655.0
2022-08-22 10:00:00,78.43,79.09,78.21,78.95,14889.0,73.0129,73.6273,72.8081,73.497,14889.0
2022-08-22 11:00:00,78.9,79.39,78.88,79.32,15198.0,73.4504,73.9066,73.4318,73.8414,15198.0
2022-08-22 12:00:00,79.31,79.41,79.13,79.26,10837.0,73.8321,73.9252,73.6646,73.7856,10837.0
2022-08-22 13:00:00,79.25,79.36,79.15,79.22,15115.0,73.7763,73.8787,73.6832,73.7483,15115.0
2022-08-22 14:00:00,79.2,79.27,79.08,79.15,17535.0,73.7297,73.7949,73.618,73.6832,17535.0
2022-08-22 15:00:00,79.17,79.38,79.1,79.17,33299.0,73.7018,73.8973,73.6366,73.7018,33299.0
2022-08-23 09:30:00,78.82,78.82,78.51,78.6,5430.0,73.376,73.376,73.0874,73.1712,5430.0
2022-08-23 10:00:00,78.6,78.7,78.18,78.2,20232.0,73.1712,73.2643,72.7802,72.7988,20232.0
2022-08-23 11:00:00,78.19,78.19,77.58,77.58,8775.0,72.7895,72.7895,72.2216,72.2216,8775.0
2022-08-23 12:00:00,77.57,77.57,77.27,77.38,17246.0,72.2123,72.2123,71.933,72.0354,17246.0
2022-08-23 13:00:00,77.52,77.6,77.24,77.26,7298.0,72.1658,72.2402,71.9051,71.9237,7298.0
2022-08-23 14:00:00,77.25,77.64,77.2,77.58,16916.0,71.9144,72.2775,71.8679,72.2216,16916.0
2022-08-23 15:00:00,77.57,77.8,77.07,77.14,77900.0,72.2123,72.4264,71.7468,71.812,77900.0
2022-08-24 09:30:00,76.95,77.44,76.95,77.41,9569.0,71.6351,72.0913,71.6351,72.0633,9569.0
2022-08-24 10:00:00,77.54,78.12,77.47,77.65,21873.0,72.1844,72.7243,72.1192,72.2868,21873.0
2022-08-24 11:00:00,77.67,78.16,77.61,77.91,11015.0,72.3054,72.7615,72.2495,72.5288,11015.0
2022-08-24 12:00:00,77.92,77.95,77.67,77.78,10836.0,72.5381,72.5661,72.3054,72.4078,10836.0
2022-08-24 13:00:00,77.79,78.08,77.79,77.93,9496.0,72.4171,72.6871,72.4171,72.5474,9496.0
2022-08-24 14:00:00,77.94,77.96,77.56,77.82,14618.0,72.5567,72.5754,72.203,72.445,14618.0
2022-08-24 15:00:00,77.9,77.92,77.5,77.51,29156.0,72.5195,72.5381,72.1471,72.1564,29156.0
2022-08-25 09:30:00,77.95,78.31,77.81,78.16,4036.0,72.5661,72.9012,72.4357,72.7615,4036.0
2022-08-25 10:00:00,78.14,78.64,78.14,78.24,7976.0,72.7429,73.2084,72.7429,72.836,7976.0
2022-08-25 11:00:00,78.11,78.22,77.77,78.22,6738.0,72.715,72.8174,72.3985,72.8174,6738.0
2022-08-25 12:00:00,78.22,78.25,77.93,78.1,7229.0,72.8174,72.8453,72.5474,72.7057,7229.0
2022-08-25 13:00:00,78.09,78.16,77.97,78.04,6676.0,72.6964,72.7615,72.5847,72.6498,6676.0
2022-08-25 14:00:00,78.03,78.18,77.94,78.12,12100.0,72.6405,72.7802,72.5567,72.7243,12100.0
2022-08-25 15:00:00,78.13,78.85,78.13,78.84,36900.0,72.7336,73.4039,72.7336,73.3946,36900.0
2022-08-26 09:30:00,78.65,78.89,78.3,78.3,9916.0,73.2177,73.4411,72.8919,72.8919,9916.0
2022-08-26 10:00:00,78.31,78.56,77.96,78.12,17147.0,72.9012,73.1339,72.5754,72.7243,17147.0
2022-08-26 11:00:00,78.11,78.33,78.01,78.17,12882.0,72.715,72.9198,72.6219,72.7709,12882.0
2022-08-26 12:00:00,78.19,78.19,77.82,77.9,8698.0,72.7895,72.7895,72.445,72.5195,8698.0
2022-08-26 13:00:00,77.78,78.06,77.73,77.87,7504.0,72.4078,72.6685,72.3612,72.4916,7504.0
2022-08-26 14:00:00,77.79,77.87,77.45,77.46,10049.0,72.4171,72.4916,72.1006,72.1099,10049.0
2022-08-26 15:00:00,77.44,77.65,77.28,77.33,25521.0,72.0913,72.2868,71.9423,71.9889,25521.0
2022-08-29 09:30:00,76.89,77.0,76.51,76.87,5800.0,71.5793,71.6817,71.2255,71.5606,5800.0
2022-08-29 10:00:00,76.86,77.43,76.86,77.2,11935.0,71.5513,72.082,71.5513,71.8679,11935.0
2022-08-29 11:00:00,77.29,77.65,77.15,77.58,9950.0,71.9516,72.2868,71.8213,72.2216,9950.0
2022-08-29 12:00:00,77.56,77.61,77.27,77.45,8407.0,72.203,72.2495,71.933,72.1006,8407.0
2022-08-29 13:00:00,77.44,77.53,77.28,77.32,6906.0,72.0913,72.1751,71.9423,71.9796,6906.0
2022-08-29 14:00:00,77.29,77.4,77.25,77.28,8599.0,71.9516,72.054,71.9144,71.9423,8599.0
2022-08-29 15:00:00,77.48,77.54,76.88,76.91,30362.0,72.1285,72.1844,71.57,71.5979,30362.0
2022-08-30 09:30:00,76.87,77.43,76.71,77.43,4458.0,71.5606,72.082,71.4117,72.082,4458.0
2022-08-30 10:00:00,77.4,77.44,76.56,76.6,12050.0,72.054,72.0913,71.2721,71.3093,12050.0
2022-08-30 11:00:00,76.59,77.15,76.59,76.9,7987.0,71.3,71.8213,71.3,71.5886,7987.0
2022-08-30 12:00:00,76.87,77.04,76.8,76.92,8487.0,71.5606,71.7189,71.4955,71.6072,8487.0
2022-08-30 13:00:00,76.92,77.01,76.3,76.47,9657.0,71.6072,71.691,71.03,71.1883,9657.0
2022-08-30 14:00:00,76.46,76.66,76.19,76.25,10693.0,71.179,71.3652,70.9276,70.9835,10693.0
2022-08-30 15:00:00,76.26,76.6,75.97,76.09,40603.0,70.9928,71.3093,70.7228,70.8345,40603.0
2022-08-31 09:30:00,77.0,77.36,77.0,77.18,6969.0,71.6817,72.0168,71.6817,71.8492,6969.0
2022-08-31 10:00:00,77.19,77.56,77.02,77.12,11734.0,71.8585,72.203,71.7003,71.7934,11734.0
2022-08-31 11:00:00,77.09,77.1,76.69,76.75,8925.0,71.7655,71.7748,71.3931,71.4489,8925.0
2022-08-31 12:00:00,76.75,76.84,76.57,76.73,10857.0,71.4489,71.5327,71.2814,71.4303,10857.0
2022-08-31 13:00:00,76.77,76.85,76.55,76.8,10361.0,71.4676,71.542,71.2627,71.4955,10361.0
2022-08-31 14:00:00,76.76,76.92,76.51,76.7,21969.0,71.4582,71.6072,71.2255,71.4024,21969.0
2022-08-31 15:00:00,76.69,77.16,76.63,76.69,44845.0,71.3931,71.8306,71.3372,71.3931,44845.0
2022-09-01 09:30:00,76.12,76.53,76.12,76.53,1900.0,70.8624,71.2441,70.8624,71.2441,1900.0
2022-09-01 10:00:00,76.47,76.47,75.83,75.83,12758.0,71.1883,71.1883,70.5925,70.5925,12758.0
2022-09-01 11:00:00,75.93,76.46,75.85,76.2,14972.0,70.6856,71.179,70.6111,70.9369,14972.0
2022-09-01 12:00:00,76.33,76.48,76.11,76.14,11324.0,71.0579,71.1976,70.8531,70.8811,11324.0
2022-09-01 13:00:00,76.1,76.34,76.05,76.2,9524.0,70.8438,71.0673,70.7973,70.9369,9524.0
2022-09-01 14:00:00,76.25,76.39,76.09,76.23,12769.0,70.9835,71.1138,70.8345,70.9649,12769.0
2022-09-01 15:00:00,76.21,76.61,76.06,76.61,25969.0,70.9462,71.3186,70.8066,71.3186,25969.0
2022-09-02 09:30:00,77.09,77.32,76.81,76.87,7917.0,71.7655,71.9796,71.5048,71.5606,7917.0
2022-09-02 10:00:00,76.62,77.27,76.34,77.27,10098.0,71.3279,71.933,71.0673,71.933,10098.0
2022-09-02 11:00:00,77.17,77.55,77.15,77.47,9423.0,71.8399,72.1937,71.8213,72.1192,9423.0
2022-09-02 12:00:00,77.53,77.53,76.65,76.65,10113.0,72.1751,72.1751,71.3558,71.3558,10113.0
2022-09-02 13:00:00,76.66,76.66,76.1,76.14,10590.0,71.3652,71.3652,70.8438,70.8811,10590.0
2022-09-02 14:00:00,76.16,76.34,76.03,76.06,8919.0,70.8997,71.0673,70.7787,70.8066,8919.0
2022-09-02 15:00:00,76.05,76.33,75.53,75.83,42631.0,70.7973,71.0579,70.3132,70.5925,42631.0
2022-09-06 09:30:00,76.61,76.71,75.97,76.11,11579.0,71.3186,71.4117,70.7228,70.8531,11579.0
2022-09-06 10:00:00,76.31,76.57,75.63,76.53,11181.0,71.0393,71.2814,70.4063,71.2441,11181.0
2022-09-06 11:00:00,76.52,76.64,76.02,76.14,11120.0,71.2348,71.3465,70.7694,70.8811,11120.0
2022-09-06 12:00:00,76.15,76.21,75.78,75.98,8346.0,70.8904,70.9462,70.5459,70.7321,8346.0
2022-09-06 13:00:00,75.97,76.0,75.65,75.95,11008.0,70.7228,70.7507,70.4249,70.7042,11008.0
2022-09-06 14:00:00,76.0,76.35,76.0,76.2,6799.0,70.7507,71.0766,70.7507,70.9369,6799.0
2022-09-06 15:00:00,76.27,76.55,76.09,76.36,39629.0,71.0021,71.2627,70.8345,71.0859,39629.0
2022-09-07 09:30:00,76.47,76.67,76.4,76.49,2800.0,71.1883,71.3745,71.1231,71.2069,2800.0
2022-09-07 10:00:00,76.49,76.88,76.38,76.57,5936.0,71.2069,71.57,71.1045,71.2814,5936.0
2022-09-07 11:00:00,76.54,76.95,76.54,76.59,5553.0,71.2534,71.6351,71.2534,71.3,5553.0
2022-09-07 12:00:00,76.62,76.76,76.42,76.66,4026.0,71.3279,71.4582,71.1417,71.3652,4026.0
2022-09-07 13:00:00,76.67,77.24,76.67,77.24,8456.0,71.3745,71.9051,71.3745,71.9051,8456.0
2022-09-07 14:00:00,77.25,77.53,77.23,77.41,12688.0,71.9144,72.1751,71.8958,72.0633,12688.0
2022-09-07 15:00:00,77.4,77.81,77.3,77.7,23351.0,72.054,72.4357,71.9609,72.3333,23351.0
2022-09-08 09:30:00,77.35,77.98,77.26,77.65,3851.0,72.0075,72.594,71.9237,72.2868,3851.0
2022-09-08 10:00:00,77.72,78.17,77.72,77.93,7451.0,72.3519,72.7709,72.3519,72.5474,7451.0
2022-09-08 11:00:00,78.0,78.06,77.25,77.33,8918.0,72.6126,72.6685,71.9144,71.9889,8918.0
2022-09-08 12:00:00,77.06,77.1,76.59,77.04,8719.0,71.7375,71.7748,71.3,71.7189,8719.0
2022-09-08 13:00:00,77.05,77.21,76.78,76.92,9130.0,71.7282,71.8772,71.4769,71.6072,9130.0
2022-09-08 14:00:00,76.93,77.11,76.63,76.65,10025.0,71.6165,71.7841,71.3372,71.3558,10025.0
2022-09-08 15:00:00,76.65,76.72,76.27,76.4,41177.0,71.3558,71.421,71.0021,71.1231,41177.0
2022-09-09 09:30:00,76.27,76.5,75.98,76.36,2594.0,71.0021,71.2162,70.7321,71.0859,2594.0
2022-09-09 10:00:00,76.49,77.09,76.48,77.05,10939.0,71.2069,71.7655,71.1976,71.7282,10939.0
2022-09-09 11:00:00,77.1,77.52,77.0,77.37,10008.0,71.7748,72.1658,71.6817,72.0261,10008.0
2022-09-09 12:00:00,77.33,77.33,77.04,77.2,4408.0,71.9889,71.9889,71.7189,71.8679,4408.0
2022-09-09 13:00:00,77.12,77.54,77.11,77.54,10281.0,71.7934,72.1844,71.7841,72.1844,10281.0
2022-09-09 14:00:00,77.55,77.63,77.47,77.49,7010.0,72.1937,72.2682,72.1192,72.1378,7010.0
2022-09-09 15:00:00,77.5,77.61,77.29,77.59,37251.0,72.1471,72.2495,71.9516,72.2309,37251.0
2022-09-12 09:30:00,77.94,79.07,77.94,78.98,14340.0,72.5567,73.6087,72.5567,73.5249,14340.0
2022-09-12 10:00:00,79.23,79.28,78.39,78.78,12864.0,73.7576,73.8042,72.9757,73.3387,12864.0
2022-09-12 11:00:00,78.8,78.9,78.42,78.43,6600.0,73.3573,73.4504,73.0036,73.0129,6600.0
2022-09-12 12:00:00,78.51,78.59,78.41,78.47,5846.0,73.0874,73.1618,72.9943,73.0501,5846.0
2022-09-12 13:00:00,78.48,78.51,78.17,78.37,9107.0,73.0594,73.0874,72.7709,72.957,9107.0
2022-09-12 14:00:00,78.34,78.44,78.06,78.2,16047.0,72.9291,73.0222,72.6685,72.7988,16047.0
2022-09-12 15:00:00,78.24,78.55,78.14,78.22,25725.0,72.836,73.1246,72.7429,72.8174,25725.0
2022-09-13 09:30:00,76.94,77.33,76.94,77.17,4028.0,71.6258,71.9889,71.6258,71.8399,4028.0
2022-09-13 10:00:00,77.12,77.2,76.27,76.27,11182.0,71.7934,71.8679,71.0021,71.0021,11182.0
2022-09-13 11:00:00,76.21,76.44,76.01,76.29,8000.0,70.9462,71.1603,70.76,71.0207,8000.0
2022-09-13 12:00:00,76.23,76.44,76.14,76.26,6258.0,70.9649,71.1603,70.8811,70.9928,6258.0
2022-09-13 13:00:00,76.31,76.4,76.18,76.35,4221.0,71.0393,71.1231,70.9183,71.0766,4221.0
2022-09-13 14:00:00,76.36,76.36,76.02,76.08,7771.0,71.0859,71.0859,70.7694,70.8252,7771.0
2022-09-13 15:00:00,76.06,76.06,75.15,75.15,23014.0,70.8066,70.8066,69.9594,69.9594,23014.0
2022-09-14 09:30:00,74.52,74.74,74.33,74.65,4543.0,69.373,69.5778,69.1961,69.494,4543.0
2022-09-14 10:00:00,74.74,74.74,73.61,73.67,11820.0,69.5778,69.5778,68.5258,68.5817,11820.0
2022-09-14 11:00:00,73.71,73.86,73.13,73.13,14492.0,68.6189,68.7585,68.079,68.079,14492.0
2022-09-14 12:00:00,73.13,73.16,72.66,73.16,9156.0,68.079,68.1069,67.6414,68.1069,9156.0
2022-09-14 13:00:00,73.23,73.61,73.23,73.57,12237.0,68.1721,68.5258,68.1721,68.4886,12237.0
2022-09-14 14:00:00,73.54,73.64,73.08,73.32,10800.0,68.4606,68.5537,68.0324,68.2558,10800.0
2022-09-14 15:00:00,73.34,74.1,73.33,74.1,41332.0,68.2745,68.982,68.2652,68.982,41332.0
2022-09-15 09:30:00,73.97,74.15,73.85,74.14,1500.0,68.8609,69.0285,68.7492,69.0192,1500.0
2022-09-15 10:00:00,74.07,74.2,73.57,73.58,13600.0,68.954,69.0751,68.4886,68.4979,13600.0
2022-09-15 11:00:00,73.4,73.51,72.84,72.86,18022.0,68.3303,68.4327,67.809,67.8276,18022.0
2022-09-15 12:00:00,72.89,73.11,72.61,73.11,8085.0,67.8555,68.0603,67.5949,68.0603,8085.0
2022-09-15 13:00:00,73.27,73.63,73.21,73.31,6334.0,68.2093,68.5444,68.1534,68.2465,6334.0
2022-09-15 14:00:00,73.3,73.3,72.87,73.1,6340.0,68.2372,68.2372,67.8369,68.051,6340.0
2022-09-15 15:00:00,73.11,73.22,72.67,72.75,27467.0,68.0603,68.1627,67.6507,67.7252,27467.0
2022-09-16 09:30:00,72.06,72.06,70.68,70.87,8576.0,67.0829,67.0829,65.7982,65.9751,8576.0
2022-09-16 10:00:00,70.82,71.27,70.62,71.21,18078.0,65.9285,66.3474,65.7423,66.2916,18078.0
2022-09-16 11:00:00,71.29,71.47,70.98,71.13,10975.0,66.3661,66.5336,66.0775,66.2171,10975.0
2022-09-16 12:00:00,71.14,71.38,71.0,71.38,9479.0,66.2264,66.4498,66.0961,66.4498,9479.0
2022-09-16 13:00:00,71.38,71.57,71.3,71.43,6022.0,66.4498,66.6267,66.3754,66.4964,6022.0
2022-09-16 14:00:00,71.51,72.45,71.51,72.39,20073.0,66.5709,67.4459,66.5709,67.3901,20073.0
2022-09-16 15:00:00,72.4,72.95,72.33,72.8,92686.0,67.3994,67.9114,67.3342,67.7718,92686.0
2022-09-19 09:30:00,71.89,72.33,71.36,71.38,9213.0,66.9246,67.3342,66.4312,66.4498,9213.0
2022-09-19 10:00:00,71.25,71.56,71.11,71.25,6722.0,66.3288,66.6174,66.1985,66.3288,6722.0
2022-09-19 11:00:00,71.38,71.5,71.16,71.39,5439.0,66.4498,66.5615,66.245,66.4591,5439.0
2022-09-19 12:00:00,71.51,71.7,71.39,71.52,9576.0,66.5709,66.7477,66.4591,66.5802,9576.0
2022-09-19 13:00:00,71.52,71.52,71.13,71.21,13353.0,66.5802,66.5802,66.2171,66.2916,13353.0
2022-09-19 14:00:00,71.19,71.23,70.84,71.03,7519.0,66.273,66.3102,65.9471,66.124,7519.0
2022-09-19 15:00:00,71.21,71.38,71.12,71.22,19980.0,66.2916,66.4498,66.2078,66.3009,19980.0
2022-09-20 09:30:00,70.36,70.36,69.55,69.65,3490.0,65.5003,65.5003,64.7462,64.8393,3490.0
2022-09-20 10:00:00,69.51,70.47,69.51,70.35,9557.0,64.709,65.6027,64.709,65.491,9557.0
2022-09-20 11:00:00,70.38,70.45,69.93,70.09,4808.0,65.5189,65.5841,65.1,65.2489,4808.0
2022-09-20 12:00:00,70.17,70.17,69.69,69.7,3455.0,65.3234,65.3234,64.8766,64.8859,3455.0
2022-09-20 13:00:00,69.69,69.69,69.3,69.3,3807.0,64.8766,64.8766,64.5135,64.5135,3807.0
2022-09-20 14:00:00,69.26,69.78,69.15,69.62,11562.0,64.4763,64.9603,64.3739,64.8114,11562.0
2022-09-20 15:00:00,69.58,69.92,69.4,69.54,19056.0,64.7742,65.0907,64.6066,64.7369,19056.0
2022-09-21 09:30:00,70.2,70.36,69.99,70.36,4968.0,65.3513,65.5003,65.1558,65.5003,4968.0
2022-09-21 10:00:00,70.43,70.81,70.3,70.33,7400.0,65.5655,65.9192,65.4444,65.4724,7400.0
2022-09-21 11:00:00,70.26,70.39,70.26,70.37,1500.0,65.4072,65.5282,65.4072,65.5096,1500.0
2022-09-21 12:00:00,70.44,70.51,70.39,70.4,3010.0,65.5748,65.6399,65.5282,65.5375,3010.0
2022-09-21 13:00:00,70.44,70.46,70.36,70.36,2320.0,65.5748,65.5934,65.5003,65.5003,2320.0
2022-09-21 14:00:00,70.32,70.59,69.44,70.49,11773.0,65.4631,65.7144,64.6438,65.6213,11773.0
2022-09-21 15:00:00,70.59,70.63,69.04,69.05,18312.0,65.7144,65.7516,64.2715,64.2808,18312.0
2022-09-22 09:30:00,68.44,68.44,67.4,67.6,8418.0,63.7129,63.7129,62.7447,62.9309,8418.0
2022-09-22 10:00:00,67.77,68.06,67.73,67.75,3420.0,63.0892,63.3591,63.0519,63.0706,3420.0
2022-09-22 11:00:00,67.65,67.9,67.33,67.34,3337.0,62.9775,63.2102,62.6796,62.6889,3337.0
2022-09-22 12:00:00,67.4,67.81,67.25,67.77,6684.0,62.7447,63.1264,62.6051,63.0892,6684.0
2022-09-22 13:00:00,67.72,68.21,67.68,68.19,4865.0,63.0426,63.4988,63.0054,63.4802,4865.0
2022-09-22 14:00:00,68.17,68.31,68.02,68.22,27151.0,63.4615,63.5919,63.3219,63.5081,27151.0
2022-09-22 15:00:00,68.23,68.7,68.23,68.25,19589.0,63.5174,63.9549,63.5174,63.536,19589.0
2022-09-23 09:30:00,67.5,68.31,67.39,67.99,5291.0,62.8378,63.5919,62.7354,63.294,5291.0
2022-09-23 10:00:00,67.81,68.43,67.45,67.47,4900.0,63.1264,63.7036,62.7913,62.8099,4900.0
2022-09-23 11:00:00,67.39,67.78,67.38,67.49,8531.0,62.7354,63.0985,62.7261,62.8285,8531.0
2022-09-23 12:00:00,67.45,67.45,66.97,67.11,12435.0,62.7913,62.7913,62.3444,62.4748,12435.0
2022-09-23 13:00:00,67.06,67.23,66.83,66.9,6146.0,62.4282,62.5865,62.2141,62.2793,6146.0
2022-09-23 14:00:00,66.9,66.9,65.98,66.04,7511.0,62.2793,62.2793,61.4228,61.4787,7511.0
2022-09-23 15:00:00,66.06,66.87,66.06,66.67,29282.0,61.4973,62.2513,61.4973,62.0652,29282.0
2022-09-26 09:30:00,66.34,66.34,65.07,65.65,8505.0,61.7579,61.7579,60.5757,61.1156,8505.0
2022-09-26 10:00:00,65.9,66.28,65.54,65.69,8220.0,61.3483,61.7021,61.0132,61.1528,8220.0
2022-09-26 11:00:00,65.37,65.49,64.72,64.93,9185.0,60.8549,60.9667,60.2498,60.4453,9185.0
2022-09-26 12:00:00,64.86,65.18,64.67,65.14,16133.0,60.3802,60.6781,60.2033,60.6408,16133.0
2022-09-26 13:00:00,65.23,65.23,64.61,64.78,12764.0,60.7246,60.7246,60.1474,60.3057,12764.0
2022-09-26 14:00:00,64.78,65.62,64.78,65.51,21729.0,60.3057,61.0877,60.3057,60.9853,21729.0
2022-09-26 15:00:00,65.55,66.28,65.55,65.74,47828.0,61.0225,61.7021,61.0225,61.1994,47828.0
2022-09-27 09:30:00,66.51,66.54,65.68,65.68,3600.0,61.9162,61.9441,61.1435,61.1435,3600.0
2022-09-27 10:00:00,65.43,65.78,64.81,65.63,12341.0,60.9108,61.2366,60.3336,61.097,12341.0
2022-09-27 11:00:00,65.57,65.68,65.06,65.09,5906.0,61.0411,61.1435,60.5664,60.5943,5906.0
2022-09-27 12:00:00,65.01,65.13,64.67,64.79,9831.0,60.5198,60.6315,60.2033,60.315,9831.0
2022-09-27 13:00:00,64.65,64.66,64.22,64.27,6904.0,60.1847,60.194,59.7844,59.8309,6904.0
2022-09-27 14:00:00,64.36,64.73,64.33,64.63,10975.0,59.9147,60.2591,59.8868,60.1661,10975.0
2022-09-27 15:00:00,64.63,64.73,64.19,64.31,22817.0,60.1661,60.2591,59.7564,59.8682,22817.0
2022-09-28 09:30:00,64.82,65.0,64.04,65.0,3431.0,60.3429,60.5105,59.6168,60.5105,3431.0
2022-09-28 10:00:00,65.04,65.63,65.02,65.42,11018.0,60.5477,61.097,60.5291,60.9015,11018.0
2022-09-28 11:00:00,65.3,65.67,65.17,65.38,10635.0,60.7898,61.1342,60.6688,60.8643,10635.0
2022-09-28 12:00:00,65.36,65.66,65.26,65.66,7716.0,60.8456,61.1249,60.7525,61.1249,7716.0
2022-09-28 13:00:00,65.58,65.92,65.36,65.44,6150.0,61.0504,61.367,60.8456,60.9201,6150.0
2022-09-28 14:00:00,65.49,65.56,65.23,65.36,6686.0,60.9667,61.0318,60.7246,60.8456,6686.0
2022-09-28 15:00:00,65.36,65.67,65.36,65.39,13109.0,60.8456,61.1342,60.8456,60.8736,13109.0
2022-09-29 09:30:00,64.43,64.5,62.93,63.09,6812.0,59.9799,60.045,58.5835,58.7324,6812.0
2022-09-29 10:00:00,62.93,63.56,62.73,63.56,10981.0,58.5835,59.17,58.3973,59.17,10981.0
2022-09-29 11:00:00,63.54,64.3,63.54,64.16,11200.0,59.1513,59.8588,59.1513,59.7285,11200.0
2022-09-29 12:00:00,64.15,64.15,63.49,63.52,8365.0,59.7192,59.7192,59.1048,59.1327,8365.0
2022-09-29 13:00:00,63.43,63.43,63.24,63.25,5194.0,59.0489,59.0489,58.8721,58.8814,5194.0
2022-09-29 14:00:00,63.26,63.26,62.96,62.97,9327.0,58.8907,58.8907,58.6114,58.6207,9327.0
2022-09-29 15:00:00,63.02,63.7,62.88,63.35,29233.0,58.6673,59.3003,58.5369,58.9745,29233.0
2022-09-30 09:30:00,63.7,64.21,63.02,63.29,8100.0,59.3003,59.7751,58.6673,58.9186,8100.0
2022-09-30 10:00:00,63.31,63.77,63.23,63.56,6021.0,58.9372,59.3655,58.8628,59.17,6021.0
2022-09-30 11:00:00,63.48,64.0,63.25,63.44,10910.0,59.0955,59.5796,58.8814,59.0582,10910.0
2022-09-30 12:00:00,63.48,63.73,63.37,63.65,3395.0,59.0955,59.3282,58.9931,59.2537,3395.0
2022-09-30 13:00:00,63.68,63.88,63.55,63.61,5557.0,59.2817,59.4679,59.1606,59.2165,5557.0
2022-09-30 14:00:00,63.68,64.46,63.68,64.28,9916.0,59.2817,60.0078,59.2817,59.8402,9916.0
2022-09-30 15:00:00,64.23,64.65,64.16,64.34,20245.0,59.7937,60.1847,59.7285,59.8961,20245.0
2022-10-03 09:30:00,65.25,65.25,63.98,64.13,5200.0,60.7432,60.7432,59.5609,59.7006,5200.0
2022-10-03 10:00:00,64.31,65.29,64.22,65.29,8203.0,59.8682,60.7805,59.7844,60.7805,8203.0
2022-10-03 11:00:00,65.24,65.47,64.77,64.84,12864.0,60.7339,60.948,60.2964,60.3616,12864.0
2022-10-03 12:00:00,64.79,64.98,64.69,64.97,3700.0,60.315,60.4919,60.2219,60.4826,3700.0
2022-10-03 13:00:00,65.03,65.44,64.94,65.24,8787.0,60.5384,60.9201,60.4546,60.7339,8787.0
2022-10-03 14:00:00,65.29,65.81,65.29,65.81,8226.0,60.7805,61.2646,60.7805,61.2646,8226.0
2022-10-03 15:00:00,65.73,65.74,65.24,65.37,18852.0,61.1901,61.1994,60.7339,60.8549,18852.0
2022-10-04 09:30:00,65.67,66.07,65.39,66.07,5977.0,61.1342,61.5066,60.8736,61.5066,5977.0
2022-10-04 10:00:00,66.12,66.24,65.43,65.5,9027.0,61.5531,61.6649,60.9108,60.976,9027.0
2022-10-04 11:00:00,65.5,65.51,64.21,64.22,23711.0,60.976,60.9853,59.7751,59.7844,23711.0
2022-10-04 12:00:00,64.24,64.31,63.71,63.79,22515.0,59.803,59.8682,59.3096,59.3841,22515.0
2022-10-04 13:00:00,63.8,64.07,63.41,64.01,15245.0,59.3934,59.6447,59.0303,59.5889,15245.0
2022-10-04 14:00:00,64.0,64.35,63.88,64.35,10052.0,59.5796,59.9054,59.4679,59.9054,10052.0
2022-10-04 15:00:00,64.32,64.47,64.03,64.41,27702.0,59.8775,60.0171,59.6075,59.9612,27702.0
2022-10-05 09:30:00,63.5,63.54,62.3,62.67,20563.0,59.1141,59.1513,57.997,58.3414,20563.0
2022-10-05 10:00:00,62.61,62.64,61.75,61.92,53247.0,58.2856,58.3135,57.485,57.6432,53247.0
2022-10-05 11:00:00,61.92,62.12,61.72,61.96,23041.0,57.6432,57.8294,57.457,57.6805,23041.0
2022-10-05 12:00:00,61.95,62.56,61.83,61.84,7831.0,57.6712,58.239,57.5594,57.5688,7831.0
2022-10-05 13:00:00,61.82,62.4,61.68,62.33,12208.0,57.5501,58.0901,57.4198,58.0249,12208.0
2022-10-05 14:00:00,62.35,62.69,62.34,62.6,6798.0,58.0435,58.36,58.0342,58.2763,6798.0
2022-10-05 15:00:00,62.65,62.88,62.19,62.31,43758.0,58.3228,58.5369,57.8946,58.0063,43758.0
2022-10-06 09:30:00,61.88,62.1,61.19,61.19,2677.0,57.606,57.8108,56.9637,56.9637,2677.0
2022-10-06 10:00:00,61.0,61.08,59.96,60.28,11442.0,56.7868,56.8613,55.8186,56.1165,11442.0
2022-10-06 11:00:00,60.57,60.57,60.0,60.04,3777.0,56.3865,56.3865,55.8558,55.8931,3777.0
2022-10-06 12:00:00,60.07,60.27,59.73,60.18,2926.0,55.921,56.1072,55.6045,56.0234,2926.0
2022-10-06 13:00:00,60.06,60.22,60.04,60.13,1600.0,55.9117,56.0607,55.8931,55.9769,1600.0
2022-10-06 14:00:00,60.1,60.38,60.05,60.21,8096.0,55.9489,56.2096,55.9024,56.0513,8096.0
2022-10-06 15:00:00,60.14,60.17,59.57,59.77,27302.0,55.9862,56.0141,55.4555,55.6417,27302.0
2022-10-07 09:30:00,59.4,59.5,58.94,59.5,2900.0,55.2973,55.3904,54.8691,55.3904,2900.0
2022-10-07 10:00:00,59.45,59.75,58.7,58.86,6419.0,55.3438,55.6231,54.6456,54.7946,6419.0
2022-10-07 11:00:00,58.86,59.2,58.78,58.92,9703.0,54.7946,55.1111,54.7201,54.8504,9703.0
2022-10-07 12:00:00,58.82,59.01,58.82,58.88,10369.0,54.7573,54.9342,54.7573,54.8132,10369.0
2022-10-07 13:00:00,58.87,59.23,58.84,59.0,14773.0,54.8039,55.139,54.776,54.9249,14773.0
2022-10-07 14:00:00,58.96,59.05,58.77,58.78,13624.0,54.8877,54.9715,54.7108,54.7201,13624.0
2022-10-07 15:00:00,58.77,58.77,58.17,58.61,46786.0,54.7108,54.7108,54.1522,54.5619,46786.0
2022-10-10 09:30:00,58.04,58.58,58.03,58.47,14510.0,54.0312,54.5339,54.0219,54.4315,14510.0
2022-10-10 10:00:00,58.28,58.44,57.85,57.9,8571.0,54.2546,54.4036,53.8543,53.9009,8571.0
2022-10-10 11:00:00,57.91,58.34,57.83,58.28,4901.0,53.9102,54.3105,53.8357,54.2546,4901.0
2022-10-10 12:00:00,58.27,58.27,57.87,57.9,3643.0,54.2453,54.2453,53.873,53.9009,3643.0
2022-10-10 13:00:00,57.91,58.26,57.88,58.23,7162.0,53.9102,54.236,53.8823,54.2081,7162.0
2022-10-10 14:00:00,58.18,58.2,57.75,57.8,14039.0,54.1616,54.1802,53.7613,53.8078,14039.0
2022-10-10 15:00:00,57.59,57.87,57.36,57.41,14066.0,53.6123,53.873,53.3982,53.4447,14066.0
2022-10-11 09:30:00,57.05,57.12,56.55,56.8,5100.0,53.1096,53.1748,52.6441,52.8769,5100.0
2022-10-11 10:00:00,56.54,57.76,56.54,57.58,9192.0,52.6348,53.7706,52.6348,53.603,9192.0
2022-10-11 11:00:00,57.59,58.02,57.51,57.89,9357.0,53.6123,54.0126,53.5378,53.8916,9357.0
2022-10-11 12:00:00,57.71,58.02,57.69,58.02,5700.0,53.724,54.0126,53.7054,54.0126,5700.0
2022-10-11 13:00:00,57.97,58.15,57.97,58.15,9322.0,53.9661,54.1336,53.9661,54.1336,9322.0
2022-10-11 14:00:00,58.14,58.42,57.82,57.82,7093.0,54.1243,54.385,53.8264,53.8264,7093.0
2022-10-11 15:00:00,57.74,58.28,57.67,58.15,18561.0,53.7519,54.2546,53.6868,54.1336,18561.0
2022-10-12 09:30:00,57.86,57.95,57.08,57.27,6685.0,53.8637,53.9474,53.1375,53.3144,6685.0
2022-10-12 10:00:00,57.24,57.6,56.98,57.6,4884.0,53.2865,53.6216,53.0444,53.6216,4884.0
2022-10-12 11:00:00,57.7,57.84,57.57,57.83,2888.0,53.7147,53.845,53.5937,53.8357,2888.0
2022-10-12 12:00:00,57.81,57.84,57.57,57.84,2700.0,53.8171,53.845,53.5937,53.845,2700.0
2022-10-12 13:00:00,57.78,58.01,57.77,57.88,2560.0,53.7892,54.0033,53.7799,53.8823,2560.0
2022-10-12 14:00:00,57.97,58.28,57.91,58.08,2200.0,53.9661,54.2546,53.9102,54.0685,2200.0
2022-10-12 15:00:00,58.14,58.29,57.85,57.85,16620.0,54.1243,54.264,53.8543,53.8543,16620.0
2022-10-13 09:30:00,56.96,57.18,56.77,57.11,1400.0,53.0258,53.2306,52.8489,53.1655,1400.0
2022-10-13 10:00:00,57.13,57.96,57.12,57.13,5733.0,53.1841,53.9567,53.1748,53.1841,5733.0
2022-10-13 11:00:00,57.04,58.35,57.02,58.22,13922.0,53.1003,54.3198,53.0817,54.1988,13922.0
2022-10-13 12:00:00,58.3,58.43,58.09,58.43,8525.0,54.2733,54.3943,54.0778,54.3943,8525.0
2022-10-13 13:00:00,58.45,58.79,58.36,58.67,8517.0,54.4129,54.7294,54.3291,54.6177,8517.0
2022-10-13 14:00:00,58.82,59.25,58.77,59.25,3953.0,54.7573,55.1576,54.7108,55.1576,3953.0
2022-10-13 15:00:00,59.17,59.23,58.98,59.16,23557.0,55.0832,55.139,54.9063,55.0739,23557.0
2022-10-14 09:30:00,59.6,59.6,58.87,59.47,12897.0,55.4835,55.4835,54.8039,55.3625,12897.0
2022-10-14 10:00:00,59.5,59.5,58.47,58.72,9984.0,55.3904,55.3904,54.4315,54.6643,9984.0
2022-10-14 11:00:00,58.73,58.86,58.12,58.19,9128.0,54.6736,54.7946,54.1057,54.1709,9128.0
2022-10-14 12:00:00,58.11,58.33,58.09,58.18,5127.0,54.0964,54.3012,54.0778,54.1616,5127.0
2022-10-14 13:00:00,58.17,58.28,58.07,58.24,3500.0,54.1522,54.2546,54.0591,54.2174,3500.0
2022-10-14 14:00:00,58.26,58.27,57.98,57.98,4833.0,54.236,54.2453,53.9754,53.9754,4833.0
2022-10-14 15:00:00,58.0,58.13,57.81,57.85,19801.0,53.994,54.115,53.8171,53.8543,19801.0
2022-10-17 09:30:00,59.15,59.61,59.15,59.5,5758.0,55.0646,55.4928,55.0646,55.3904,5758.0
2022-10-17 10:00:00,59.4,60.02,59.38,59.7,8131.0,55.2973,55.8745,55.2787,55.5766,8131.0
2022-10-17 11:00:00,59.77,60.0,59.71,59.71,9037.0,55.6417,55.8558,55.5859,55.5859,9037.0
2022-10-17 12:00:00,59.75,59.8,59.54,59.6,5354.0,55.6231,55.6697,55.4276,55.4835,5354.0
2022-10-17 13:00:00,59.61,59.98,59.58,59.96,5956.0,55.4928,55.8372,55.4649,55.8186,5956.0
2022-10-17 14:00:00,59.97,60.02,59.61,59.7,11037.0,55.8279,55.8745,55.4928,55.5766,11037.0
2022-10-17 15:00:00,59.6,60.07,59.59,59.99,54302.0,55.4835,55.921,55.4742,55.8465,54302.0
2022-10-18 09:30:00,60.93,61.27,60.93,61.1,3477.0,56.7216,57.0381,56.7216,56.8799,3477.0
2022-10-18 10:00:00,61.09,61.53,60.69,60.69,2646.0,56.8706,57.2802,56.4982,56.4982,2646.0
2022-10-18 11:00:00,60.61,60.68,60.38,60.49,4212.0,56.4237,56.4889,56.2096,56.312,4212.0
2022-10-18 12:00:00,60.53,60.68,60.29,60.31,4600.0,56.3492,56.4889,56.1258,56.1444,4600.0
2022-10-18 13:00:00,60.35,60.91,60.27,60.76,5366.0,56.1817,56.703,56.1072,56.5634,5366.0
2022-10-18 14:00:00,60.71,60.71,60.09,60.21,9642.0,56.5168,56.5168,55.9396,56.0513,9642.0
2022-10-18 15:00:00,60.18,60.69,60.11,60.69,19970.0,56.0234,56.4982,55.9582,56.4982,19970.0
2022-10-19 09:30:00,59.92,60.14,59.76,60.05,3331.0,55.7814,55.9862,55.6324,55.9024,3331.0
2022-10-19 10:00:00,59.95,60.43,59.95,60.18,4728.0,55.8093,56.2561,55.8093,56.0234,4728.0
2022-10-19 11:00:00,60.3,60.3,60.06,60.15,4495.0,56.1351,56.1351,55.9117,55.9955,4495.0
2022-10-19 12:00:00,59.83,59.95,59.28,59.3,4029.0,55.6976,55.8093,55.1856,55.2042,4029.0
2022-10-19 13:00:00,59.32,59.34,59.18,59.2,2538.0,55.2228,55.2414,55.0925,55.1111,2538.0
2022-10-19 14:00:00,59.36,59.66,59.31,59.46,9528.0,55.26,55.5393,55.2135,55.3531,9528.0
2022-10-19 15:00:00,59.49,59.64,59.3,59.34,11171.0,55.3811,55.5207,55.2042,55.2414,11171.0
2022-10-20 09:30:00,59.07,59.6,59.07,59.53,2444.0,54.9901,55.4835,54.9901,55.4183,2444.0
2022-10-20 10:00:00,59.47,59.9,59.47,59.66,3546.0,55.3625,55.7628,55.3625,55.5393,3546.0
2022-10-20 11:00:00,59.73,59.74,58.92,58.92,6920.0,55.6045,55.6138,54.8504,54.8504,6920.0
2022-10-20 12:00:00,58.95,58.95,58.68,58.75,12368.0,54.8784,54.8784,54.627,54.6922,12368.0
2022-10-20 13:00:00,58.74,58.97,58.68,58.84,10011.0,54.6829,54.897,54.627,54.776,10011.0
2022-10-20 14:00:00,58.84,58.9,58.64,58.9,6275.0,54.776,54.8318,54.5898,54.8318,6275.0
2022-10-20 15:00:00,58.84,59.1,58.75,58.96,13409.0,54.776,55.018,54.6922,54.8877,13409.0
2022-10-21 09:30:00,58.48,58.8,58.03,58.8,1518.0,54.4408,54.7387,54.0219,54.7387,1518.0
2022-10-21 10:00:00,58.63,58.98,57.69,57.69,4757.0,54.5805,54.9063,53.7054,53.7054,4757.0
2022-10-21 11:00:00,57.52,57.73,57.4,57.41,3969.0,53.5471,53.7426,53.4354,53.4447,3969.0
2022-10-21 12:00:00,57.38,57.83,57.21,57.65,4541.0,53.4168,53.8357,53.2585,53.6682,4541.0
2022-10-21 13:00:00,57.62,57.94,57.51,57.83,4748.0,53.6402,53.9381,53.5378,53.8357,4748.0
2022-10-21 14:00:00,57.89,57.9,57.59,57.81,6967.0,53.8916,53.9009,53.6123,53.8171,6967.0
2022-10-21 15:00:00,57.82,58.0,57.78,57.84,36338.0,53.8264,53.994,53.7892,53.845,36338.0
2022-10-24 09:30:00,57.99,58.56,57.93,57.96,2415.0,53.9847,54.5153,53.9288,53.9567,2415.0
2022-10-24 10:00:00,57.9,57.9,56.71,57.47,8154.0,53.9009,53.9009,52.7931,53.5006,8154.0
2022-10-24 11:00:00,57.47,57.47,57.27,57.36,5308.0,53.5006,53.5006,53.3144,53.3982,5308.0
2022-10-24 12:00:00,57.35,57.39,57.26,57.28,5382.0,53.3889,53.4261,53.3051,53.3237,5382.0
2022-10-24 13:00:00,57.26,57.38,57.15,57.21,8332.0,53.3051,53.4168,53.2027,53.2585,8332.0
2022-10-24 14:00:00,57.32,57.66,57.26,57.59,5214.0,53.361,53.6775,53.3051,53.6123,5214.0
2022-10-24 15:00:00,57.63,57.69,57.42,57.48,27475.0,53.6495,53.7054,53.454,53.5099,27475.0
2022-10-25 09:30:00,58.11,59.34,58.11,59.28,5139.0,54.0964,55.2414,54.0964,55.1856,5139.0
2022-10-25 10:00:00,59.31,59.59,59.16,59.38,10182.0,55.2135,55.4742,55.0739,55.2787,10182.0
2022-10-25 11:00:00,59.4,59.89,59.39,59.74,8092.0,55.2973,55.7534,55.288,55.6138,8092.0
2022-10-25 12:00:00,59.74,60.1,59.69,59.99,12650.0,55.6138,55.9489,55.5673,55.8465,12650.0
2022-10-25 13:00:00,60.03,60.1,59.89,59.93,5828.0,55.8838,55.9489,55.7534,55.7907,5828.0
2022-10-25 14:00:00,59.98,60.05,59.81,59.88,6042.0,55.8372,55.9024,55.679,55.7441,6042.0
2022-10-25 15:00:00,59.87,60.4,59.86,60.36,22572.0,55.7348,56.2282,55.7255,56.191,22572.0
2022-10-26 09:30:00,60.9,61.24,60.21,60.3,4800.0,56.6937,57.0102,56.0513,56.1351,4800.0
2022-10-26 10:00:00,60.79,60.8,60.22,60.38,13207.0,56.5913,56.6006,56.0607,56.2096,13207.0
2022-10-26 11:00:00,60.61,60.7,60.45,60.5,23607.0,56.4237,56.5075,56.2748,56.3213,23607.0
2022-10-26 12:00:00,60.51,60.77,60.43,60.6,46773.0,56.3306,56.5727,56.2561,56.4144,46773.0
2022-10-26 13:00:00,60.58,61.0,60.5,60.73,32753.0,56.3958,56.7868,56.3213,56.5354,32753.0
2022-10-26 14:00:00,60.75,60.79,60.38,60.47,25400.0,56.554,56.5913,56.2096,56.2934,25400.0
2022-10-26 15:00:00,60.44,60.52,60.25,60.44,64133.0,56.2655,56.3399,56.0886,56.2655,64133.0
2022-10-27 09:30:00,60.61,61.38,60.6,61.38,2680.0,56.4237,57.1405,56.4144,57.1405,2680.0
2022-10-27 10:00:00,60.94,61.09,60.55,60.55,23350.0,56.7309,56.8706,56.3679,56.3679,23350.0
2022-10-27 11:00:00,60.59,60.66,60.47,60.5,16112.0,56.4051,56.4703,56.2934,56.3213,16112.0
2022-10-27 12:00:00,60.51,60.55,60.27,60.45,16096.0,56.3306,56.3679,56.1072,56.2748,16096.0
2022-10-27 13:00:00,60.41,60.57,60.11,60.2,20384.0,56.2375,56.3865,55.9582,56.042,20384.0
2022-10-27 14:00:00,60.16,60.16,59.79,59.84,20195.0,56.0048,56.0048,55.6603,55.7069,20195.0
2022-10-27 15:00:00,59.89,60.09,59.69,59.87,53528.0,55.7534,55.9396,55.5673,55.7348,53528.0
2022-10-28 09:30:00,60.0,60.48,59.78,60.48,9300.0,55.8558,56.3027,55.651,56.3027,9300.0
2022-10-28 10:00:00,60.58,60.92,60.46,60.82,12329.0,56.3958,56.7123,56.2841,56.6192,12329.0
2022-10-28 11:00:00,60.85,60.95,60.37,60.57,12085.0,56.6471,56.7402,56.2003,56.3865,12085.0
2022-10-28 12:00:00,60.56,60.97,60.56,60.95,12700.0,56.3772,56.7588,56.3772,56.7402,12700.0
2022-10-28 13:00:00,60.9,61.04,60.8,60.97,18321.0,56.6937,56.824,56.6006,56.7588,18321.0
2022-10-28 14:00:00,60.91,61.33,60.88,61.33,19764.0,56.703,57.094,56.6751,57.094,19764.0
2022-10-28 15:00:00,61.39,61.66,61.35,61.49,55826.0,57.1498,57.4012,57.1126,57.2429,55826.0
2022-10-31 09:30:00,60.99,61.21,60.74,61.04,4000.0,56.7775,56.9823,56.5447,56.824,4000.0
2022-10-31 10:00:00,61.09,61.7,61.03,61.7,7015.0,56.8706,57.4384,56.8147,57.4384,7015.0
2022-10-31 11:00:00,61.87,61.9,61.43,61.43,5878.0,57.5967,57.6246,57.1871,57.1871,5878.0
2022-10-31 12:00:00,61.42,61.51,61.02,61.07,6438.0,57.1778,57.2616,56.8054,56.8519,6438.0
2022-10-31 13:00:00,61.03,61.17,60.98,61.09,4100.0,56.8147,56.945,56.7682,56.8706,4100.0
2022-10-31 14:00:00,61.12,61.31,61.07,61.26,11202.0,56.8985,57.0754,56.8519,57.0288,11202.0
2022-10-31 15:00:00,61.17,61.17,60.97,61.03,13240.0,56.945,56.945,56.7588,56.8147,13240.0
2022-11-01 09:30:00,60.78,60.78,60.15,60.51,5171.0,56.582,56.582,55.9955,56.3306,5171.0
2022-11-01 10:00:00,60.38,60.72,60.13,60.38,6431.0,56.2096,56.5261,55.9769,56.2096,6431.0
2022-11-01 11:00:00,60.27,60.43,60.09,60.26,7054.0,56.1072,56.2561,55.9396,56.0979,7054.0
2022-11-01 12:00:00,60.27,60.44,59.91,59.94,4575.0,56.1072,56.2655,55.7721,55.8,4575.0
2022-11-01 13:00:00,59.98,60.38,59.96,60.37,8008.0,55.8372,56.2096,55.8186,56.2003,8008.0
2022-11-01 14:00:00,60.42,60.44,60.0,60.14,5519.0,56.2468,56.2655,55.8558,55.9862,5519.0
2022-11-01 15:00:00,60.1,60.27,60.04,60.12,11865.0,55.9489,56.1072,55.8931,55.9676,11865.0
2022-11-02 09:30:00,59.88,60.45,59.71,60.05,4198.0,55.7441,56.2748,55.5859,55.9024,4198.0
2022-11-02 10:00:00,60.07,60.13,59.79,59.99,5350.0,55.921,55.9769,55.6603,55.8465,5350.0
2022-11-02 11:00:00,60.01,60.09,59.88,59.88,6336.0,55.8652,55.9396,55.7441,55.7441,6336.0
2022-11-02 12:00:00,59.88,60.2,59.88,60.19,4200.0,55.7441,56.042,55.7441,56.0327,4200.0
2022-11-02 13:00:00,60.2,60.26,60.05,60.07,6053.0,56.042,56.0979,55.9024,55.921,6053.0
2022-11-02 14:00:00,60.06,60.68,59.31,59.45,8856.0,55.9117,56.4889,55.2135,55.3438,8856.0
2022-11-02 15:00:00,59.45,59.82,58.82,58.87,27336.0,55.3438,55.6883,54.7573,54.8039,27336.0
2022-11-03 09:30:00,57.98,58.06,57.22,57.22,4413.0,53.9754,54.0498,53.2679,53.2679,4413.0
2022-11-03 10:00:00,57.31,58.1,57.21,58.0,6200.0,53.3516,54.0871,53.2585,53.994,6200.0
2022-11-03 11:00:00,58.1,58.31,57.98,58.01,5845.0,54.0871,54.2826,53.9754,54.0033,5845.0
2022-11-03 12:00:00,58.03,58.63,58.01,58.6,3800.0,54.0219,54.5805,54.0033,54.5525,3800.0
2022-11-03 13:00:00,58.56,58.57,58.29,58.44,5700.0,54.5153,54.5246,54.264,54.4036,5700.0
2022-11-03 14:00:00,58.46,58.84,58.45,58.79,3403.0,54.4222,54.776,54.4129,54.7294,3403.0
2022-11-03 15:00:00,58.71,58.82,58.36,58.4,29632.0,54.6549,54.7573,54.3291,54.3664,29632.0
2022-11-04 09:30:00,58.73,60.32,58.73,60.32,6502.0,54.6736,56.1537,54.6736,56.1537,6502.0
2022-11-04 10:00:00,60.46,61.42,60.42,60.89,14933.0,56.2841,57.1778,56.2468,56.6844,14933.0
2022-11-04 11:00:00,60.88,61.12,60.16,60.24,7892.0,56.6751,56.8985,56.0048,56.0793,7892.0
2022-11-04 12:00:00,60.23,60.49,59.81,59.91,15697.0,56.07,56.312,55.679,55.7721,15697.0
2022-11-04 13:00:00,59.83,60.18,59.76,60.09,15499.0,55.6976,56.0234,55.6324,55.9396,15499.0
2022-11-04 14:00:00,60.18,60.97,60.16,60.97,6133.0,56.0234,56.7588,56.0048,56.7588,6133.0
2022-11-04 15:00:00,60.97,61.03,60.63,61.03,21389.0,56.7588,56.8147,56.4423,56.8147,21389.0
2022-11-07 09:30:00,61.99,62.27,61.6,61.63,4379.0,57.7084,57.9691,57.3453,57.3733,4379.0
2022-11-07 10:00:00,61.64,61.84,61.01,61.07,18121.0,57.3826,57.5688,56.7961,56.8519,18121.0
2022-11-07 11:00:00,61.09,61.64,60.97,60.97,10029.0,56.8706,57.3826,56.7588,56.7588,10029.0
2022-11-07 12:00:00,61.01,61.27,60.9,61.26,6966.0,56.7961,57.0381,56.6937,57.0288,6966.0
2022-11-07 13:00:00,61.41,61.41,60.73,60.89,5750.0,57.1685,57.1685,56.5354,56.6844,5750.0
2022-11-07 14:00:00,60.89,61.48,60.89,61.35,6807.0,56.6844,57.2336,56.6844,57.1126,6807.0
2022-11-07 15:00:00,61.3,61.63,61.26,61.46,22164.0,57.0661,57.3733,57.0288,57.215,22164.0
2022-11-08 09:30:00,65.37,68.06,64.89,66.11,20596.0,60.8549,63.3591,60.4081,61.5438,20596.0
2022-11-08 10:00:00,65.77,68.51,65.77,68.31,41109.0,61.2273,63.7781,61.2273,63.5919,41109.0
2022-11-08 11:00:00,68.3,68.35,67.09,67.48,18151.0,63.5826,63.6291,62.4561,62.8192,18151.0
2022-11-08 12:00:00,67.46,67.69,67.21,67.55,10382.0,62.8006,63.0147,62.5679,62.8844,10382.0
2022-11-08 13:00:00,67.6,67.73,66.88,67.07,9847.0,62.9309,63.0519,62.2606,62.4375,9847.0
2022-11-08 14:00:00,67.16,67.21,66.23,66.85,24179.0,62.5213,62.5679,61.6555,62.2327,24179.0
2022-11-08 15:00:00,66.83,67.28,66.49,66.52,24353.0,62.2141,62.633,61.8976,61.9255,24353.0
2022-11-09 09:30:00,66.22,67.13,66.22,67.13,5515.0,61.6462,62.4934,61.6462,62.4934,5515.0
2022-11-09 10:00:00,67.18,68.12,67.18,67.73,48164.0,62.5399,63.415,62.5399,63.0519,48164.0
2022-11-09 11:00:00,67.83,67.84,67.26,67.48,17078.0,63.145,63.1543,62.6144,62.8192,17078.0
2022-11-09 12:00:00,67.43,67.61,67.39,67.61,10346.0,62.7727,62.9402,62.7354,62.9402,10346.0
2022-11-09 13:00:00,67.53,67.6,67.22,67.42,15343.0,62.8658,62.9309,62.5772,62.7634,15343.0
2022-11-09 14:00:00,67.4,67.45,66.66,66.72,57187.0,62.7447,62.7913,62.0558,62.1117,57187.0
2022-11-09 15:00:00,66.73,66.99,66.35,66.54,236999.0,62.121,62.3631,61.7673,61.9441,236999.0
2022-11-10 09:30:00,69.13,69.64,68.58,69.64,8189.0,64.3552,64.83,63.8432,64.83,8189.0
2022-11-10 10:00:00,69.59,70.89,69.42,70.82,46320.0,64.7835,65.9937,64.6252,65.9285,46320.0
2022-11-10 11:00:00,70.73,70.92,70.25,70.59,31117.0,65.8447,66.0216,65.3979,65.7144,31117.0
2022-11-10 12:00:00,70.67,70.73,69.43,69.47,43521.0,65.7889,65.8447,64.6345,64.6718,43521.0
2022-11-10 13:00:00,69.54,69.91,69.14,69.82,116344.0,64.7369,65.0814,64.3646,64.9976,116344.0
2022-11-10 14:00:00,69.87,69.95,69.46,69.84,28816.0,65.0441,65.1186,64.6625,65.0162,28816.0
2022-11-10 15:00:00,69.79,70.41,69.74,70.1,103910.0,64.9697,65.5468,64.9231,65.2582,103910.0
2022-11-11 09:30:00,70.52,71.63,70.52,71.12,7014.0,65.6492,66.6826,65.6492,66.2078,7014.0
2022-11-11 10:00:00,70.77,71.25,70.62,71.04,18219.0,65.882,66.3288,65.7423,66.1333,18219.0
2022-11-11 11:00:00,71.04,71.29,70.65,71.0,42263.0,66.1333,66.3661,65.7703,66.0961,42263.0
2022-11-11 12:00:00,71.0,71.67,70.85,71.55,31417.0,66.0961,66.7198,65.9564,66.6081,31417.0
2022-11-11 13:00:00,71.57,71.61,71.25,71.37,25983.0,66.6267,66.664,66.3288,66.4405,25983.0
2022-11-11 14:00:00,71.38,71.71,71.15,71.57,10502.0,66.4498,66.757,66.2357,66.6267,10502.0
2022-11-11 15:00:00,71.62,71.68,71.39,71.56,39714.0,66.6733,66.7291,66.4591,66.6174,39714.0
2022-11-14 09:30:00,70.49,70.63,70.17,70.47,3349.0,65.6213,65.7516,65.3234,65.6027,3349.0
2022-11-14 10:00:00,71.09,71.47,71.07,71.29,10401.0,66.1799,66.5336,66.1612,66.3661,10401.0
2022-11-14 11:00:00,71.3,71.33,70.7,71.0,10964.0,66.3754,66.4033,65.8168,66.0961,10964.0
2022-11-14 12:00:00,70.94,71.38,70.84,71.25,11439.0,66.0402,66.4498,65.9471,66.3288,11439.0
2022-11-14 13:00:00,71.24,71.56,71.12,71.16,9830.0,66.3195,66.6174,66.2078,66.245,9830.0
2022-11-14 14:00:00,71.07,71.13,70.33,70.72,14895.0,66.1612,66.2171,65.4724,65.8354,14895.0
2022-11-14 15:00:00,70.76,70.83,70.34,70.34,26888.0,65.8727,65.9378,65.4817,65.4817,26888.0
2022-11-15 09:30:00,71.06,71.06,70.03,70.52,41135.0,66.1519,66.1519,65.1931,65.6492,41135.0
2022-11-15 10:00:00,70.48,70.89,70.11,70.18,32545.0,65.612,65.9937,65.2676,65.3327,32545.0
2022-11-15 11:00:00,70.18,70.48,70.1,70.29,33145.0,65.3327,65.612,65.2582,65.4351,33145.0
2022-11-15 12:00:00,70.1,70.26,69.9,69.99,8808.0,65.2582,65.4072,65.0721,65.1558,8808.0
2022-11-15 13:00:00,70.0,70.09,69.19,69.35,9991.0,65.1652,65.2489,64.4111,64.56,9991.0
2022-11-15 14:00:00,69.31,69.72,69.12,69.62,32478.0,64.5228,64.9045,64.3459,64.8114,32478.0
2022-11-15 15:00:00,69.61,69.9,69.37,69.89,79332.0,64.8021,65.0721,64.5787,65.0628,79332.0
2022-11-16 09:30:00,69.2,69.25,68.34,68.35,8575.0,64.4204,64.467,63.6198,63.6291,8575.0
2022-11-16 10:00:00,68.37,69.2,68.37,68.83,5899.0,63.6477,64.4204,63.6477,64.076,5899.0
2022-11-16 11:00:00,68.83,68.91,68.33,68.33,17438.0,64.076,64.1504,63.6105,63.6105,17438.0
2022-11-16 12:00:00,68.26,68.55,68.26,68.48,11725.0,63.5453,63.8153,63.5453,63.7501,11725.0
2022-11-16 13:00:00,68.52,68.52,68.12,68.15,17776.0,63.7874,63.7874,63.415,63.4429,17776.0
2022-11-16 14:00:00,68.19,68.43,68.01,68.43,11290.0,63.4802,63.7036,63.3126,63.7036,11290.0
2022-11-16 15:00:00,68.42,68.47,67.99,68.23,23504.0,63.6943,63.7408,63.294,63.5174,23504.0
2022-11-17 09:30:00,66.65,66.65,66.1,66.1,6999.0,62.6138,62.6138,62.0971,62.0971,6999.0
2022-11-17 10:00:00,66.03,66.43,65.7,66.29,17406.0,62.0314,62.4071,61.7213,62.2756,17406.0
2022-11-17 11:00:00,66.3,66.76,66.21,66.68,10490.0,62.285,62.7171,62.2005,62.642,10490.0
2022-11-17 12:00:00,66.68,66.8,66.43,66.54,13212.0,62.642,62.7547,62.4071,62.5105,13212.0
2022-11-17 13:00:00,66.54,66.64,66.31,66.54,15224.0,62.5105,62.6044,62.2944,62.5105,15224.0
2022-11-17 14:00:00,66.58,66.59,66.26,66.41,14066.0,62.548,62.5574,62.2474,62.3883,14066.0
2022-11-17 15:00:00,66.41,66.74,66.04,66.74,35721.0,62.3883,62.6984,62.0407,62.6984,35721.0
2022-11-18 09:30:00,67.58,67.72,67.24,67.25,3138.0,63.4875,63.619,63.1681,63.1775,3138.0
2022-11-18 10:00:00,67.05,67.07,66.61,66.61,10082.0,62.9896,63.0084,62.5762,62.5762,10082.0
2022-11-18 11:00:00,66.63,67.15,66.63,67.1,8489.0,62.595,63.0835,62.595,63.0366,8489.0
2022-11-18 12:00:00,67.15,67.15,66.77,66.92,4978.0,63.0835,63.0835,62.7265,62.8675,4978.0
2022-11-18 13:00:00,66.94,67.04,66.78,66.89,7842.0,62.8862,62.9802,62.7359,62.8393,7842.0
2022-11-18 14:00:00,66.86,67.07,66.73,66.85,11004.0,62.8111,63.0084,62.689,62.8017,11004.0
2022-11-18 15:00:00,66.84,67.86,66.82,67.86,27559.0,62.7923,63.7505,62.7735,63.7505,27559.0
2022-11-21 09:30:00,67.63,67.77,66.99,67.49,4439.0,63.5345,63.666,62.9332,63.4029,4439.0
2022-11-21 10:00:00,67.42,67.7,67.16,67.34,26341.0,63.3372,63.6002,63.0929,63.262,26341.0
2022-11-21 11:00:00,67.33,67.57,67.13,67.13,4284.0,63.2526,63.4781,63.0647,63.0647,4284.0
2022-11-21 12:00:00,67.15,67.41,67.15,67.4,8020.0,63.0835,63.3278,63.0835,63.3184,8020.0
2022-11-21 13:00:00,67.41,67.5,67.33,67.38,4281.0,63.3278,63.4123,63.2526,63.2996,4281.0
2022-11-21 14:00:00,67.52,67.74,67.51,67.67,8339.0,63.4311,63.6378,63.4217,63.572,8339.0
2022-11-21 15:00:00,67.67,68.23,67.61,68.23,23378.0,63.572,64.0981,63.5157,64.0981,23378.0
2022-11-22 09:30:00,68.1,68.47,67.89,68.41,3148.0,63.976,64.3236,63.7787,64.2672,3148.0
2022-11-22 10:00:00,68.38,68.71,68.17,68.4,1701.0,64.239,64.5491,64.0418,64.2578,1701.0
2022-11-22 11:00:00,68.44,68.47,68.31,68.47,1126.0,64.2954,64.3236,64.1733,64.3236,1126.0
2022-11-22 12:00:00,68.46,68.49,68.21,68.44,4350.0,64.3142,64.3424,64.0793,64.2954,4350.0
2022-11-22 13:00:00,68.48,68.8,68.48,68.5,3815.0,64.333,64.6336,64.333,64.3518,3815.0
2022-11-22 14:00:00,68.51,68.72,68.45,68.7,5800.0,64.3612,64.5585,64.3048,64.5397,5800.0
2022-11-22 15:00:00,68.76,68.99,68.74,68.92,18716.0,64.596,64.8121,64.5772,64.7463,18716.0
2022-11-23 09:30:00,68.47,69.4,68.42,69.25,1350.0,64.3236,65.1973,64.2766,65.0564,1350.0
2022-11-23 10:00:00,69.22,69.33,69.06,69.28,4874.0,65.0282,65.1315,64.8779,65.0845,4874.0
2022-11-23 11:00:00,69.24,69.24,69.05,69.05,7466.0,65.047,65.047,64.8685,64.8685,7466.0
2022-11-23 12:00:00,69.05,69.21,68.88,68.88,1900.0,64.8685,65.0188,64.7088,64.7088,1900.0
2022-11-23 13:00:00,68.96,69.07,68.86,68.93,4100.0,64.7839,64.8873,64.69,64.7557,4100.0
2022-11-23 14:00:00,68.91,69.09,68.89,68.92,6220.0,64.7369,64.906,64.7182,64.7463,6220.0
2022-11-23 15:00:00,68.89,69.33,68.89,69.33,6334.0,64.7182,65.1315,64.7182,65.1315,6334.0
2022-11-25 09:30:00,69.52,69.65,69.18,69.61,2945.0,65.31,65.4321,64.9906,65.3946,2945.0
2022-11-25 10:00:00,69.65,69.68,69.23,69.25,5400.0,65.4321,65.4603,65.0376,65.0564,5400.0
2022-11-25 11:00:00,69.21,69.27,69.01,69.11,4617.0,65.0188,65.0751,64.8309,64.9248,4617.0
2022-11-25 12:00:00,69.25,69.51,69.0,69.51,8576.0,65.0564,65.3006,64.8215,65.3006,8576.0
2022-11-28 09:30:00,69.43,69.61,69.34,69.56,4514.0,65.2255,65.3946,65.1409,65.3476,4514.0
2022-11-28 10:00:00,69.51,69.78,68.85,68.95,5910.0,65.3006,65.5543,64.6806,64.7745,5910.0
2022-11-28 11:00:00,68.93,68.93,68.55,68.55,1200.0,64.7557,64.7557,64.3987,64.3987,1200.0
2022-11-28 12:00:00,68.58,68.68,68.28,68.28,4757.0,64.4269,64.5209,64.1451,64.1451,4757.0
2022-11-28 13:00:00,68.23,68.26,67.85,67.85,3428.0,64.0981,64.1263,63.7411,63.7411,3428.0
2022-11-28 14:00:00,67.88,67.9,67.3,67.31,12056.0,63.7693,63.7881,63.2244,63.2338,12056.0
2022-11-28 15:00:00,67.33,67.34,66.31,66.64,43056.0,63.2526,63.262,62.2944,62.6044,43056.0
2022-11-29 09:30:00,67.0,68.06,66.81,67.91,16948.0,62.9426,63.9384,62.7641,63.7975,16948.0
2022-11-29 10:00:00,67.93,68.28,67.59,68.24,32599.0,63.8163,64.1451,63.4969,64.1075,32599.0
2022-11-29 11:00:00,68.27,68.27,67.85,68.22,12302.0,64.1357,64.1357,63.7411,64.0887,12302.0
2022-11-29 12:00:00,68.22,68.32,68.1,68.16,12334.0,64.0887,64.1827,63.976,64.0324,12334.0
2022-11-29 13:00:00,68.13,68.38,68.06,68.38,9370.0,64.0042,64.239,63.9384,64.239,9370.0
2022-11-29 14:00:00,68.39,68.88,68.39,68.82,10204.0,64.2484,64.7088,64.2484,64.6524,10204.0
2022-11-29 15:00:00,68.84,69.23,68.84,69.23,18805.0,64.6712,65.0376,64.6712,65.0376,18805.0
2022-11-30 09:30:00,69.25,69.36,68.79,69.21,4401.0,65.0564,65.1597,64.6242,65.0188,4401.0
2022-11-30 10:00:00,69.15,69.32,68.79,68.79,9073.0,64.9624,65.1221,64.6242,64.6242,9073.0
2022-11-30 11:00:00,68.8,68.92,68.66,68.81,12733.0,64.6336,64.7463,64.5021,64.643,12733.0
2022-11-30 12:00:00,68.77,69.05,68.72,69.05,11127.0,64.6054,64.8685,64.5585,64.8685,11127.0
2022-11-30 13:00:00,69.04,69.87,68.96,69.87,14223.0,64.8591,65.6388,64.7839,65.6388,14223.0
2022-11-30 14:00:00,69.85,70.29,69.85,70.14,17097.0,65.62,66.0334,65.62,65.8925,17097.0
2022-11-30 15:00:00,70.16,71.48,70.15,71.08,100602.0,65.9112,67.1513,65.9019,66.7755,100602.0
2022-12-01 09:30:00,71.65,71.97,71.32,71.89,9337.0,67.311,67.6116,67.001,67.5365,9337.0
2022-12-01 10:00:00,72.0,72.09,71.25,71.4,10815.0,67.6398,67.7244,66.9352,67.0762,10815.0
2022-12-01 11:00:00,71.42,71.51,71.21,71.37,7600.0,67.0949,67.1795,66.8977,67.048,7600.0
2022-12-01 12:00:00,71.42,71.71,71.16,71.25,6647.0,67.0949,67.3674,66.8507,66.9352,6647.0
2022-12-01 13:00:00,71.24,71.32,70.58,70.72,10643.0,66.9258,67.001,66.3058,66.4373,10643.0
2022-12-01 14:00:00,70.66,71.1,70.6,70.98,5942.0,66.381,66.7943,66.3246,66.6816,5942.0
2022-12-01 15:00:00,70.98,71.09,70.64,71.01,17592.0,66.6816,66.7849,66.3622,66.7098,17592.0
2022-12-02 09:30:00,70.5,70.72,70.43,70.72,1214.0,66.2307,66.4373,66.1649,66.4373,1214.0
2022-12-02 10:00:00,70.77,71.29,70.77,70.87,4162.0,66.4843,66.9728,66.4843,66.5783,4162.0
2022-12-02 11:00:00,70.96,70.98,70.51,70.74,3662.0,66.6628,66.6816,66.2401,66.4561,3662.0
2022-12-02 12:00:00,70.75,70.96,70.75,70.87,2500.0,66.4655,66.6628,66.4655,66.5783,2500.0
2022-12-02 13:00:00,70.89,71.18,70.89,70.94,4044.0,66.597,66.8695,66.597,66.644,4044.0
2022-12-02 14:00:00,70.96,71.23,70.91,71.23,3718.0,66.6628,66.9165,66.6158,66.9165,3718.0
2022-12-02 15:00:00,71.31,71.53,71.03,71.1,17706.0,66.9916,67.1983,66.7286,66.7943,17706.0
2022-12-05 09:30:00,70.02,70.77,70.02,70.64,3937.0,65.7797,66.4843,65.7797,66.3622,3937.0
2022-12-05 10:00:00,70.52,71.1,70.52,71.1,3731.0,66.2494,66.7943,66.2494,66.7943,3731.0
2022-12-05 11:00:00,71.05,71.11,70.84,70.84,4309.0,66.7474,66.8037,66.5501,66.5501,4309.0
2022-12-05 12:00:00,70.72,70.74,70.23,70.23,6581.0,66.4373,66.4561,65.977,65.977,6581.0
2022-12-05 13:00:00,70.22,70.36,70.03,70.32,5370.0,65.9676,66.0991,65.7891,66.0616,5370.0
2022-12-05 14:00:00,70.3,70.53,70.26,70.38,9799.0,66.0428,66.2588,66.0052,66.1179,9799.0
2022-12-05 15:00:00,70.29,70.54,70.14,70.2,29221.0,66.0334,66.2682,65.8925,65.9488,29221.0
2022-12-06 09:30:00,70.22,70.26,69.99,70.07,5273.0,65.9676,66.0052,65.7515,65.8267,5273.0
2022-12-06 10:00:00,69.91,69.91,69.09,69.2,17776.0,65.6764,65.6764,64.906,65.0094,17776.0
2022-12-06 11:00:00,69.23,69.52,69.21,69.29,7324.0,65.0376,65.31,65.0188,65.0939,7324.0
2022-12-06 12:00:00,69.28,69.31,68.69,68.75,7887.0,65.0845,65.1127,64.5303,64.5866,7887.0
2022-12-06 13:00:00,68.73,68.77,68.27,68.4,5455.0,64.5678,64.6054,64.1357,64.2578,5455.0
2022-12-06 14:00:00,68.36,68.38,68.04,68.25,7657.0,64.2203,64.239,63.9196,64.1169,7657.0
2022-12-06 15:00:00,68.28,68.34,67.94,68.17,24739.0,64.1451,64.2015,63.8257,64.0418,24739.0
2022-12-07 09:30:00,64.79,65.98,64.04,64.51,141951.0,60.8664,61.9844,60.1619,60.6034,141951.0
2022-12-07 10:00:00,64.46,65.27,64.27,65.23,58660.0,60.5564,61.3174,60.3779,61.2798,58660.0
2022-12-07 11:00:00,65.21,65.58,64.61,64.84,47042.0,61.261,61.6086,60.6973,60.9134,47042.0
2022-12-07 12:00:00,64.79,64.87,64.59,64.74,26934.0,60.8664,60.9416,60.6786,60.8195,26934.0
2022-12-07 13:00:00,64.79,64.8,64.34,64.38,24092.0,60.8664,60.8758,60.4437,60.4813,24092.0
2022-12-07 14:00:00,64.39,64.86,64.32,64.83,28727.0,60.4907,60.9322,60.4249,60.904,28727.0
2022-12-07 15:00:00,64.81,65.34,64.73,65.0,89609.0,60.8852,61.3831,60.8101,61.0637,89609.0
2022-12-08 09:30:00,65.24,65.74,65.23,65.64,19062.0,61.2892,61.7589,61.2798,61.665,19062.0
2022-12-08 10:00:00,65.6,66.67,65.6,66.55,23105.0,61.6274,62.6326,61.6274,62.5199,23105.0
2022-12-08 11:00:00,66.49,66.52,66.01,66.32,13451.0,62.4635,62.4917,62.0126,62.3038,13451.0
2022-12-08 12:00:00,66.32,66.35,65.94,66.11,9454.0,62.3038,62.332,61.9468,62.1065,9454.0
2022-12-08 13:00:00,66.16,66.36,66.08,66.21,9988.0,62.1535,62.3414,62.0783,62.2005,9988.0
2022-12-08 14:00:00,66.17,66.26,65.92,66.09,12814.0,62.1629,62.2474,61.928,62.0877,12814.0
2022-12-08 15:00:00,66.18,66.18,65.63,65.71,24948.0,62.1723,62.1723,61.6556,61.7307,24948.0
2022-12-09 09:30:00,65.67,65.93,65.67,65.84,1314.0,61.6932,61.9374,61.6932,61.8529,1314.0
2022-12-09 10:00:00,66.0,66.91,66.0,66.82,7238.0,62.0032,62.8581,62.0032,62.7735,7238.0
2022-12-09 11:00:00,66.85,67.04,66.66,66.69,7599.0,62.8017,62.9802,62.6232,62.6514,7599.0
2022-12-09 12:00:00,66.68,66.76,66.39,66.51,8167.0,62.642,62.7171,62.3696,62.4823,8167.0
2022-12-09 13:00:00,66.52,66.68,66.42,66.57,6176.0,62.4917,62.642,62.3977,62.5387,6176.0
2022-12-09 14:00:00,66.57,66.74,66.5,66.74,4839.0,62.5387,62.6984,62.4729,62.6984,4839.0
2022-12-09 15:00:00,66.65,66.71,66.49,66.66,20479.0,62.6138,62.6702,62.4635,62.6232,20479.0
2022-12-12 09:30:00,66.5,66.7,66.27,66.4,4297.0,62.4729,62.6608,62.2568,62.3789,4297.0
2022-12-12 10:00:00,66.09,66.21,65.64,66.03,10686.0,62.0877,62.2005,61.665,62.0314,10686.0
2022-12-12 11:00:00,66.08,66.15,65.64,65.72,7302.0,62.0783,62.1441,61.665,61.7401,7302.0
2022-12-12 12:00:00,65.66,65.72,65.15,65.28,10270.0,61.6838,61.7401,61.2046,61.3268,10270.0
2022-12-12 13:00:00,65.28,65.41,64.99,65.26,9997.0,61.3268,61.4489,61.0543,61.308,9997.0
2022-12-12 14:00:00,65.23,65.59,65.23,65.54,11534.0,61.2798,61.618,61.2798,61.571,11534.0
2022-12-12 15:00:00,65.55,65.78,65.53,65.71,25574.0,61.5804,61.7965,61.5616,61.7307,25574.0
2022-12-13 09:30:00,67.82,67.95,66.92,67.15,23961.0,63.713,63.8351,62.8675,63.0835,23961.0
2022-12-13 10:00:00,67.02,67.07,65.94,65.94,23899.0,62.9614,63.0084,61.9468,61.9468,23899.0
2022-12-13 11:00:00,66.04,66.15,65.34,65.6,34663.0,62.0407,62.1441,61.3831,61.6274,34663.0
2022-12-13 12:00:00,65.67,65.71,65.18,65.39,12918.0,61.6932,61.7307,61.2328,61.4301,12918.0
2022-12-13 13:00:00,65.46,65.92,65.39,65.84,24979.0,61.4959,61.928,61.4301,61.8529,24979.0
2022-12-13 14:00:00,65.85,65.97,65.37,65.38,24208.0,61.8623,61.975,61.4113,61.4207,24208.0
2022-12-13 15:00:00,65.36,66.74,65.24,66.24,69126.0,61.4019,62.6984,61.2892,62.2286,69126.0
2022-12-14 09:30:00,66.36,67.02,66.26,67.02,5932.0,62.3414,62.9614,62.2474,62.9614,5932.0
2022-12-14 10:00:00,66.93,67.83,66.93,67.74,13402.0,62.8769,63.7223,62.8769,63.6378,13402.0
2022-12-14 11:00:00,67.74,68.14,67.73,67.89,5779.0,63.6378,64.0136,63.6284,63.7787,5779.0
2022-12-14 12:00:00,68.06,68.44,68.06,68.31,4382.0,63.9384,64.2954,63.9384,64.1733,4382.0
2022-12-14 13:00:00,68.31,68.56,68.2,68.2,5950.0,64.1733,64.4081,64.0699,64.0699,5950.0
2022-12-14 14:00:00,67.9,67.9,67.13,67.19,8064.0,63.7881,63.7881,63.0647,63.1211,8064.0
2022-12-14 15:00:00,67.34,67.92,67.15,67.39,16787.0,63.262,63.8069,63.0835,63.309,16787.0
2022-12-15 09:30:00,66.85,67.0,66.42,66.42,5808.0,62.8017,62.9426,62.3977,62.3977,5808.0
2022-12-15 10:00:00,66.37,66.87,66.35,66.65,7255.0,62.3508,62.8205,62.332,62.6138,7255.0
2022-12-15 11:00:00,66.75,66.75,66.42,66.68,6200.0,62.7078,62.7078,62.3977,62.642,6200.0
2022-12-15 12:00:00,66.93,67.12,66.81,66.82,12713.0,62.8769,63.0553,62.7641,62.7735,12713.0
2022-12-15 13:00:00,66.77,67.23,66.59,67.23,8462.0,62.7265,63.1587,62.5574,63.1587,8462.0
2022-12-15 14:00:00,67.28,67.33,67.02,67.33,5497.0,63.2057,63.2526,62.9614,63.2526,5497.0
2022-12-15 15:00:00,67.43,67.59,66.97,67.14,44020.0,63.3466,63.4969,62.9144,63.0741,44020.0
2022-12-16 09:30:00,66.45,66.45,65.64,65.66,6423.0,62.4259,62.4259,61.665,61.6838,6423.0
2022-12-16 10:00:00,65.64,65.64,64.89,64.93,12782.0,61.665,61.665,60.9604,60.998,12782.0
2022-12-16 11:00:00,64.95,64.95,64.45,64.48,13890.0,61.0168,61.0168,60.547,60.5752,13890.0
2022-12-16 12:00:00,64.47,64.55,64.0,64.0,6896.0,60.5658,60.641,60.1243,60.1243,6896.0
2022-12-16 13:00:00,64.02,64.06,63.61,63.63,7667.0,60.1431,60.1807,59.7579,59.7767,7667.0
2022-12-16 14:00:00,63.66,64.22,63.59,63.94,10904.0,59.8049,60.331,59.7391,60.0679,10904.0
2022-12-16 15:00:00,63.97,64.87,63.95,64.29,40569.0,60.0961,60.9416,60.0773,60.3967,40569.0
2022-12-19 09:30:00,64.18,64.42,64.01,64.07,3731.0,60.2934,60.5189,60.1337,60.19,3731.0
2022-12-19 10:00:00,64.3,64.37,63.75,63.82,6304.0,60.4061,60.4719,59.8894,59.9552,6304.0
2022-12-19 11:00:00,63.71,63.89,63.47,63.89,5700.0,59.8518,60.0209,59.6264,60.0209,5700.0
2022-12-19 12:00:00,63.91,64.0,63.68,63.81,5410.0,60.0397,60.1243,59.8237,59.9458,5410.0
2022-12-19 13:00:00,63.77,63.88,63.36,63.36,7434.0,59.9082,60.0116,59.523,59.523,7434.0
2022-12-19 14:00:00,63.3,63.4,63.12,63.24,9446.0,59.4667,59.5606,59.2976,59.4103,9446.0
2022-12-19 15:00:00,63.26,63.75,63.19,63.69,23966.0,59.4291,59.8894,59.3633,59.8331,23966.0
2022-12-20 09:30:00,63.01,63.06,62.65,62.82,3313.0,59.1942,59.2412,58.856,59.0157,3313.0
2022-12-20 10:00:00,62.84,63.47,62.77,63.29,9646.0,59.0345,59.6264,58.9688,59.4573,9646.0
2022-12-20 11:00:00,63.28,63.47,63.14,63.38,5105.0,59.4479,59.6264,59.3164,59.5418,5105.0
2022-12-20 12:00:00,63.38,63.51,63.26,63.37,4324.0,59.5418,59.664,59.4291,59.5324,4324.0
2022-12-20 13:00:00,63.45,63.56,63.36,63.42,3837.0,59.6076,59.7109,59.523,59.5794,3837.0
2022-12-20 14:00:00,63.58,63.72,63.52,63.64,5286.0,59.7297,59.8612,59.6734,59.7861,5286.0
2022-12-20 15:00:00,63.62,63.91,63.51,63.58,17681.0,59.7673,60.0397,59.664,59.7297,17681.0
2022-12-21 09:30:00,63.85,64.2,63.85,64.2,2337.0,59.9834,60.3122,59.9834,60.3122,2337.0
2022-12-21 10:00:00,64.09,64.99,64.09,64.88,4266.0,60.2088,61.0543,60.2088,60.951,4266.0
2022-12-21 11:00:00,64.89,65.06,64.81,64.86,2100.0,60.9604,61.1201,60.8852,60.9322,2100.0
2022-12-21 12:00:00,64.89,64.91,64.72,64.72,2530.0,60.9604,60.9792,60.8007,60.8007,2530.0
2022-12-21 13:00:00,64.82,64.96,64.78,64.96,2336.0,60.8946,61.0261,60.8571,61.0261,2336.0
2022-12-21 14:00:00,64.93,64.96,64.44,64.44,3465.0,60.998,61.0261,60.5376,60.5376,3465.0
2022-12-21 15:00:00,64.5,64.5,63.8,63.98,47265.0,60.594,60.594,59.9364,60.1055,47265.0
2022-12-22 09:30:00,63.59,64.11,63.02,64.11,1500.0,59.7391,60.2276,59.2036,60.2276,1500.0
2022-12-22 10:00:00,64.25,64.31,63.74,63.86,4784.0,60.3591,60.4155,59.88,59.9928,4784.0
2022-12-22 11:00:00,63.84,64.26,63.82,63.87,18280.0,59.974,60.3685,59.9552,60.0022,18280.0
2022-12-22 12:00:00,63.83,63.83,63.31,63.39,4363.0,59.9646,59.9646,59.4761,59.5512,4363.0
2022-12-22 13:00:00,63.35,63.4,63.03,63.07,8241.0,59.5136,59.5606,59.213,59.2506,8241.0
2022-12-22 14:00:00,63.12,63.55,63.12,63.55,9636.0,59.2976,59.7015,59.2976,59.7015,9636.0
2022-12-22 15:00:00,63.62,64.57,63.58,64.53,14636.0,59.7673,60.6598,59.7297,60.6222,14636.0
2022-12-23 09:30:00,64.45,64.64,63.99,64.01,934.0,60.547,60.7255,60.1149,60.1337,934.0
2022-12-23 10:00:00,64.07,64.91,64.07,64.75,2612.0,60.19,60.9792,60.19,60.8289,2612.0
2022-12-23 11:00:00,64.67,64.78,64.57,64.78,3100.0,60.7537,60.8571,60.6598,60.8571,3100.0
2022-12-23 12:00:00,64.84,64.93,64.82,64.88,2400.0,60.9134,60.998,60.8946,60.951,2400.0
2022-12-23 13:00:00,64.84,64.95,64.57,64.57,3846.0,60.9134,61.0168,60.6598,60.6598,3846.0
2022-12-23 14:00:00,64.6,64.85,64.6,64.81,6040.0,60.688,60.9228,60.688,60.8852,6040.0
2022-12-23 15:00:00,64.83,65.07,64.72,65.07,12838.0,60.904,61.1295,60.8007,61.1295,12838.0
2022-12-27 09:30:00,64.94,65.15,64.94,65.08,1648.0,61.0074,61.2046,61.0074,61.1389,1648.0
2022-12-27 10:00:00,65.01,65.78,65.01,65.62,10125.0,61.0731,61.7965,61.0731,61.6462,10125.0
2022-12-27 11:00:00,65.69,66.0,65.69,65.81,10427.0,61.7119,62.0032,61.7119,61.8247,10427.0
2022-12-27 12:00:00,65.91,66.15,65.73,65.73,8594.0,61.9186,62.1441,61.7495,61.7495,8594.0
2022-12-27 13:00:00,65.79,65.97,65.68,65.7,4786.0,61.8059,61.975,61.7025,61.7213,4786.0
2022-12-27 14:00:00,65.73,65.99,65.67,65.96,6212.0,61.7495,61.9938,61.6932,61.9656,6212.0
2022-12-27 15:00:00,66.0,66.32,65.94,65.95,19503.0,62.0032,62.3038,61.9468,61.9562,19503.0
2022-12-28 09:30:00,66.49,66.49,66.06,66.06,2500.0,62.4635,62.4635,62.0595,62.0595,2500.0
2022-12-28 10:00:00,66.15,66.16,65.36,65.7,4845.0,62.1441,62.1535,61.4019,61.7213,4845.0
2022-12-28 11:00:00,65.66,65.67,65.3,65.39,5336.0,61.6838,61.6932,61.3456,61.4301,5336.0
2022-12-28 12:00:00,65.43,65.43,64.96,65.15,3000.0,61.4677,61.4677,61.0261,61.2046,3000.0
2022-12-28 13:00:00,65.25,65.5,65.25,65.27,4208.0,61.2986,61.5334,61.2986,61.3174,4208.0
2022-12-28 14:00:00,65.25,65.47,65.21,65.29,14165.0,61.2986,61.5053,61.261,61.3362,14165.0
2022-12-28 15:00:00,65.28,65.28,64.63,64.84,31618.0,61.3268,61.3268,60.7161,60.9134,31618.0
2022-12-29 09:30:00,65.13,65.5,64.8,65.5,3833.0,61.1859,61.5334,60.8758,61.5334,3833.0
2022-12-29 10:00:00,65.57,65.9,65.57,65.86,2970.0,61.5992,61.9092,61.5992,61.8716,2970.0
2022-12-29 11:00:00,65.86,65.92,65.46,65.86,12304.0,61.8716,61.928,61.4959,61.8716,12304.0
2022-12-29 12:00:00,65.8,66.23,65.8,66.04,3700.0,61.8153,62.2192,61.8153,62.0407,3700.0
2022-12-29 13:00:00,66.12,66.16,65.83,65.9,4400.0,62.1159,62.1535,61.8435,61.9092,4400.0
2022-12-29 14:00:00,65.73,65.76,65.59,65.65,3400.0,61.7495,61.7777,61.618,61.6744,3400.0
2022-12-29 15:00:00,65.7,65.96,65.7,65.83,14226.0,61.7213,61.9656,61.7213,61.8435,14226.0
2022-12-30 09:30:00,65.6,65.92,65.6,65.92,937.0,61.6274,61.928,61.6274,61.928,937.0
2022-12-30 10:00:00,65.61,65.71,65.57,65.57,700.0,61.6368,61.7307,61.5992,61.5992,700.0
2022-12-30 11:00:00,65.55,65.57,65.45,65.45,800.0,61.5804,61.5992,61.4865,61.4865,800.0
2022-12-30 12:00:00,65.45,65.52,65.3,65.52,2527.0,61.4865,61.5522,61.3456,61.5522,2527.0
2022-12-30 13:00:00,65.61,65.61,65.06,65.16,2700.0,61.6368,61.6368,61.1201,61.214,2700.0
2022-12-30 14:00:00,65.15,65.15,64.81,64.81,3135.0,61.2046,61.2046,60.8852,60.8852,3135.0
2022-12-30 15:00:00,64.78,65.67,64.78,65.54,9100.0,60.8571,61.6932,60.8571,61.571,9100.0
2023-01-03 09:30:00,66.0,66.7,66.0,66.1,3509.0,62.0032,62.6608,62.0032,62.0971,3509.0
2023-01-03 10:00:00,66.09,66.13,65.55,66.0,5300.0,62.0877,62.1253,61.5804,62.0032,5300.0
2023-01-03 11:00:00,66.09,66.26,65.84,66.25,4852.0,62.0877,62.2474,61.8529,62.238,4852.0
2023-01-03 12:00:00,66.18,66.35,65.51,65.51,3500.0,62.1723,62.332,61.5428,61.5428,3500.0
2023-01-03 13:00:00,65.58,66.3,65.58,66.22,4500.0,61.6086,62.285,61.6086,62.2098,4500.0
2023-01-03 14:00:00,66.19,66.54,66.05,66.49,59534.0,62.1817,62.5105,62.0501,62.4635,59534.0
2023-01-03 15:00:00,66.58,67.17,66.49,66.96,114995.0,62.548,63.1023,62.4635,62.905,114995.0
2023-01-04 09:30:00,67.79,68.62,67.79,68.61,17166.0,63.6848,64.4645,63.6848,64.4551,17166.0
2023-01-04 10:00:00,68.57,68.85,68.37,68.67,11833.0,64.4175,64.6806,64.2296,64.5115,11833.0
2023-01-04 11:00:00,68.68,69.17,68.45,69.12,7475.0,64.5209,64.9812,64.3048,64.9342,7475.0
2023-01-04 12:00:00,69.16,69.4,69.0,69.4,3610.0,64.9718,65.1973,64.8215,65.1973,3610.0
2023-01-04 13:00:00,69.26,69.29,68.95,68.96,3396.0,65.0658,65.0939,64.7745,64.7839,3396.0
2023-01-04 14:00:00,68.95,69.06,68.51,68.72,5934.0,64.7745,64.8779,64.3612,64.5585,5934.0
2023-01-04 15:00:00,68.75,68.99,68.54,68.87,23177.0,64.5866,64.8121,64.3894,64.6994,23177.0
2023-01-05 09:30:00,67.79,67.95,66.93,66.93,2952.0,63.6848,63.8351,62.8769,62.8769,2952.0
2023-01-05 10:00:00,67.09,67.47,66.72,66.72,5100.0,63.0272,63.3841,62.6796,62.6796,5100.0
2023-01-05 11:00:00,66.85,67.23,66.85,67.09,2471.0,62.8017,63.1587,62.8017,63.0272,2471.0
2023-01-05 12:00:00,67.04,67.32,67.0,67.32,1500.0,62.9802,63.2432,62.9426,63.2432,1500.0
2023-01-05 13:00:00,67.42,67.75,67.36,67.66,2188.0,63.3372,63.6472,63.2808,63.5626,2188.0
2023-01-05 14:00:00,67.81,68.22,67.66,68.22,6940.0,63.7036,64.0887,63.5626,64.0887,6940.0
2023-01-05 15:00:00,68.09,68.15,67.38,67.39,14948.0,63.9666,64.023,63.2996,63.309,14948.0
2023-01-06 09:30:00,68.22,68.22,67.69,67.81,2376.0,64.0887,64.0887,63.5908,63.7036,2376.0
2023-01-06 10:00:00,68.12,68.96,68.11,68.95,5803.0,63.9948,64.7839,63.9854,64.7745,5803.0
2023-01-06 11:00:00,68.88,69.11,68.72,69.06,4150.0,64.7088,64.9248,64.5585,64.8779,4150.0
2023-01-06 12:00:00,68.97,68.98,68.75,68.82,4235.0,64.7933,64.8027,64.5866,64.6524,4235.0
2023-01-06 13:00:00,68.83,69.42,68.77,69.4,5255.0,64.6618,65.2161,64.6054,65.1973,5255.0
2023-01-06 14:00:00,69.32,69.68,69.23,69.56,3536.0,65.1221,65.4603,65.0376,65.3476,3536.0
2023-01-06 15:00:00,69.56,70.0,69.55,69.82,15859.0,65.3476,65.7609,65.3382,65.5918,15859.0
2023-01-09 09:30:00,70.1,70.1,69.75,69.97,2231.0,65.8549,65.8549,65.5261,65.7328,2231.0
2023-01-09 10:00:00,70.18,70.19,69.4,69.43,5663.0,65.93,65.9394,65.1973,65.2255,5663.0
2023-01-09 11:00:00,69.49,69.91,69.16,69.91,5300.0,65.2818,65.6764,64.9718,65.6764,5300.0
2023-01-09 12:00:00,69.95,69.98,69.67,69.86,2800.0,65.714,65.7421,65.4509,65.6294,2800.0
2023-01-09 13:00:00,69.79,69.83,69.51,69.51,2000.0,65.5637,65.6012,65.3006,65.3006,2000.0
2023-01-09 14:00:00,69.48,69.74,69.36,69.4,4191.0,65.2724,65.5167,65.1597,65.1973,4191.0
2023-01-09 15:00:00,69.39,69.63,69.24,69.28,14156.0,65.1879,65.4133,65.047,65.0845,14156.0
2023-01-10 09:30:00,68.71,68.77,68.48,68.61,3878.0,64.5491,64.6054,64.333,64.4551,3878.0
2023-01-10 10:00:00,68.58,68.61,67.98,68.21,5797.0,64.4269,64.4551,63.8633,64.0793,5797.0
2023-01-10 11:00:00,68.21,68.41,68.15,68.2,5431.0,64.0793,64.2672,64.023,64.0699,5431.0
2023-01-10 12:00:00,68.16,68.61,68.16,68.48,4673.0,64.0324,64.4551,64.0324,64.333,4673.0
2023-01-10 13:00:00,68.59,68.82,68.53,68.68,2171.0,64.4363,64.6524,64.38,64.5209,2171.0
2023-01-10 14:00:00,68.73,68.77,68.56,68.56,8170.0,64.5678,64.6054,64.4081,64.4081,8170.0
2023-01-10 15:00:00,68.57,69.01,68.48,68.98,21852.0,64.4175,64.8309,64.333,64.8027,21852.0
2023-01-11 09:30:00,69.75,70.69,69.75,70.69,9185.0,65.5261,66.4092,65.5261,66.4092,9185.0
2023-01-11 10:00:00,70.69,70.88,70.52,70.78,4452.0,66.4092,66.5876,66.2494,66.4937,4452.0
2023-01-11 11:00:00,70.94,71.27,70.89,71.08,2520.0,66.644,66.954,66.597,66.7755,2520.0
2023-01-11 12:00:00,70.95,71.19,70.85,71.02,1779.0,66.6534,66.8789,66.5595,66.7192,1779.0
2023-01-11 13:00:00,71.15,71.4,71.08,71.08,2461.0,66.8413,67.0762,66.7755,66.7755,2461.0
2023-01-11 14:00:00,71.25,71.75,71.25,71.67,3718.0,66.9352,67.405,66.9352,67.3298,3718.0
2023-01-11 15:00:00,71.78,71.97,71.33,71.86,52159.0,67.4331,67.6116,67.0104,67.5083,52159.0
2023-01-12 09:30:00,72.31,72.33,71.97,72.03,3478.0,67.931,67.9498,67.6116,67.668,3478.0
2023-01-12 10:00:00,72.21,72.21,71.72,71.94,28972.0,67.8371,67.8371,67.3768,67.5835,28972.0
2023-01-12 11:00:00,71.92,72.18,71.89,72.08,1244.0,67.5647,67.8089,67.5365,67.715,1244.0
2023-01-12 12:00:00,72.09,72.47,72.09,72.38,7999.0,67.7244,68.0814,67.7244,67.9968,7999.0
2023-01-12 13:00:00,72.42,72.72,72.09,72.57,12896.0,68.0344,68.3162,67.7244,68.1753,12896.0
2023-01-12 14:00:00,72.61,72.67,72.05,72.09,104756.0,68.2129,68.2692,67.6868,67.7244,104756.0
2023-01-12 15:00:00,72.15,72.34,71.95,72.11,15750.0,67.7807,67.9592,67.5928,67.7432,15750.0
2023-01-13 09:30:00,71.6,71.8,71.46,71.68,2250.0,67.264,67.4519,67.1325,67.3392,2250.0
2023-01-13 10:00:00,71.72,71.86,71.51,71.55,7027.0,67.3768,67.5083,67.1795,67.2171,7027.0
2023-01-13 11:00:00,71.59,71.59,70.98,71.08,9027.0,67.2547,67.2547,66.6816,66.7755,9027.0
2023-01-13 12:00:00,71.12,71.44,71.1,71.32,8144.0,66.8131,67.1137,66.7943,67.001,8144.0
2023-01-13 13:00:00,71.33,71.34,70.86,71.11,11825.0,67.0104,67.0198,66.5689,66.8037,11825.0
2023-01-13 14:00:00,71.22,71.46,71.13,71.42,8928.0,66.9071,67.1325,66.8225,67.0949,8928.0
2023-01-13 15:00:00,71.44,71.52,70.96,71.05,24808.0,67.1137,67.1889,66.6628,66.7474,24808.0
2023-01-17 09:30:00,71.41,71.44,71.07,71.31,1793.0,67.0856,67.1137,66.7661,66.9916,1793.0
2023-01-17 10:00:00,71.4,71.88,71.4,71.63,10041.0,67.0762,67.5271,67.0762,67.2922,10041.0
2023-01-17 11:00:00,71.62,71.75,71.29,71.74,9275.0,67.2828,67.405,66.9728,67.3956,9275.0
2023-01-17 12:00:00,71.69,71.79,71.54,71.72,8378.0,67.3486,67.4425,67.2077,67.3768,8378.0
2023-01-17 13:00:00,71.75,72.09,71.72,71.9,23230.0,67.405,67.7244,67.3768,67.5459,23230.0
2023-01-17 14:00:00,71.89,72.04,71.73,71.76,7483.0,67.5365,67.6774,67.3862,67.4144,7483.0
2023-01-17 15:00:00,71.72,71.84,71.46,71.66,20724.0,67.3768,67.4895,67.1325,67.3204,20724.0
2023-01-18 09:30:00,72.4,72.4,71.73,71.86,5144.0,68.0156,68.0156,67.3862,67.5083,5144.0
2023-01-18 10:00:00,71.96,72.37,71.91,71.95,9150.0,67.6022,67.9874,67.5553,67.5928,9150.0
2023-01-18 11:00:00,72.09,72.12,71.64,72.09,26993.0,67.7244,67.7526,67.3016,67.7244,26993.0
2023-01-18 12:00:00,72.07,72.1,71.65,71.83,5400.0,67.7056,67.7338,67.311,67.4801,5400.0
2023-01-18 13:00:00,71.87,72.19,71.78,72.14,8619.0,67.5177,67.8183,67.4331,67.7713,8619.0
2023-01-18 14:00:00,72.05,72.26,71.9,71.91,9091.0,67.6868,67.8841,67.5459,67.5553,9091.0
2023-01-18 15:00:00,71.99,72.03,71.37,71.63,41253.0,67.6304,67.668,67.048,67.2922,41253.0
2023-01-19 09:30:00,71.72,72.09,71.47,72.09,4674.0,67.3768,67.7244,67.1419,67.7244,4674.0
2023-01-19 10:00:00,72.04,72.26,71.75,71.77,14063.0,67.6774,67.8841,67.405,67.4237,14063.0
2023-01-19 11:00:00,71.95,71.95,71.67,71.82,3200.0,67.5928,67.5928,67.3298,67.4707,3200.0
2023-01-19 12:00:00,71.83,72.0,71.69,71.69,5306.0,67.4801,67.6398,67.3486,67.3486,5306.0
2023-01-19 13:00:00,71.69,71.94,71.66,71.89,5712.0,67.3486,67.5835,67.3204,67.5365,5712.0
2023-01-19 14:00:00,71.93,71.97,71.73,71.85,8100.0,67.5741,67.6116,67.3862,67.4989,8100.0
2023-01-19 15:00:00,71.87,72.0,71.57,72.0,12840.0,67.5177,67.6398,67.2359,67.6398,12840.0
2023-01-20 09:30:00,72.07,72.07,71.39,71.72,2302.0,67.7056,67.7056,67.0668,67.3768,2302.0
2023-01-20 10:00:00,71.61,72.0,71.33,71.66,11637.0,67.2734,67.6398,67.0104,67.3204,11637.0
2023-01-20 11:00:00,71.73,71.99,71.63,71.91,4037.0,67.3862,67.6304,67.2922,67.5553,4037.0
2023-01-20 12:00:00,71.93,72.07,71.8,72.04,2860.0,67.5741,67.7056,67.4519,67.6774,2860.0
2023-01-20 13:00:00,72.07,72.14,71.86,71.99,1400.0,67.7056,67.7713,67.5083,67.6304,1400.0
2023-01-20 14:00:00,71.93,72.11,71.89,71.97,2840.0,67.5741,67.7432,67.5365,67.6116,2840.0
2023-01-20 15:00:00,72.03,72.9,72.0,72.8,15817.0,67.668,68.4853,67.6398,68.3914,15817.0
2023-01-23 09:30:00,72.51,73.07,72.4,73.07,1779.0,68.1189,68.645,68.0156,68.645,1779.0
2023-01-23 10:00:00,73.2,73.57,73.08,73.57,1300.0,68.7672,69.1147,68.6544,69.1147,1300.0
2023-01-23 11:00:00,73.58,74.2,73.58,74.09,4945.0,69.1241,69.7066,69.1241,69.6033,4945.0
2023-01-23 12:00:00,73.89,74.12,73.59,74.06,2996.0,69.4154,69.6314,69.1335,69.5751,2996.0
2023-01-23 13:00:00,74.0,74.35,73.94,74.31,4212.0,69.5187,69.8475,69.4623,69.8099,4212.0
2023-01-23 14:00:00,74.31,74.31,73.8,73.86,3552.0,69.8099,69.8099,69.3308,69.3872,3552.0
2023-01-23 15:00:00,73.92,74.52,73.81,74.28,10868.0,69.4435,70.0072,69.3402,69.7817,10868.0
2023-01-24 09:30:00,73.96,74.76,73.65,73.9,4922.0,69.4811,70.2327,69.1899,69.4248,4922.0
2023-01-24 10:00:00,73.94,74.88,73.94,74.65,3901.0,69.4623,70.3454,69.4623,70.1293,3901.0
2023-01-24 11:00:00,74.75,74.79,74.51,74.6,3336.0,70.2233,70.2609,69.9978,70.0824,3336.0
2023-01-24 12:00:00,74.46,74.81,74.46,74.64,2779.0,69.9508,70.2797,69.9508,70.1199,2779.0
2023-01-24 13:00:00,74.66,74.92,74.64,74.74,4100.0,70.1387,70.383,70.1199,70.2139,4100.0
2023-01-24 14:00:00,74.56,74.81,74.48,74.74,2900.0,70.0448,70.2797,69.9696,70.2139,2900.0
2023-01-24 15:00:00,74.76,74.85,74.52,74.85,11477.0,70.2327,70.3172,70.0072,70.3172,11477.0
2023-01-25 09:30:00,74.45,74.75,74.45,74.75,3661.0,69.9415,70.2233,69.9415,70.2233,3661.0
2023-01-25 10:00:00,74.52,74.84,74.23,74.26,7668.0,70.0072,70.3078,69.7348,69.763,7668.0
2023-01-25 11:00:00,74.26,74.3,74.1,74.17,6195.0,69.763,69.8005,69.6126,69.6784,6195.0
2023-01-25 12:00:00,74.02,74.02,73.57,73.67,3874.0,69.5375,69.5375,69.1147,69.2087,3874.0
2023-01-25 13:00:00,73.58,73.79,73.58,73.68,5851.0,69.1241,69.3214,69.1241,69.2181,5851.0
2023-01-25 14:00:00,73.7,73.94,73.46,73.7,6075.0,69.2369,69.4623,69.0114,69.2369,6075.0
2023-01-25 15:00:00,73.69,73.95,73.55,73.87,12943.0,69.2275,69.4717,69.096,69.3966,12943.0
2023-01-26 09:30:00,74.14,74.14,73.93,73.93,300.0,69.6502,69.6502,69.4529,69.4529,300.0
2023-01-26 10:00:00,74.07,74.29,73.97,74.05,1258.0,69.5845,69.7911,69.4905,69.5657,1258.0
2023-01-26 11:00:00,73.76,74.14,73.75,74.07,700.0,69.2932,69.6502,69.2838,69.5845,700.0
2023-01-26 12:00:00,74.18,74.18,74.04,74.04,617.0,69.6878,69.6878,69.5563,69.5563,617.0
2023-01-26 13:00:00,74.11,74.22,74.03,74.22,1316.0,69.622,69.7254,69.5469,69.7254,1316.0
2023-01-26 14:00:00,74.03,74.05,73.66,73.73,2900.0,69.5469,69.5657,69.1993,69.2651,2900.0
2023-01-26 15:00:00,73.81,74.14,73.7,74.14,8295.0,69.3402,69.6502,69.2369,69.6502,8295.0
2023-01-27 09:30:00,74.59,74.59,74.34,74.41,1541.0,70.073,70.073,69.8381,69.9039,1541.0
2023-01-27 10:00:00,74.33,74.87,74.32,74.5,35770.0,69.8287,70.336,69.8193,69.9884,35770.0
2023-01-27 11:00:00,74.46,74.91,74.36,74.82,18895.0,69.9508,70.3736,69.8569,70.289,18895.0
2023-01-27 12:00:00,74.82,75.04,74.82,75.01,18537.0,70.289,70.4957,70.289,70.4675,18537.0
2023-01-27 13:00:00,74.92,75.07,74.78,74.78,2598.0,70.383,70.5239,70.2515,70.2515,2598.0
2023-01-27 14:00:00,74.82,74.93,74.65,74.82,5571.0,70.289,70.3924,70.1293,70.289,5571.0
2023-01-27 15:00:00,74.89,75.51,74.89,75.19,50605.0,70.3548,70.9373,70.3548,70.6366,50605.0
2023-01-30 09:30:00,74.96,75.05,74.96,75.04,600.0,70.4206,70.5051,70.4206,70.4957,600.0
2023-01-30 10:00:00,75.24,75.24,74.57,74.61,3820.0,70.6836,70.6836,70.0542,70.0918,3820.0
2023-01-30 11:00:00,74.81,75.04,74.66,74.74,2827.0,70.2797,70.4957,70.1387,70.2139,2827.0
2023-01-30 12:00:00,74.71,75.04,74.64,74.64,4225.0,70.1857,70.4957,70.1199,70.1199,4225.0
2023-01-30 13:00:00,74.6,74.91,74.58,74.88,2514.0,70.0824,70.3736,70.0636,70.3454,2514.0
2023-01-30 14:00:00,74.83,74.95,74.67,74.81,5832.0,70.2984,70.4112,70.1481,70.2797,5832.0
2023-01-30 15:00:00,74.89,75.06,74.52,74.55,14117.0,70.3548,70.5145,70.0072,70.0354,14117.0
2023-01-31 09:30:00,74.3,74.77,73.93,74.65,8025.0,69.8005,70.2421,69.4529,70.1293,8025.0
2023-01-31 10:00:00,74.76,74.94,74.39,74.76,13602.0,70.2327,70.4018,69.8851,70.2327,13602.0
2023-01-31 11:00:00,74.82,74.83,74.14,74.51,8216.0,70.289,70.2984,69.6502,69.9978,8216.0
2023-01-31 12:00:00,74.56,74.61,74.4,74.55,5065.0,70.0448,70.0918,69.8945,70.0354,5065.0
2023-01-31 13:00:00,74.51,74.66,74.47,74.66,5438.0,69.9978,70.1387,69.9602,70.1387,5438.0
2023-01-31 14:00:00,74.65,74.68,74.22,74.29,10781.0,70.1293,70.1575,69.7254,69.7911,10781.0
2023-01-31 15:00:00,74.31,75.07,74.31,75.05,46393.0,69.8099,70.5239,69.8099,70.5051,46393.0
2023-02-01 09:30:00,75.37,75.37,74.06,74.73,4964.0,70.8057,70.8057,69.5751,70.2045,4964.0
2023-02-01 10:00:00,74.71,74.76,73.94,73.97,11319.0,70.1857,70.2327,69.4623,69.4905,11319.0
2023-02-01 11:00:00,73.91,74.28,73.87,74.12,8882.0,69.4342,69.7817,69.3966,69.6314,8882.0
2023-02-01 12:00:00,74.0,74.19,73.9,73.95,3966.0,69.5187,69.6972,69.4248,69.4717,3966.0
2023-02-01 13:00:00,73.94,74.15,73.94,74.09,11407.0,69.4623,69.6596,69.4623,69.6033,11407.0
2023-02-01 14:00:00,74.05,74.53,73.59,74.32,7743.0,69.5657,70.0166,69.1335,69.8193,7743.0
2023-02-01 15:00:00,74.41,75.08,74.17,74.82,34086.0,69.9039,70.5333,69.6784,70.289,34086.0
2023-02-02 09:30:00,75.51,75.51,75.21,75.27,5929.0,70.9373,70.9373,70.6554,70.7118,5929.0
2023-02-02 10:00:00,75.1,76.4,74.9,76.39,9300.0,70.5521,71.7734,70.3642,71.764,9300.0
2023-02-02 11:00:00,76.26,76.42,76.21,76.42,3525.0,71.6418,71.7922,71.5949,71.7922,3525.0
2023-02-02 12:00:00,76.23,76.61,76.23,76.6,5112.0,71.6137,71.9706,71.6137,71.9613,5112.0
2023-02-02 13:00:00,76.62,76.68,76.08,76.36,5000.0,71.98,72.0364,71.4727,71.7358,5000.0
2023-02-02 14:00:00,76.34,76.38,75.83,75.94,5967.0,71.717,71.7546,71.2379,71.3412,5967.0
2023-02-02 15:00:00,75.93,76.28,75.88,76.27,13600.0,71.3318,71.6606,71.2849,71.6512,13600.0
2023-02-03 09:30:00,75.0,75.03,74.66,74.83,1935.0,70.4581,70.4863,70.1387,70.2984,1935.0
2023-02-03 10:00:00,74.86,75.18,74.67,74.88,6738.0,70.3266,70.6272,70.1481,70.3454,6738.0
2023-02-03 11:00:00,74.9,75.08,74.46,74.46,6200.0,70.3642,70.5333,69.9508,69.9508,6200.0
2023-02-03 12:00:00,74.48,75.0,74.48,74.76,5583.0,69.9696,70.4581,69.9696,70.2327,5583.0
2023-02-03 13:00:00,74.84,74.86,74.5,74.8,5417.0,70.3078,70.3266,69.9884,70.2703,5417.0
2023-02-03 14:00:00,74.81,75.4,74.81,75.12,4631.0,70.2797,70.8339,70.2797,70.5709,4631.0
2023-02-03 15:00:00,75.01,75.84,75.01,75.81,16952.0,70.4675,71.2473,70.4675,71.2191,16952.0
2023-02-06 09:30:00,74.86,74.86,74.21,74.29,4275.0,70.3266,70.3266,69.716,69.7911,4275.0
2023-02-06 10:00:00,74.34,74.44,73.71,74.28,6700.0,69.8381,69.9321,69.2463,69.7817,6700.0
2023-02-06 11:00:00,74.27,74.54,74.11,74.33,4832.0,69.7724,70.026,69.622,69.8287,4832.0
2023-02-06 12:00:00,74.37,74.37,73.96,74.06,9306.0,69.8663,69.8663,69.4811,69.5751,9306.0
2023-02-06 13:00:00,73.95,74.17,73.69,73.89,12088.0,69.4717,69.6784,69.2275,69.4154,12088.0
2023-02-06 14:00:00,73.9,74.43,73.89,74.37,12686.0,69.4248,69.9227,69.4154,69.8663,12686.0
2023-02-06 15:00:00,74.37,74.53,74.15,74.53,28527.0,69.8663,70.0166,69.6596,70.0166,28527.0
2023-02-07 09:30:00,74.02,74.66,73.75,74.4,6850.0,69.5375,70.1387,69.2838,69.8945,6850.0
2023-02-07 10:00:00,74.4,74.92,74.24,74.67,18465.0,69.8945,70.383,69.7442,70.1481,18465.0
2023-02-07 11:00:00,74.64,74.95,74.48,74.92,10965.0,70.1199,70.4112,69.9696,70.383,10965.0
2023-02-07 12:00:00,75.02,75.55,74.83,75.45,6663.0,70.4769,70.9748,70.2984,70.8809,6663.0
2023-02-07 13:00:00,75.52,75.59,74.26,74.79,9313.0,70.9467,71.0124,69.763,70.2609,9313.0
2023-02-07 14:00:00,74.83,75.48,74.83,75.27,7942.0,70.2984,70.9091,70.2984,70.7118,7942.0
2023-02-07 15:00:00,75.3,75.58,74.88,74.89,26407.0,70.74,71.003,70.3454,70.3548,26407.0
2023-02-08 09:30:00,74.46,75.1,74.45,75.07,2503.0,69.9508,70.5521,69.9415,70.5239,2503.0
2023-02-08 10:00:00,75.03,75.4,74.98,75.29,7442.0,70.4863,70.8339,70.4394,70.7306,7442.0
2023-02-08 11:00:00,75.22,75.22,74.75,74.82,4172.0,70.6648,70.6648,70.2233,70.289,4172.0
2023-02-08 12:00:00,74.67,74.78,74.66,74.77,1904.0,70.1481,70.2515,70.1387,70.2421,1904.0
2023-02-08 13:00:00,74.93,75.03,74.52,74.52,2500.0,70.3924,70.4863,70.0072,70.0072,2500.0
2023-02-08 14:00:00,74.67,74.89,74.62,74.88,4857.0,70.1481,70.3548,70.1012,70.3454,4857.0
2023-02-08 15:00:00,74.84,75.12,74.67,75.0,15690.0,70.3078,70.5709,70.1481,70.4581,15690.0
2023-02-09 09:30:00,75.1,75.45,74.6,74.6,1800.0,70.5521,70.8809,70.0824,70.0824,1800.0
2023-02-09 10:00:00,74.55,74.87,74.4,74.68,7398.0,70.0354,70.336,69.8945,70.1575,7398.0
2023-02-09 11:00:00,74.58,74.61,74.06,74.06,5449.0,70.0636,70.0918,69.5751,69.5751,5449.0
2023-02-09 12:00:00,74.04,74.3,73.92,74.14,4679.0,69.5563,69.8005,69.4435,69.6502,4679.0
2023-02-09 13:00:00,74.17,74.37,73.94,74.2,15540.0,69.6784,69.8663,69.4623,69.7066,15540.0
2023-02-09 14:00:00,74.22,74.27,73.86,74.25,12808.0,69.7254,69.7724,69.3872,69.7536,12808.0
2023-02-09 15:00:00,74.26,74.26,73.66,74.0,20330.0,69.763,69.763,69.1993,69.5187,20330.0
2023-02-10 09:30:00,74.13,74.23,73.77,74.23,2576.0,69.6408,69.7348,69.3026,69.7348,2576.0
2023-02-10 10:00:00,74.36,75.16,74.21,74.68,5020.0,69.8569,70.6085,69.716,70.1575,5020.0
2023-02-10 11:00:00,74.74,74.89,74.67,74.72,6995.0,70.2139,70.3548,70.1481,70.1951,6995.0
2023-02-10 12:00:00,74.84,75.17,74.71,75.17,4162.0,70.3078,70.6179,70.1857,70.6179,4162.0
2023-02-10 13:00:00,75.2,75.43,75.16,75.31,4913.0,70.646,70.8621,70.6085,70.7494,4913.0
2023-02-10 14:00:00,75.13,75.37,75.0,75.31,6777.0,70.5803,70.8057,70.4581,70.7494,6777.0
2023-02-10 15:00:00,75.42,75.57,75.28,75.28,19402.0,70.8527,70.9936,70.7212,70.7212,19402.0
2023-02-13 09:30:00,75.39,76.09,75.39,75.9,3516.0,70.8245,71.4821,70.8245,71.3036,3516.0
2023-02-13 10:00:00,75.9,76.01,75.77,75.91,1870.0,71.3036,71.407,71.1815,71.313,1870.0
2023-02-13 11:00:00,75.87,75.88,75.6,75.88,3236.0,71.2755,71.2849,71.0218,71.2849,3236.0
2023-02-13 12:00:00,75.88,76.05,75.87,75.97,3112.0,71.2849,71.4446,71.2755,71.3694,3112.0
2023-02-13 13:00:00,75.93,76.25,75.89,76.24,1400.0,71.3318,71.6324,71.2943,71.6231,1400.0
2023-02-13 14:00:00,76.22,76.22,75.86,75.87,1583.0,71.6043,71.6043,71.2661,71.2755,1583.0
2023-02-13 15:00:00,75.78,75.95,75.72,75.87,13812.0,71.1909,71.3506,71.1345,71.2755,13812.0
2023-02-14 09:30:00,75.47,75.88,75.47,75.87,1300.0,70.8997,71.2849,70.8997,71.2755,1300.0
2023-02-14 10:00:00,76.2,76.32,75.58,75.76,5565.0,71.5855,71.6982,71.003,71.1721,5565.0
2023-02-14 11:00:00,76.06,76.06,75.42,75.48,3432.0,71.454,71.454,70.8527,70.9091,3432.0
2023-02-14 12:00:00,75.66,75.66,75.29,75.34,2136.0,71.0782,71.0782,70.7306,70.7776,2136.0
2023-02-14 13:00:00,75.69,75.86,75.57,75.8,3688.0,71.1064,71.2661,70.9936,71.2097,3688.0
2023-02-14 14:00:00,75.92,76.21,75.81,76.16,2740.0,71.3224,71.5949,71.2191,71.5479,2740.0
2023-02-14 15:00:00,76.14,76.17,75.5,75.75,20035.0,71.5291,71.5573,70.9279,71.1627,20035.0
2023-02-15 09:30:00,74.99,75.26,74.99,75.15,1500.0,70.4488,70.7024,70.4488,70.5991,1500.0
2023-02-15 10:00:00,75.37,75.5,75.25,75.44,5732.0,70.8057,70.9279,70.693,70.8715,5732.0
2023-02-15 11:00:00,75.16,75.53,75.08,75.47,3968.0,70.6085,70.9561,70.5333,70.8997,3968.0
2023-02-15 12:00:00,75.44,75.54,75.29,75.32,3882.0,70.8715,70.9654,70.7306,70.7588,3882.0
2023-02-15 13:00:00,75.35,75.62,75.35,75.62,3823.0,70.787,71.0406,70.787,71.0406,3823.0
2023-02-15 14:00:00,75.57,75.65,75.52,75.57,6140.0,70.9936,71.0688,70.9467,70.9936,6140.0
2023-02-15 15:00:00,75.61,75.82,75.44,75.76,11920.0,71.0312,71.2285,70.8715,71.1721,11920.0
2023-02-16 09:30:00,74.43,75.11,73.86,75.08,10551.0,69.9227,70.5615,69.3872,70.5333,10551.0
2023-02-16 10:00:00,75.25,76.84,75.25,76.57,32650.0,70.693,72.1867,70.693,71.9331,32650.0
2023-02-16 11:00:00,76.67,77.67,76.32,77.52,6780.0,72.027,72.9665,71.6982,72.8255,6780.0
2023-02-16 12:00:00,77.0,77.51,77.0,77.51,10500.0,72.337,72.8161,72.337,72.8161,10500.0
2023-02-16 13:00:00,77.58,77.95,77.49,77.7,11365.0,72.8819,73.2295,72.7974,72.9946,11365.0
2023-02-16 14:00:00,77.84,78.44,77.78,78.42,15959.0,73.1262,73.6898,73.0698,73.671,15959.0
2023-02-16 15:00:00,78.45,78.5,77.78,78.01,34644.0,73.6992,73.7462,73.0698,73.2859,34644.0
2023-02-17 09:30:00,78.21,78.38,77.29,77.4,1610.0,73.4738,73.6335,72.6095,72.7128,1610.0
2023-02-17 10:00:00,77.3,78.04,77.3,77.74,11291.0,72.6189,73.3141,72.6189,73.0322,11291.0
2023-02-17 11:00:00,77.58,77.63,77.13,77.45,3049.0,72.8819,72.9289,72.4592,72.7598,3049.0
2023-02-17 12:00:00,77.49,77.71,77.42,77.71,10502.0,72.7974,73.004,72.7316,73.004,10502.0
2023-02-17 13:00:00,77.79,77.79,77.41,77.58,3456.0,73.0792,73.0792,72.7222,72.8819,3456.0
2023-02-17 14:00:00,77.61,77.92,77.54,77.59,4285.0,72.9101,73.2013,72.8443,72.8913,4285.0
2023-02-17 15:00:00,77.61,77.86,77.39,77.42,23566.0,72.9101,73.145,72.7034,72.7316,23566.0
2023-02-21 09:30:00,77.35,77.35,76.8,76.8,3881.0,72.6658,72.6658,72.1491,72.1491,3881.0
2023-02-21 10:00:00,76.25,76.63,76.15,76.15,4848.0,71.6324,71.9894,71.5385,71.5385,4848.0
2023-02-21 11:00:00,76.12,76.21,75.87,76.14,3820.0,71.5103,71.5949,71.2755,71.5291,3820.0
2023-02-21 12:00:00,76.25,76.47,76.04,76.4,5374.0,71.6324,71.8391,71.4352,71.7734,5374.0
2023-02-21 13:00:00,76.43,76.47,76.22,76.32,2876.0,71.8015,71.8391,71.6043,71.6982,2876.0
2023-02-21 14:00:00,76.42,76.66,76.19,76.5,2801.0,71.7922,72.0176,71.5761,71.8673,2801.0
2023-02-21 15:00:00,76.53,76.85,76.41,76.81,19152.0,71.8955,72.1961,71.7828,72.1585,19152.0
2023-02-22 09:30:00,77.13,77.76,77.1,77.43,4800.0,72.4592,73.051,72.431,72.741,4800.0
2023-02-22 10:00:00,77.45,77.47,76.61,76.63,9507.0,72.7598,72.7786,71.9706,71.9894,9507.0
2023-02-22 11:00:00,76.62,76.7,76.18,76.38,4591.0,71.98,72.0552,71.5667,71.7546,4591.0
2023-02-22 12:00:00,76.33,76.71,76.29,76.71,4289.0,71.7076,72.0646,71.67,72.0646,4289.0
2023-02-22 13:00:00,76.67,76.94,76.28,76.28,3301.0,72.027,72.2807,71.6606,71.6606,3301.0
2023-02-22 14:00:00,76.17,76.35,75.88,76.18,5891.0,71.5573,71.7264,71.2849,71.5667,5891.0
2023-02-22 15:00:00,76.2,76.22,75.5,75.77,23632.0,71.5855,71.6043,70.9279,71.1815,23632.0
2023-02-23 09:30:00,75.64,76.35,75.62,76.35,13404.0,71.0594,71.7264,71.0406,71.7264,13404.0
2023-02-23 10:00:00,76.25,76.31,75.66,75.71,15805.0,71.6324,71.6888,71.0782,71.1252,15805.0
2023-02-23 11:00:00,75.81,75.87,75.22,75.33,10800.0,71.2191,71.2755,70.6648,70.7682,10800.0
2023-02-23 12:00:00,75.29,75.46,75.14,75.41,2275.0,70.7306,70.8903,70.5897,70.8433,2275.0
2023-02-23 13:00:00,75.42,75.54,75.36,75.51,4920.0,70.8527,70.9654,70.7963,70.9373,4920.0
2023-02-23 14:00:00,75.47,75.98,75.45,75.91,12956.0,70.8997,71.3788,70.8809,71.313,12956.0
2023-02-23 15:00:00,75.94,76.26,75.88,76.2,28293.0,71.3412,71.6418,71.2849,71.5855,28293.0
2023-02-24 09:30:00,75.19,75.37,74.38,74.42,3100.0,70.6366,70.8057,69.8757,69.9133,3100.0
2023-02-24 10:00:00,74.31,74.73,74.0,74.05,24335.0,69.8099,70.2045,69.5187,69.5657,24335.0
2023-02-24 11:00:00,74.21,74.44,74.12,74.34,5158.0,69.716,69.9321,69.6314,69.8381,5158.0
2023-02-24 12:00:00,74.14,74.32,74.08,74.08,7790.0,69.6502,69.8193,69.5939,69.5939,7790.0
2023-02-24 13:00:00,74.08,74.8,74.0,74.7,7157.0,69.5939,70.2703,69.5187,70.1763,7157.0
2023-02-24 14:00:00,74.73,75.28,74.73,75.28,28864.0,70.2045,70.7212,70.2045,70.7212,28864.0
2023-02-24 15:00:00,75.31,75.33,74.69,74.87,17318.0,70.7494,70.7682,70.1669,70.336,17318.0
2023-02-27 09:30:00,75.01,75.36,74.86,75.36,1237.0,71.0463,71.3778,70.9042,71.3778,1237.0
2023-02-27 10:00:00,75.56,75.56,74.96,75.07,11580.0,71.5672,71.5672,70.999,71.1031,11580.0
2023-02-27 11:00:00,75.07,75.07,74.57,74.83,4125.0,71.1031,71.1031,70.6296,70.8758,4125.0
2023-02-27 12:00:00,74.86,74.86,74.41,74.46,3800.0,70.9042,70.9042,70.478,70.5254,3800.0
2023-02-27 13:00:00,74.47,74.58,74.23,74.34,5654.0,70.5348,70.639,70.3075,70.4117,5654.0
2023-02-27 14:00:00,74.46,74.58,73.97,74.06,6100.0,70.5254,70.639,70.0613,70.1465,6100.0
2023-02-27 15:00:00,74.05,74.35,73.73,74.27,20968.0,70.137,70.4212,69.8339,70.3454,20968.0
2023-02-28 09:30:00,74.15,74.58,74.12,74.47,2821.0,70.2318,70.639,70.2033,70.5348,2821.0
2023-02-28 10:00:00,74.46,74.74,74.42,74.73,8367.0,70.5254,70.7906,70.4875,70.7811,8367.0
2023-02-28 11:00:00,74.8,74.8,74.37,74.6,6001.0,70.8474,70.8474,70.4401,70.658,6001.0
2023-02-28 12:00:00,74.62,74.78,74.62,74.74,2231.0,70.6769,70.8285,70.6769,70.7906,2231.0
2023-02-28 13:00:00,74.73,74.73,74.6,74.6,2380.0,70.7811,70.7811,70.658,70.658,2380.0
2023-02-28 14:00:00,74.63,74.63,74.32,74.35,5913.0,70.6864,70.6864,70.3928,70.4212,5913.0
2023-02-28 15:00:00,74.27,74.49,74.03,74.2,55144.0,70.3454,70.5538,70.1181,70.2791,55144.0
2023-03-01 09:30:00,73.43,73.45,72.69,72.98,2140.0,69.5498,69.5687,68.8489,69.1236,2140.0
2023-03-01 10:00:00,72.83,72.83,72.18,72.22,4286.0,68.9815,68.9815,68.3659,68.4037,4286.0
2023-03-01 11:00:00,72.17,72.19,71.54,71.82,4198.0,68.3564,68.3753,67.7597,68.0249,4198.0
2023-03-01 12:00:00,72.08,72.56,72.08,72.4,4707.0,68.2711,68.7258,68.2711,68.5742,4707.0
2023-03-01 13:00:00,72.38,72.77,72.27,72.77,7554.0,68.5553,68.9247,68.4511,68.9247,7554.0
2023-03-01 14:00:00,72.8,73.0,72.56,72.98,40615.0,68.9531,69.1425,68.7258,69.1236,40615.0
2023-03-01 15:00:00,72.92,73.2,72.92,73.13,20193.0,69.0668,69.332,69.0668,69.2657,20193.0
2023-03-02 09:30:00,72.93,73.44,72.93,73.18,3619.0,69.0762,69.5593,69.0762,69.313,3619.0
2023-03-02 10:00:00,73.25,73.94,73.25,73.88,5708.0,69.3793,70.0329,69.3793,69.976,5708.0
2023-03-02 11:00:00,73.87,73.87,73.65,73.75,4785.0,69.9666,69.9666,69.7582,69.8529,4785.0
2023-03-02 12:00:00,73.85,74.02,73.78,73.94,3429.0,69.9476,70.1086,69.8813,70.0329,3429.0
2023-03-02 13:00:00,73.94,74.2,73.87,74.2,4850.0,70.0329,70.2791,69.9666,70.2791,4850.0
2023-03-02 14:00:00,74.2,74.42,74.08,74.22,5448.0,70.2791,70.4875,70.1655,70.2981,5448.0
2023-03-02 15:00:00,74.26,74.43,74.12,74.35,19715.0,70.3359,70.497,70.2033,70.4212,19715.0
2023-03-03 09:30:00,74.98,75.33,74.84,75.33,2281.0,71.0179,71.3494,70.8853,71.3494,2281.0
2023-03-03 10:00:00,75.27,75.33,74.91,75.24,9089.0,71.2926,71.3494,70.9516,71.2642,9089.0
2023-03-03 11:00:00,75.28,75.57,75.28,75.53,5595.0,71.302,71.5767,71.302,71.5388,5595.0
2023-03-03 12:00:00,75.63,75.78,75.43,75.45,8177.0,71.6335,71.7756,71.4441,71.4631,8177.0
2023-03-03 13:00:00,75.48,75.5,75.19,75.42,8563.0,71.4915,71.5104,71.2168,71.4346,8563.0
2023-03-03 14:00:00,75.42,75.8,75.41,75.76,8700.0,71.4346,71.7946,71.4252,71.7567,8700.0
2023-03-03 15:00:00,75.76,75.83,75.26,75.31,25651.0,71.7567,71.823,71.2831,71.3305,25651.0
2023-03-06 09:30:00,75.58,75.58,75.42,75.49,2241.0,71.5862,71.5862,71.4346,71.5009,2241.0
2023-03-06 10:00:00,75.49,75.74,75.32,75.56,3883.0,71.5009,71.7377,71.3399,71.5672,3883.0
2023-03-06 11:00:00,75.49,75.71,75.45,75.52,4400.0,71.5009,71.7093,71.4631,71.5294,4400.0
2023-03-06 12:00:00,75.58,75.59,74.94,75.11,29744.0,71.5862,71.5957,70.98,71.141,29744.0
2023-03-06 13:00:00,75.11,75.28,75.05,75.19,17204.0,71.141,71.302,71.0842,71.2168,17204.0
2023-03-06 14:00:00,75.39,75.52,75.29,75.52,1992.0,71.4062,71.5294,71.3115,71.5294,1992.0
2023-03-06 15:00:00,75.48,75.59,75.14,75.19,22456.0,71.4915,71.5957,71.1694,71.2168,22456.0
2023-03-07 09:30:00,74.89,74.97,74.46,74.97,9585.0,70.9327,71.0084,70.5254,71.0084,9585.0
2023-03-07 10:00:00,74.89,74.92,74.1,74.1,43126.0,70.9327,70.9611,70.1844,70.1844,43126.0
2023-03-07 11:00:00,74.15,74.3,73.95,74.15,44167.0,70.2318,70.3738,70.0423,70.2318,44167.0
2023-03-07 12:00:00,74.17,74.58,74.05,74.33,11886.0,70.2507,70.639,70.137,70.4022,11886.0
2023-03-07 13:00:00,74.26,74.34,73.94,73.94,20893.0,70.3359,70.4117,70.0329,70.0329,20893.0
2023-03-07 14:00:00,74.01,74.09,73.78,74.09,5234.0,70.0992,70.1749,69.8813,70.1749,5234.0
2023-03-07 15:00:00,74.0,74.25,73.83,73.87,25950.0,70.0897,70.3265,69.9287,69.9666,25950.0
2023-03-08 09:30:00,74.14,74.58,74.08,74.5,2554.0,70.2223,70.639,70.1655,70.5633,2554.0
2023-03-08 10:00:00,74.69,75.18,74.38,75.0,7965.0,70.7432,71.2073,70.4496,71.0368,7965.0
2023-03-08 11:00:00,74.92,75.36,74.92,75.28,5662.0,70.9611,71.3778,70.9611,71.302,5662.0
2023-03-08 12:00:00,75.29,75.42,74.91,74.97,5646.0,71.3115,71.4346,70.9516,71.0084,5646.0
2023-03-08 13:00:00,74.96,75.09,74.8,75.0,9601.0,70.999,71.1221,70.8474,71.0368,9601.0
2023-03-08 14:00:00,74.97,75.06,74.47,74.56,4517.0,71.0084,71.0937,70.5348,70.6201,4517.0
2023-03-08 15:00:00,74.6,74.99,74.51,74.75,15701.0,70.658,71.0274,70.5727,70.8,15701.0
2023-03-09 09:30:00,74.51,74.71,74.45,74.6,4631.0,70.5727,70.7622,70.5159,70.658,4631.0
2023-03-09 10:00:00,74.84,74.94,74.36,74.36,9105.0,70.8853,70.98,70.4307,70.4307,9105.0
2023-03-09 11:00:00,74.39,74.63,74.24,74.25,23707.0,70.4591,70.6864,70.317,70.3265,23707.0
2023-03-09 12:00:00,74.24,74.56,74.1,74.22,8109.0,70.317,70.6201,70.1844,70.2981,8109.0
2023-03-09 13:00:00,74.22,74.32,73.67,73.67,21707.0,70.2981,70.3928,69.7771,69.7771,21707.0
2023-03-09 14:00:00,73.58,73.7,72.78,72.82,18742.0,69.6919,69.8055,68.9341,68.972,18742.0
2023-03-09 15:00:00,72.79,72.92,72.39,72.47,32475.0,68.9436,69.0668,68.5648,68.6405,32475.0
2023-03-10 09:30:00,71.84,72.0,70.61,71.66,6288.0,68.0438,68.1954,66.8788,67.8733,6288.0
2023-03-10 10:00:00,71.59,71.59,69.98,70.22,16573.0,67.807,67.807,66.2821,66.5094,16573.0
2023-03-10 11:00:00,70.3,70.69,69.38,69.38,20706.0,66.5852,66.9546,65.7138,65.7138,20706.0
2023-03-10 12:00:00,69.36,69.38,68.61,68.61,12355.0,65.6949,65.7138,64.9845,64.9845,12355.0
2023-03-10 13:00:00,68.67,68.93,67.89,68.07,11063.0,65.0413,65.2876,64.3025,64.473,11063.0
2023-03-10 14:00:00,68.19,69.04,68.19,68.8,8863.0,64.5867,65.3918,64.5867,65.1645,8863.0
2023-03-10 15:00:00,68.72,68.95,67.74,67.79,44696.0,65.0887,65.3065,64.1605,64.2078,44696.0
2023-03-13 09:30:00,67.11,68.39,66.9,68.37,5399.0,63.5638,64.7761,63.3649,64.7572,5399.0
2023-03-13 10:00:00,68.26,69.01,67.92,68.92,8122.0,64.653,65.3634,64.331,65.2781,8122.0
2023-03-13 11:00:00,68.97,69.16,68.36,68.4,11724.0,65.3255,65.5054,64.7477,64.7856,11724.0
2023-03-13 12:00:00,68.85,68.85,68.11,68.22,10253.0,65.2118,65.2118,64.5109,64.6151,10253.0
2023-03-13 13:00:00,68.39,69.12,68.18,68.97,8755.0,64.7761,65.4676,64.5772,65.3255,8755.0
2023-03-13 14:00:00,68.98,69.64,68.98,69.55,5841.0,65.3349,65.9601,65.3349,65.8748,5841.0
2023-03-13 15:00:00,69.61,69.61,69.06,69.17,17615.0,65.9317,65.9317,65.4107,65.5149,17615.0
2023-03-14 09:30:00,71.09,71.34,70.17,70.43,4113.0,67.3335,67.5702,66.4621,66.7083,4113.0
2023-03-14 10:00:00,70.53,71.42,70.53,71.36,5436.0,66.803,67.646,66.803,67.5892,5436.0
2023-03-14 11:00:00,71.42,71.54,71.31,71.4,7959.0,67.646,67.7597,67.5418,67.6271,7959.0
2023-03-14 12:00:00,71.39,71.54,71.17,71.36,11266.0,67.6176,67.7597,67.4092,67.5892,11266.0
2023-03-14 13:00:00,71.38,71.38,70.77,70.8,9539.0,67.6081,67.6081,67.0304,67.0588,9539.0
2023-03-14 14:00:00,70.8,71.1,70.51,70.94,6066.0,67.0588,67.3429,66.7841,67.1914,6066.0
2023-03-14 15:00:00,70.97,71.59,70.74,71.54,14821.0,67.2198,67.807,67.0019,67.7597,14821.0
2023-03-15 09:30:00,70.32,70.76,70.23,70.23,3914.0,66.6041,67.0209,66.5189,66.5189,3914.0
2023-03-15 10:00:00,70.17,71.12,70.17,70.88,29129.0,66.4621,67.3619,66.4621,67.1345,29129.0
2023-03-15 11:00:00,70.82,70.83,70.13,70.13,5212.0,67.0777,67.0872,66.4242,66.4242,5212.0
2023-03-15 12:00:00,70.12,70.35,70.06,70.06,3140.0,66.4147,66.6326,66.3579,66.3579,3140.0
2023-03-15 13:00:00,70.09,70.91,70.09,70.47,3601.0,66.3863,67.163,66.3863,66.7462,3601.0
2023-03-15 14:00:00,70.36,71.29,70.36,71.04,6647.0,66.642,67.5229,66.642,67.2861,6647.0
2023-03-15 15:00:00,71.25,71.29,70.8,71.16,14762.0,67.485,67.5229,67.0588,67.3998,14762.0
2023-03-16 09:30:00,70.45,70.54,70.26,70.43,1919.0,66.7273,66.8125,66.5473,66.7083,1919.0
2023-03-16 10:00:00,70.14,70.6,69.51,70.6,3319.0,66.4337,66.8693,65.8369,66.8693,3319.0
2023-03-16 11:00:00,70.65,71.0,70.62,70.95,7376.0,66.9167,67.2482,66.8883,67.2009,7376.0
2023-03-16 12:00:00,70.95,70.95,70.63,70.88,1800.0,67.2009,67.2009,66.8978,67.1345,1800.0
2023-03-16 13:00:00,71.08,71.35,70.76,70.79,14163.0,67.324,67.5797,67.0209,67.0493,14163.0
2023-03-16 14:00:00,70.7,70.89,70.44,70.89,47833.0,66.9641,67.144,66.7178,67.144,47833.0
2023-03-16 15:00:00,70.96,71.19,70.86,70.86,14245.0,67.2103,67.4282,67.1156,67.1156,14245.0
2023-03-17 09:30:00,70.28,70.99,70.28,70.35,4431.0,66.5663,67.2387,66.5663,66.6326,4431.0
2023-03-17 10:00:00,70.68,70.79,69.24,69.55,13432.0,66.9451,67.0493,65.5812,65.8748,13432.0
2023-03-17 11:00:00,69.61,69.97,69.32,69.37,13137.0,65.9317,66.2726,65.657,65.7043,13137.0
2023-03-17 12:00:00,69.48,69.91,69.38,69.49,9319.0,65.8085,66.2158,65.7138,65.818,9319.0
2023-03-17 13:00:00,69.4,69.47,69.11,69.23,7566.0,65.7328,65.7991,65.4581,65.5717,7566.0
2023-03-17 14:00:00,69.29,69.42,68.67,68.77,11838.0,65.6286,65.7517,65.0413,65.136,11838.0
2023-03-17 15:00:00,68.79,69.14,68.6,68.73,21855.0,65.155,65.4865,64.975,65.0982,21855.0
2023-03-20 09:30:00,69.4,69.4,68.86,68.92,1312.0,65.7328,65.7328,65.2213,65.2781,1312.0
2023-03-20 10:00:00,68.97,69.6,68.97,69.59,4100.0,65.3255,65.9222,65.3255,65.9127,4100.0
2023-03-20 11:00:00,69.63,69.75,69.42,69.45,3029.0,65.9506,66.0643,65.7517,65.7801,3029.0
2023-03-20 12:00:00,69.37,69.6,69.09,69.55,2600.0,65.7043,65.9222,65.4391,65.8748,2600.0
2023-03-20 13:00:00,69.6,69.83,69.27,69.32,5200.0,65.9222,66.14,65.6096,65.657,5200.0
2023-03-20 14:00:00,69.28,69.49,69.24,69.37,3255.0,65.6191,65.818,65.5812,65.7043,3255.0
2023-03-20 15:00:00,69.34,69.57,69.09,69.14,15061.0,65.6759,65.8938,65.4391,65.4865,15061.0
2023-03-21 09:30:00,69.72,70.12,69.72,70.0,3300.0,66.0358,66.4147,66.0358,66.3011,3300.0
2023-03-21 10:00:00,69.77,69.8,69.06,69.5,6400.0,66.0832,66.1116,65.4107,65.8275,6400.0
2023-03-21 11:00:00,69.53,69.91,69.26,69.36,7615.0,65.8559,66.2158,65.6002,65.6949,7615.0
2023-03-21 12:00:00,69.38,69.47,69.26,69.4,3700.0,65.7138,65.7991,65.6002,65.7328,3700.0
2023-03-21 13:00:00,69.33,69.41,69.19,69.26,2600.0,65.6665,65.7422,65.5339,65.6002,2600.0
2023-03-21 14:00:00,69.25,69.28,69.09,69.25,4786.0,65.5907,65.6191,65.4391,65.5907,4786.0
2023-03-21 15:00:00,69.3,69.64,69.3,69.39,14563.0,65.638,65.9601,65.638,65.7233,14563.0
2023-03-22 09:30:00,68.85,68.85,67.74,67.87,4176.0,65.2118,65.2118,64.1605,64.2836,4176.0
2023-03-22 10:00:00,68.14,68.44,67.96,68.29,13191.0,64.5393,64.8235,64.3688,64.6814,13191.0
2023-03-22 11:00:00,68.36,68.36,67.56,67.6,8475.0,64.7477,64.7477,63.99,64.0279,8475.0
2023-03-22 12:00:00,67.63,67.75,67.39,67.39,5621.0,64.0563,64.1699,63.829,63.829,5621.0
2023-03-22 13:00:00,67.39,67.68,67.39,67.68,5148.0,63.829,64.1036,63.829,64.1036,5148.0
2023-03-22 14:00:00,67.86,68.15,67.45,67.51,17725.0,64.2741,64.5488,63.8858,63.9426,17725.0
2023-03-22 15:00:00,67.39,67.67,66.13,66.15,36225.0,63.829,64.0942,62.6355,62.6545,36225.0
2023-03-23 09:30:00,66.19,66.64,66.0,66.48,2000.0,62.6924,63.1186,62.5124,62.9671,2000.0
2023-03-23 10:00:00,66.51,67.14,66.3,67.14,2500.0,62.9955,63.5922,62.7966,63.5922,2500.0
2023-03-23 11:00:00,67.32,67.37,67.16,67.18,2094.0,63.7627,63.81,63.6111,63.6301,2094.0
2023-03-23 12:00:00,67.09,67.12,66.8,66.83,1789.0,63.5448,63.5732,63.2701,63.2986,1789.0
2023-03-23 13:00:00,66.82,66.82,66.36,66.36,900.0,63.2891,63.2891,62.8534,62.8534,900.0
2023-03-23 14:00:00,66.41,66.41,65.79,65.88,3318.0,62.9008,62.9008,62.3135,62.3988,3318.0
2023-03-23 15:00:00,66.31,66.37,65.71,65.75,20631.0,62.806,62.8629,62.2377,62.2756,20631.0
2023-03-24 09:30:00,65.39,65.9,65.39,65.86,1697.0,61.9347,62.4177,61.9347,62.3798,1697.0
2023-03-24 10:00:00,66.04,66.06,65.61,65.87,2000.0,62.5503,62.5692,62.143,62.3893,2000.0
2023-03-24 11:00:00,65.91,66.46,65.91,66.45,1000.0,62.4272,62.9481,62.4272,62.9386,1000.0
2023-03-24 12:00:00,66.56,66.75,66.39,66.74,4100.0,63.0428,63.2228,62.8818,63.2133,4100.0
2023-03-24 13:00:00,66.73,66.81,66.57,66.62,5000.0,63.2038,63.2796,63.0523,63.0997,5000.0
2023-03-24 14:00:00,66.65,67.31,66.62,67.29,7900.0,63.1281,63.7532,63.0997,63.7343,7900.0
2023-03-24 15:00:00,67.28,67.54,67.21,67.41,19533.0,63.7248,63.971,63.6585,63.8479,19533.0
2023-03-27 09:30:00,67.98,68.23,67.8,68.23,7215.0,64.3878,64.6246,64.2173,64.6246,7215.0
2023-03-27 10:00:00,68.28,68.32,67.55,67.59,13505.0,64.6719,64.7098,63.9805,64.0184,13505.0
2023-03-27 11:00:00,67.57,68.12,67.57,67.94,4867.0,63.9995,64.5204,63.9995,64.3499,4867.0
2023-03-27 12:00:00,68.11,68.24,67.97,68.19,4612.0,64.5109,64.6341,64.3783,64.5867,4612.0
2023-03-27 13:00:00,68.22,68.3,68.0,68.19,11158.0,64.6151,64.6909,64.4067,64.5867,11158.0
2023-03-27 14:00:00,68.03,68.19,67.99,68.11,9526.0,64.4351,64.5867,64.3973,64.5109,9526.0
2023-03-27 15:00:00,68.07,68.25,67.79,67.84,11934.0,64.473,64.6435,64.2078,64.2552,11934.0
2023-03-28 09:30:00,67.6,68.2,67.6,68.15,2176.0,64.0279,64.5962,64.0279,64.5488,2176.0
2023-03-28 10:00:00,68.27,68.64,68.24,68.53,9500.0,64.6625,65.0129,64.6341,64.9087,9500.0
2023-03-28 11:00:00,68.5,68.98,68.5,68.93,5047.0,64.8803,65.3349,64.8803,65.2876,5047.0
2023-03-28 12:00:00,68.95,68.97,68.72,68.72,4738.0,65.3065,65.3255,65.0887,65.0887,4738.0
2023-03-28 13:00:00,68.74,68.74,68.44,68.53,4860.0,65.1076,65.1076,64.8235,64.9087,4860.0
2023-03-28 14:00:00,68.54,69.1,68.49,69.02,7537.0,64.9182,65.4486,64.8708,65.3728,7537.0
2023-03-28 15:00:00,69.0,69.08,68.75,68.82,42778.0,65.3539,65.4297,65.1171,65.1834,42778.0
2023-03-29 09:30:00,69.99,70.42,69.9,70.37,6252.0,66.2916,66.6989,66.2063,66.6515,6252.0
2023-03-29 10:00:00,70.62,70.7,70.31,70.38,11000.0,66.8883,66.9641,66.5947,66.661,11000.0
2023-03-29 11:00:00,70.25,70.31,70.11,70.24,19873.0,66.5378,66.5947,66.4052,66.5284,19873.0
2023-03-29 12:00:00,70.25,70.33,70.08,70.09,12536.0,66.5378,66.6136,66.3768,66.3863,12536.0
2023-03-29 13:00:00,69.97,70.13,69.79,69.79,6793.0,66.2726,66.4242,66.1021,66.1021,6793.0
2023-03-29 14:00:00,69.78,70.05,69.7,70.05,9047.0,66.0927,66.3484,66.0169,66.3484,9047.0
2023-03-29 15:00:00,70.05,70.2,69.9,69.96,25646.0,66.3484,66.4905,66.2063,66.2632,25646.0
2023-03-30 09:30:00,70.71,71.14,70.52,71.13,7100.0,66.9735,67.3808,66.7936,67.3713,7100.0
2023-03-30 10:00:00,71.15,71.15,70.6,70.6,20587.0,67.3903,67.3903,66.8693,66.8693,20587.0
2023-03-30 11:00:00,70.61,70.9,70.56,70.88,12300.0,66.8788,67.1535,66.8315,67.1345,12300.0
2023-03-30 12:00:00,70.91,70.94,70.71,70.78,5777.0,67.163,67.1914,66.9735,67.0398,5777.0
2023-03-30 13:00:00,70.79,70.89,70.66,70.68,5215.0,67.0493,67.144,66.9262,66.9451,5215.0
2023-03-30 14:00:00,70.71,70.91,70.7,70.7,4600.0,66.9735,67.163,66.9641,66.9641,4600.0
2023-03-30 15:00:00,70.69,71.0,70.65,70.97,20368.0,66.9546,67.2482,66.9167,67.2198,20368.0
2023-03-31 09:30:00,71.43,71.65,71.16,71.16,15790.0,67.6555,67.8639,67.3998,67.3998,15790.0
2023-03-31 10:00:00,71.35,71.35,70.44,70.44,6022.0,67.5797,67.5797,66.7178,66.7178,6022.0
2023-03-31 11:00:00,70.38,71.09,70.31,70.97,13946.0,66.661,67.3335,66.5947,67.2198,13946.0
2023-03-31 12:00:00,71.02,71.02,70.67,70.74,7779.0,67.2672,67.2672,66.9356,67.0019,7779.0
2023-03-31 13:00:00,70.74,70.75,70.45,70.62,5583.0,67.0019,67.0114,66.7273,66.8883,5583.0
2023-03-31 14:00:00,70.6,71.08,70.58,71.08,15088.0,66.8693,67.324,66.8504,67.324,15088.0
2023-03-31 15:00:00,71.16,71.75,71.0,71.66,38177.0,67.3998,67.9586,67.2482,67.8733,38177.0
2023-04-03 09:30:00,71.69,72.18,71.52,72.12,1600.0,67.9017,68.3659,67.7407,68.309,1600.0
2023-04-03 10:00:00,72.28,72.57,71.89,71.89,7350.0,68.4606,68.7352,68.0912,68.0912,7350.0
2023-04-03 11:00:00,72.05,72.19,71.8,71.89,10875.0,68.2427,68.3753,68.0059,68.0912,10875.0
2023-04-03 12:00:00,71.84,71.89,71.64,71.79,4850.0,68.0438,68.0912,67.8544,67.9965,4850.0
2023-04-03 13:00:00,71.84,72.17,71.15,71.38,3949.0,68.0438,68.3564,67.3903,67.6081,3949.0
2023-04-03 14:00:00,71.31,71.59,71.26,71.46,4400.0,67.5418,67.807,67.4945,67.6839,4400.0
2023-04-03 15:00:00,71.5,71.74,71.18,71.72,14422.0,67.7218,67.9491,67.4187,67.9302,14422.0
2023-04-04 09:30:00,71.95,71.95,71.33,71.33,5261.0,68.148,68.148,67.5608,67.5608,5261.0
2023-04-04 10:00:00,71.56,71.59,71.0,71.03,1736.0,67.7786,67.807,67.2482,67.2766,1736.0
2023-04-04 11:00:00,70.71,70.75,70.39,70.7,3105.0,66.9735,67.0114,66.6704,66.9641,3105.0
2023-04-04 12:00:00,70.7,70.83,70.46,70.5,3218.0,66.9641,67.0872,66.7367,66.7746,3218.0
2023-04-04 13:00:00,70.56,70.86,70.56,70.7,2800.0,66.8315,67.1156,66.8315,66.9641,2800.0
2023-04-04 14:00:00,70.58,70.61,70.34,70.35,8367.0,66.8504,66.8788,66.6231,66.6326,8367.0
2023-04-04 15:00:00,70.33,70.4,70.1,70.38,24727.0,66.6136,66.6799,66.3958,66.661,24727.0
2023-04-05 09:30:00,70.5,71.01,70.5,70.67,4478.0,66.7746,67.2577,66.7746,66.9356,4478.0
2023-04-05 10:00:00,70.64,71.0,70.57,71.0,3500.0,66.9072,67.2482,66.8409,67.2482,3500.0
2023-04-05 11:00:00,71.02,71.19,70.99,71.11,3000.0,67.2672,67.4282,67.2387,67.3524,3000.0
2023-04-05 12:00:00,71.03,71.07,70.67,70.69,4118.0,67.2766,67.3145,66.9356,66.9546,4118.0
2023-04-05 13:00:00,70.68,70.92,70.58,70.58,5265.0,66.9451,67.1724,66.8504,66.8504,5265.0
2023-04-05 14:00:00,70.57,70.57,70.33,70.38,5374.0,66.8409,66.8409,66.6136,66.661,5374.0
2023-04-05 15:00:00,70.39,70.62,70.14,70.54,18847.0,66.6704,66.8883,66.4337,66.8125,18847.0
2023-04-06 09:30:00,71.69,72.12,71.59,71.8,4426.0,67.9017,68.309,67.807,68.0059,4426.0
2023-04-06 10:00:00,71.56,71.66,70.57,70.65,4839.0,67.7786,67.8733,66.8409,66.9167,4839.0
2023-04-06 11:00:00,70.64,70.84,70.51,70.83,5124.0,66.9072,67.0967,66.7841,67.0872,5124.0
2023-04-06 12:00:00,70.88,71.21,70.78,71.17,4618.0,67.1345,67.4471,67.0398,67.4092,4618.0
2023-04-06 13:00:00,71.14,71.26,70.74,70.75,5006.0,67.3808,67.4945,67.0019,67.0114,5006.0
2023-04-06 14:00:00,70.69,71.1,70.63,71.05,3826.0,66.9546,67.3429,66.8978,67.2956,3826.0
2023-04-06 15:00:00,71.06,71.56,71.03,71.56,11642.0,67.305,67.7786,67.2766,67.7786,11642.0
2023-04-10 09:30:00,71.56,71.92,71.46,71.64,2875.0,67.7786,68.1196,67.6839,67.8544,2875.0
2023-04-10 10:00:00,71.58,71.64,71.44,71.58,2800.0,67.7976,67.8544,67.665,67.7976,2800.0
2023-04-10 11:00:00,71.65,71.73,71.53,71.58,2015.0,67.8639,67.9396,67.7502,67.7976,2015.0
2023-04-10 12:00:00,71.51,71.78,71.33,71.78,1834.0,67.7313,67.987,67.5608,67.987,1834.0
2023-04-10 13:00:00,71.94,72.31,71.94,72.31,2251.0,68.1385,68.489,68.1385,68.489,2251.0
2023-04-10 14:00:00,72.33,72.52,72.33,72.48,5662.0,68.5079,68.6879,68.5079,68.65,5662.0
2023-04-10 15:00:00,72.5,72.84,72.49,72.81,10420.0,68.6689,68.991,68.6595,68.9626,10420.0
2023-04-11 09:30:00,74.22,74.45,73.61,74.36,4698.0,70.2981,70.5159,69.7203,70.4307,4698.0
2023-04-11 10:00:00,74.31,74.84,74.06,74.56,8546.0,70.3833,70.8853,70.1465,70.6201,8546.0
2023-04-11 11:00:00,74.63,74.69,74.34,74.42,7828.0,70.6864,70.7432,70.4117,70.4875,7828.0
2023-04-11 12:00:00,74.39,74.41,74.03,74.39,5244.0,70.4591,70.478,70.1181,70.4591,5244.0
2023-04-11 13:00:00,74.45,74.67,74.33,74.67,3818.0,70.5159,70.7243,70.4022,70.7243,3818.0
2023-04-11 14:00:00,74.71,75.15,74.61,75.0,5877.0,70.7622,71.1789,70.6674,71.0368,5877.0
2023-04-11 15:00:00,74.99,75.01,74.3,74.36,41812.0,71.0274,71.0463,70.3738,70.4307,41812.0
2023-04-12 09:30:00,74.98,75.2,74.85,74.85,9767.0,71.0179,71.2263,70.8948,70.8948,9767.0
2023-04-12 10:00:00,74.95,75.0,74.67,74.75,6300.0,70.9895,71.0368,70.7243,70.8,6300.0
2023-04-12 11:00:00,74.78,74.88,74.57,74.8,5420.0,70.8285,70.9232,70.6296,70.8474,5420.0
2023-04-12 12:00:00,74.85,74.85,74.52,74.76,8963.0,70.8948,70.8948,70.5822,70.8095,8963.0
2023-04-12 13:00:00,74.77,75.14,74.67,75.04,13377.0,70.819,71.1694,70.7243,71.0747,13377.0
2023-04-12 14:00:00,74.89,75.05,74.54,74.65,4432.0,70.9327,71.0842,70.6011,70.7053,4432.0
2023-04-12 15:00:00,74.68,74.73,74.45,74.64,15100.0,70.7337,70.7811,70.5159,70.6959,15100.0
2023-04-13 09:30:00,74.46,74.88,74.27,74.53,2309.0,70.5254,70.9232,70.3454,70.5917,2309.0
2023-04-13 10:00:00,74.46,74.62,74.08,74.08,5230.0,70.5254,70.6769,70.1655,70.1655,5230.0
2023-04-13 11:00:00,74.04,74.04,73.36,73.95,7101.0,70.1276,70.1276,69.4835,70.0423,7101.0
2023-04-13 12:00:00,74.1,74.49,74.1,74.43,2181.0,70.1844,70.5538,70.1844,70.497,2181.0
2023-04-13 13:00:00,74.47,74.72,74.44,74.7,2625.0,70.5348,70.7716,70.5064,70.7527,2625.0
2023-04-13 14:00:00,74.67,74.69,74.27,74.54,6101.0,70.7243,70.7432,70.3454,70.6011,6101.0
2023-04-13 15:00:00,74.56,74.69,74.3,74.5,15508.0,70.6201,70.7432,70.3738,70.5633,15508.0
2023-04-14 09:30:00,74.98,75.07,74.91,74.91,625.0,71.0179,71.1031,70.9516,70.9516,625.0
2023-04-14 10:00:00,74.9,74.93,74.32,74.57,12622.0,70.9421,70.9705,70.3928,70.6296,12622.0
2023-04-14 11:00:00,74.26,74.26,73.73,73.79,2746.0,70.3359,70.3359,69.8339,69.8908,2746.0
2023-04-14 12:00:00,73.79,73.96,73.75,73.79,4900.0,69.8908,70.0518,69.8529,69.8908,4900.0
2023-04-14 13:00:00,73.89,74.07,73.77,73.9,4001.0,69.9855,70.156,69.8718,69.995,4001.0
2023-04-14 14:00:00,73.88,74.0,73.75,73.91,7349.0,69.976,70.0897,69.8529,70.0044,7349.0
2023-04-14 15:00:00,73.9,74.25,73.7,74.08,19214.0,69.995,70.3265,69.8055,70.1655,19214.0
2023-04-17 09:30:00,74.51,74.8,74.4,74.45,3330.0,70.5727,70.8474,70.4685,70.5159,3330.0
2023-04-17 10:00:00,74.35,75.01,74.16,74.98,8940.0,70.4212,71.0463,70.2412,71.0179,8940.0
2023-04-17 11:00:00,74.89,74.91,74.49,74.6,8040.0,70.9327,70.9516,70.5538,70.658,8040.0
2023-04-17 12:00:00,74.51,74.75,74.5,74.59,3196.0,70.5727,70.8,70.5633,70.6485,3196.0
2023-04-17 13:00:00,74.68,74.68,74.21,74.25,1900.0,70.7337,70.7337,70.2886,70.3265,1900.0
2023-04-17 14:00:00,74.22,74.82,74.2,74.81,3581.0,70.2981,70.8664,70.2791,70.8569,3581.0
2023-04-17 15:00:00,74.83,75.25,74.81,75.22,23234.0,70.8758,71.2736,70.8569,71.2452,23234.0
2023-04-18 09:30:00,75.3,75.3,75.01,75.05,2004.0,71.321,71.321,71.0463,71.0842,2004.0
2023-04-18 10:00:00,75.1,75.46,74.88,74.88,7713.0,71.1316,71.4725,70.9232,70.9232,7713.0
2023-04-18 11:00:00,74.88,75.05,74.82,74.92,2900.0,70.9232,71.0842,70.8664,70.9611,2900.0
2023-04-18 12:00:00,74.89,74.94,74.8,74.84,3201.0,70.9327,70.98,70.8474,70.8853,3201.0
2023-04-18 13:00:00,74.8,75.07,74.75,74.93,1530.0,70.8474,71.1031,70.8,70.9705,1530.0
2023-04-18 14:00:00,74.97,75.17,74.94,75.02,3375.0,71.0084,71.1979,70.98,71.0558,3375.0
2023-04-18 15:00:00,75.23,75.51,75.23,75.45,7516.0,71.2547,71.5199,71.2547,71.4631,7516.0
2023-04-19 09:30:00,75.13,75.2,75.05,75.2,300.0,71.16,71.2263,71.0842,71.2263,300.0
2023-04-19 10:00:00,75.41,75.74,75.41,75.67,3014.0,71.4252,71.7377,71.4252,71.6714,3014.0
2023-04-19 11:00:00,75.66,75.74,75.53,75.74,3578.0,71.662,71.7377,71.5388,71.7377,3578.0
2023-04-19 12:00:00,75.75,75.86,75.75,75.85,1700.0,71.7472,71.8514,71.7472,71.8419,1700.0
2023-04-19 13:00:00,75.89,75.96,75.67,75.83,4883.0,71.8798,71.9461,71.6714,71.823,4883.0
2023-04-19 14:00:00,75.91,76.18,75.81,76.13,4264.0,71.8988,72.1545,71.804,72.1071,4264.0
2023-04-19 15:00:00,76.14,76.29,76.02,76.21,12338.0,72.1166,72.2587,72.0029,72.1829,12338.0
2023-04-20 09:30:00,76.09,76.15,75.58,75.58,1100.0,72.0692,72.1261,71.5862,71.5862,1100.0
2023-04-20 10:00:00,75.63,75.97,75.5,75.82,2662.0,71.6335,71.9556,71.5104,71.8135,2662.0
2023-04-20 11:00:00,75.78,75.78,75.31,75.39,1744.0,71.7756,71.7756,71.3305,71.4062,1744.0
2023-04-20 12:00:00,75.43,75.64,75.39,75.59,6437.0,71.4441,71.643,71.4062,71.5957,6437.0
2023-04-20 13:00:00,75.65,75.85,75.62,75.85,1845.0,71.6525,71.8419,71.6241,71.8419,1845.0
2023-04-20 14:00:00,75.86,75.86,75.57,75.59,2182.0,71.8514,71.8514,71.5767,71.5957,2182.0
2023-04-20 15:00:00,75.66,75.95,75.46,75.89,8167.0,71.662,71.9366,71.4725,71.8798,8167.0
2023-04-21 09:30:00,75.91,76.04,75.47,75.52,2100.0,71.8988,72.0219,71.482,71.5294,2100.0
2023-04-21 10:00:00,75.42,75.51,75.14,75.14,6042.0,71.4346,71.5199,71.1694,71.1694,6042.0
2023-04-21 11:00:00,75.3,75.65,75.3,75.55,4702.0,71.321,71.6525,71.321,71.5578,4702.0
2023-04-21 12:00:00,75.53,75.56,75.36,75.48,2138.0,71.5388,71.5672,71.3778,71.4915,2138.0
2023-04-21 13:00:00,75.43,75.61,75.35,75.56,1800.0,71.4441,71.6146,71.3683,71.5672,1800.0
2023-04-21 14:00:00,75.56,76.1,75.56,76.1,10833.0,71.5672,72.0787,71.5672,72.0787,10833.0
2023-04-21 15:00:00,76.2,76.2,75.54,75.59,21934.0,72.1734,72.1734,71.5483,71.5957,21934.0
2023-04-24 09:30:00,76.02,76.02,75.42,75.6,3650.0,72.0029,72.0029,71.4346,71.6051,3650.0
2023-04-24 10:00:00,75.69,75.69,75.04,75.04,4335.0,71.6904,71.6904,71.0747,71.0747,4335.0
2023-04-24 11:00:00,74.95,74.95,74.47,74.9,12040.0,70.9895,70.9895,70.5348,70.9421,12040.0
2023-04-24 12:00:00,74.97,75.08,74.82,74.94,2800.0,71.0084,71.1126,70.8664,70.98,2800.0
2023-04-24 13:00:00,74.92,75.13,74.89,75.13,1184.0,70.9611,71.16,70.9327,71.16,1184.0
2023-04-24 14:00:00,75.11,75.11,74.58,74.73,3297.0,71.141,71.141,70.639,70.7811,3297.0
2023-04-24 15:00:00,74.82,75.33,74.82,75.33,11404.0,70.8664,71.3494,70.8664,71.3494,11404.0
2023-04-25 09:30:00,75.42,75.42,75.15,75.36,1400.0,71.4346,71.4346,71.1789,71.3778,1400.0
2023-04-25 10:00:00,75.41,75.77,75.27,75.73,7712.0,71.4252,71.7662,71.2926,71.7283,7712.0
2023-04-25 11:00:00,75.8,76.14,75.72,75.99,3623.0,71.7946,72.1166,71.7188,71.9745,3623.0
2023-04-25 12:00:00,76.02,76.64,76.02,76.58,3925.0,72.0029,72.5902,72.0029,72.5333,3925.0
2023-04-25 13:00:00,76.5,76.56,76.29,76.33,4474.0,72.4576,72.5144,72.2587,72.2966,4474.0
2023-04-25 14:00:00,76.14,76.48,76.1,76.3,5148.0,72.1166,72.4386,72.0787,72.2681,5148.0
2023-04-25 15:00:00,76.28,76.65,76.26,76.39,35700.0,72.2492,72.5996,72.2303,72.3534,35700.0
2023-04-26 09:30:00,76.35,76.86,76.1,76.22,3095.0,72.3155,72.7986,72.0787,72.1924,3095.0
2023-04-26 10:00:00,76.45,76.68,76.25,76.68,6193.0,72.4102,72.6281,72.2208,72.6281,6193.0
2023-04-26 11:00:00,76.68,76.74,76.49,76.58,3304.0,72.6281,72.6849,72.4481,72.5333,3304.0
2023-04-26 12:00:00,76.58,76.67,76.49,76.54,4651.0,72.5333,72.6186,72.4481,72.4955,4651.0
2023-04-26 13:00:00,76.54,76.66,76.09,76.1,5191.0,72.4955,72.6091,72.0692,72.0787,5191.0
2023-04-26 14:00:00,76.1,76.12,75.81,75.97,6388.0,72.0787,72.0977,71.804,71.9556,6388.0
2023-04-26 15:00:00,75.92,76.21,75.78,76.21,17835.0,71.9082,72.1829,71.7756,72.1829,17835.0
2023-04-27 09:30:00,76.52,76.83,76.42,76.75,2767.0,72.4765,72.7701,72.3818,72.6944,2767.0
2023-04-27 10:00:00,76.77,76.83,76.46,76.6,4326.0,72.7133,72.7701,72.4197,72.5523,4326.0
2023-04-27 11:00:00,76.59,77.23,76.57,77.22,8376.0,72.5428,73.149,72.5239,73.1395,8376.0
2023-04-27 12:00:00,77.24,77.25,76.99,77.06,8478.0,73.1585,73.1679,72.9217,72.988,8478.0
2023-04-27 13:00:00,77.02,77.4,76.99,77.33,7598.0,72.9501,73.31,72.9217,73.2437,7598.0
2023-04-27 14:00:00,77.3,77.92,77.28,77.76,7975.0,73.2153,73.8025,73.1964,73.651,7975.0
2023-04-27 15:00:00,77.79,77.97,77.74,77.95,24621.0,73.6794,73.8499,73.6321,73.831,24621.0
2023-04-28 09:30:00,78.22,78.71,78.09,78.53,4253.0,74.0867,74.5508,73.9636,74.3803,4253.0
2023-04-28 10:00:00,78.63,79.25,78.52,78.86,7026.0,74.475,75.0623,74.3708,74.6929,7026.0
2023-04-28 11:00:00,78.54,78.95,78.43,78.75,7409.0,74.3898,74.7781,74.2856,74.5887,7409.0
2023-04-28 12:00:00,78.67,79.14,78.67,79.04,4054.0,74.5129,74.9581,74.5129,74.8634,4054.0
2023-04-28 13:00:00,78.9,78.95,78.75,78.83,4750.0,74.7308,74.7781,74.5887,74.6645,4750.0
2023-04-28 14:00:00,78.87,79.09,78.81,79.09,7345.0,74.7023,74.9107,74.6455,74.9107,7345.0
2023-04-28 15:00:00,79.11,79.21,78.83,79.21,14775.0,74.9297,75.0244,74.6645,75.0244,14775.0
2023-05-01 09:30:00,78.96,79.52,78.96,79.4,600.0,74.7876,75.318,74.7876,75.2043,600.0
2023-05-01 10:00:00,79.2,79.29,78.82,79.1,2550.0,75.0149,75.1001,74.655,74.9202,2550.0
2023-05-01 11:00:00,79.14,79.14,78.44,78.72,1126.0,74.9581,74.9581,74.2951,74.5603,1126.0
2023-05-01 12:00:00,78.74,78.74,78.5,78.57,2160.0,74.5792,74.5792,74.3519,74.4182,2160.0
2023-05-01 13:00:00,78.54,78.54,78.13,78.32,5730.0,74.3898,74.3898,74.0014,74.1814,5730.0
2023-05-01 14:00:00,78.27,78.45,78.17,78.26,4510.0,74.134,74.3045,74.0393,74.1246,4510.0
2023-05-01 15:00:00,78.4,78.46,78.2,78.27,13639.0,74.2572,74.314,74.0677,74.134,13639.0
2023-05-02 09:30:00,78.28,78.34,77.72,78.22,4500.0,74.1435,74.2003,73.6131,74.0867,4500.0
2023-05-02 10:00:00,78.33,78.41,77.26,77.26,7355.0,74.1909,74.2666,73.1774,73.1774,7355.0
2023-05-02 11:00:00,77.3,77.35,77.01,77.01,8422.0,73.2153,73.2627,72.9406,72.9406,8422.0
2023-05-02 12:00:00,76.99,77.13,76.77,77.05,5777.0,72.9217,73.0543,72.7133,72.9785,5777.0
2023-05-02 13:00:00,77.18,77.71,77.11,77.65,4157.0,73.1016,73.6036,73.0353,73.5468,4157.0
2023-05-02 14:00:00,77.57,77.65,77.43,77.45,4745.0,73.471,73.5468,73.3384,73.3574,4745.0
2023-05-02 15:00:00,77.46,77.64,77.29,77.35,20710.0,73.3668,73.5373,73.2058,73.2627,20710.0
2023-05-03 09:30:00,77.94,78.63,76.51,77.38,4246.0,73.8215,74.475,72.467,73.2911,4246.0
2023-05-03 10:00:00,77.35,77.47,76.67,77.27,19758.0,73.2627,73.3763,72.6186,73.1869,19758.0
2023-05-03 11:00:00,77.29,78.19,76.84,78.16,10942.0,73.2058,74.0583,72.7796,74.0299,10942.0
2023-05-03 12:00:00,78.25,78.65,78.11,78.11,5972.0,74.1151,74.494,73.9825,73.9825,5972.0
2023-05-03 13:00:00,78.23,78.85,78.08,78.51,5071.0,74.0962,74.6834,73.9541,74.3614,5071.0
2023-05-03 14:00:00,78.42,78.95,77.79,78.27,12873.0,74.2761,74.7781,73.6794,74.134,12873.0
2023-05-03 15:00:00,78.28,78.42,77.47,77.55,21750.0,74.1435,74.2761,73.3763,73.4521,21750.0
2023-05-04 09:30:00,77.58,77.59,76.03,76.63,6606.0,73.4805,73.49,72.0124,72.5807,6606.0
2023-05-04 10:00:00,76.53,77.01,76.5,77.01,3600.0,72.486,72.9406,72.4576,72.9406,3600.0
2023-05-04 11:00:00,77.02,77.3,76.9,76.9,3900.0,72.9501,73.2153,72.8364,72.8364,3900.0
2023-05-04 12:00:00,76.89,77.74,76.85,77.74,3521.0,72.827,73.6321,72.7891,73.6321,3521.0
2023-05-04 13:00:00,77.9,78.15,77.86,78.0,2264.0,73.7836,74.0204,73.7457,73.8783,2264.0
2023-05-04 14:00:00,77.95,78.08,77.54,77.57,6304.0,73.831,73.9541,73.4426,73.471,6304.0
2023-05-04 15:00:00,77.57,77.63,76.78,76.85,26021.0,73.471,73.5279,72.7228,72.7891,26021.0
2023-05-05 09:30:00,77.37,77.75,77.33,77.33,1000.0,73.2816,73.6415,73.2437,73.2437,1000.0
2023-05-05 10:00:00,77.41,77.62,77.08,77.28,6600.0,73.3195,73.5184,73.0069,73.1964,6600.0
2023-05-05 11:00:00,77.31,77.55,77.17,77.46,7348.0,73.2248,73.4521,73.0922,73.3668,7348.0
2023-05-05 12:00:00,77.48,77.48,76.9,77.3,7057.0,73.3858,73.3858,72.8364,73.2153,7057.0
2023-05-05 13:00:00,77.33,78.24,77.33,78.23,10584.0,73.2437,74.1056,73.2437,74.0962,10584.0
2023-05-05 14:00:00,78.2,78.84,78.08,78.81,7386.0,74.0677,74.6739,73.9541,74.6455,7386.0
2023-05-05 15:00:00,78.74,78.98,78.71,78.73,19197.0,74.5792,74.8065,74.5508,74.5697,19197.0
2023-05-08 09:30:00,77.36,77.97,77.16,77.76,13933.0,73.2721,73.8499,73.0827,73.651,13933.0
2023-05-08 10:00:00,77.78,77.79,77.43,77.67,8845.0,73.6699,73.6794,73.3384,73.5658,8845.0
2023-05-08 11:00:00,77.64,77.85,77.45,77.45,9867.0,73.5373,73.7362,73.3574,73.3574,9867.0
2023-05-08 12:00:00,77.46,77.55,77.23,77.28,9854.0,73.3668,73.4521,73.149,73.1964,9854.0
2023-05-08 13:00:00,77.27,77.52,77.26,77.27,11615.0,73.1869,73.4237,73.1774,73.1869,11615.0
2023-05-08 14:00:00,77.3,77.41,76.75,76.75,25439.0,73.2153,73.3195,72.6944,72.6944,25439.0
2023-05-08 15:00:00,76.68,76.71,76.2,76.31,151810.0,72.6281,72.6565,72.1734,72.2776,151810.0
2023-05-09 09:30:00,76.28,77.01,76.0,76.43,38841.0,72.2492,72.9406,71.984,72.3913,38841.0
2023-05-09 10:00:00,76.57,77.51,76.47,77.36,16312.0,72.5239,73.4142,72.4292,73.2721,16312.0
2023-05-09 11:00:00,77.28,77.7,77.26,77.3,6066.0,73.1964,73.5942,73.1774,73.2153,6066.0
2023-05-09 12:00:00,77.37,78.06,77.37,77.92,5200.0,73.2816,73.9351,73.2816,73.8025,5200.0
2023-05-09 13:00:00,77.93,78.23,77.85,78.19,4792.0,73.812,74.0962,73.7362,74.0583,4792.0
2023-05-09 14:00:00,78.03,78.7,77.81,78.6,5088.0,73.9067,74.5413,73.6984,74.4466,5088.0
2023-05-09 15:00:00,78.65,78.65,78.32,78.32,18062.0,74.494,74.494,74.1814,74.1814,18062.0
2023-05-10 09:30:00,78.95,79.15,78.17,78.73,6889.0,74.7781,74.9675,74.0393,74.5697,6889.0
2023-05-10 10:00:00,78.54,78.54,77.99,78.42,5060.0,74.3898,74.3898,73.8688,74.2761,5060.0
2023-05-10 11:00:00,78.48,79.12,78.48,78.97,6098.0,74.3329,74.9391,74.3329,74.7971,6098.0
2023-05-10 12:00:00,78.92,78.98,78.78,78.78,4189.0,74.7497,74.8065,74.6171,74.6171,4189.0
2023-05-10 13:00:00,78.73,78.85,78.53,78.84,4599.0,74.5697,74.6834,74.3803,74.6739,4599.0
2023-05-10 14:00:00,78.84,79.24,78.84,79.13,9747.0,74.6739,75.0528,74.6739,74.9486,9747.0
2023-05-10 15:00:00,79.17,79.69,79.13,79.42,22559.0,74.9865,75.479,74.9486,75.2233,22559.0
2023-05-11 09:30:00,78.8,78.92,78.38,78.38,1134.0,74.636,74.7497,74.2382,74.2382,1134.0
2023-05-11 10:00:00,78.51,79.67,78.51,79.29,6015.0,74.3614,75.4601,74.3614,75.1001,6015.0
2023-05-11 11:00:00,79.43,79.89,79.1,79.22,20702.0,75.2327,75.6684,74.9202,75.0338,20702.0
2023-05-11 12:00:00,79.02,79.22,78.86,79.02,3600.0,74.8444,75.0338,74.6929,74.8444,3600.0
2023-05-11 13:00:00,79.1,79.15,78.81,79.04,1912.0,74.9202,74.9675,74.6455,74.8634,1912.0
2023-05-11 14:00:00,79.11,79.11,78.92,79.1,3000.0,74.9297,74.9297,74.7497,74.9202,3000.0
2023-05-11 15:00:00,79.01,79.17,78.94,79.15,7719.0,74.8349,74.9865,74.7686,74.9675,7719.0
2023-05-12 09:30:00,79.37,79.51,79.37,79.48,601.0,75.1759,75.3085,75.1759,75.2801,601.0
2023-05-12 10:00:00,79.14,79.36,78.97,79.17,2219.0,74.9581,75.1664,74.7971,74.9865,2219.0
2023-05-12 11:00:00,79.25,79.47,79.17,79.43,13165.0,75.0623,75.2706,74.9865,75.2327,13165.0
2023-05-12 12:00:00,79.44,79.44,79.04,79.12,3600.0,75.2422,75.2422,74.8634,74.9391,3600.0
2023-05-12 13:00:00,79.09,79.21,78.98,78.98,5407.0,74.9107,75.0244,74.8065,74.8065,5407.0
2023-05-12 14:00:00,78.97,79.14,78.83,79.05,4938.0,74.7971,74.9581,74.6645,74.8728,4938.0
2023-05-12 15:00:00,79.01,79.32,79.01,79.32,5801.0,74.8349,75.1286,74.8349,75.1286,5801.0
2023-05-15 09:30:00,78.84,78.84,78.59,78.59,800.0,75.2424,75.2424,75.0038,75.0038,800.0
2023-05-15 10:00:00,78.77,79.53,78.68,79.39,7601.0,75.1756,75.9009,75.0897,75.7673,7601.0
2023-05-15 11:00:00,79.42,79.6,79.35,79.51,4830.0,75.7959,75.9677,75.7291,75.8818,4830.0
2023-05-15 12:00:00,79.5,80.0,79.45,80.0,4067.0,75.8723,76.3495,75.8246,76.3495,4067.0
2023-05-15 13:00:00,80.07,80.07,79.86,79.95,3890.0,76.4163,76.4163,76.2158,76.3017,3890.0
2023-05-15 14:00:00,80.02,80.05,79.84,79.88,3040.0,76.3685,76.3972,76.1968,76.2349,3040.0
2023-05-15 15:00:00,79.84,80.22,79.79,80.09,10350.0,76.1968,76.5594,76.149,76.4354,10350.0
2023-05-16 09:30:00,79.72,79.72,79.21,79.21,1175.0,76.0822,76.0822,75.5955,75.5955,1175.0
2023-05-16 10:00:00,79.2,79.2,78.14,78.49,6220.0,75.586,75.586,74.5743,74.9084,6220.0
2023-05-16 11:00:00,78.65,78.87,78.28,78.5,3751.0,75.0611,75.271,74.7079,74.9179,3751.0
2023-05-16 12:00:00,78.46,78.49,78.21,78.22,3860.0,74.8797,74.9084,74.6411,74.6507,3860.0
2023-05-16 13:00:00,78.18,78.47,77.67,77.99,6000.0,74.6125,74.8893,74.1258,74.4312,6000.0
2023-05-16 14:00:00,77.91,78.03,77.77,77.87,4211.0,74.3548,74.4694,74.2212,74.3167,4211.0
2023-05-16 15:00:00,77.88,77.98,77.5,77.53,21375.0,74.3262,74.4216,73.9635,73.9922,21375.0
2023-05-17 09:30:00,77.79,77.79,76.88,76.88,2489.0,74.2403,74.2403,73.3718,73.3718,2489.0
2023-05-17 10:00:00,76.95,77.33,76.87,76.87,7353.0,73.4386,73.8013,73.3623,73.3623,7353.0
2023-05-17 11:00:00,76.78,76.8,76.4,76.44,5146.0,73.2764,73.2955,72.9137,72.9519,5146.0
2023-05-17 12:00:00,76.51,77.1,76.51,77.1,2531.0,73.0187,73.5818,73.0187,73.5818,2531.0
2023-05-17 13:00:00,77.28,77.53,77.21,77.4,7624.0,73.7536,73.9922,73.6868,73.8681,7624.0
2023-05-17 14:00:00,77.44,77.59,77.17,77.42,11408.0,73.9063,74.0494,73.6486,73.8872,11408.0
2023-05-17 15:00:00,77.45,77.64,77.34,77.51,15553.0,73.9158,74.0971,73.8108,73.9731,15553.0
2023-05-18 09:30:00,76.7,77.41,76.62,77.31,2400.0,73.2,73.8776,73.1237,73.7822,2400.0
2023-05-18 10:00:00,77.66,77.77,77.4,77.47,5316.0,74.1162,74.2212,73.8681,73.9349,5316.0
2023-05-18 11:00:00,77.49,77.55,77.09,77.09,7179.0,73.954,74.0113,73.5722,73.5722,7179.0
2023-05-18 12:00:00,77.1,77.1,76.56,76.7,5767.0,73.5818,73.5818,73.0664,73.2,5767.0
2023-05-18 13:00:00,76.73,77.19,76.72,76.99,4830.0,73.2287,73.6677,73.2191,73.4768,4830.0
2023-05-18 14:00:00,77.0,77.01,76.48,76.58,9362.0,73.4864,73.4959,72.9901,73.0855,9362.0
2023-05-18 15:00:00,76.59,77.17,76.56,76.94,15890.0,73.0951,73.6486,73.0664,73.4291,15890.0
2023-05-19 09:30:00,77.17,77.39,77.17,77.34,1400.0,73.6486,73.8586,73.6486,73.8108,1400.0
2023-05-19 10:00:00,77.3,77.51,77.26,77.43,2716.0,73.7727,73.9731,73.7345,73.8967,2716.0
2023-05-19 11:00:00,77.39,77.39,76.17,76.35,6367.0,73.8586,73.8586,72.6942,72.866,6367.0
2023-05-19 12:00:00,76.23,76.64,76.23,76.63,3625.0,72.7515,73.1428,72.7515,73.1332,3625.0
2023-05-19 13:00:00,76.69,76.78,76.65,76.68,2610.0,73.1905,73.2764,73.1523,73.181,2610.0
2023-05-19 14:00:00,76.54,76.65,76.44,76.65,2011.0,73.0473,73.1523,72.9519,73.1523,2011.0
2023-05-19 15:00:00,76.64,76.76,76.51,76.55,8080.0,73.1428,73.2573,73.0187,73.0569,8080.0
2023-05-22 09:30:00,76.75,76.92,76.39,76.58,4153.0,73.2478,73.41,72.9042,73.0855,4153.0
2023-05-22 10:00:00,76.6,76.92,76.37,76.92,13414.0,73.1046,73.41,72.8851,73.41,13414.0
2023-05-22 11:00:00,77.2,77.23,77.03,77.17,5545.0,73.6772,73.7059,73.515,73.6486,5545.0
2023-05-22 12:00:00,77.19,77.4,76.95,77.0,3250.0,73.6677,73.8681,73.4386,73.4864,3250.0
2023-05-22 13:00:00,77.08,77.19,76.85,77.03,5345.0,73.5627,73.6677,73.3432,73.515,5345.0
2023-05-22 14:00:00,77.08,77.11,76.62,76.79,4032.0,73.5627,73.5913,73.1237,73.2859,4032.0
2023-05-22 15:00:00,76.85,76.85,76.39,76.48,14480.0,73.3432,73.3432,72.9042,72.9901,14480.0
2023-05-23 09:30:00,76.25,76.83,76.22,76.83,1600.0,72.7706,73.3241,72.7419,73.3241,1600.0
2023-05-23 10:00:00,77.08,77.22,76.8,77.09,5750.0,73.5627,73.6963,73.2955,73.5722,5750.0
2023-05-23 11:00:00,77.19,77.28,77.14,77.27,2501.0,73.6677,73.7536,73.62,73.744,2501.0
2023-05-23 12:00:00,77.23,77.23,76.54,76.57,2400.0,73.7059,73.7059,73.0473,73.076,2400.0
2023-05-23 13:00:00,76.51,76.83,76.51,76.69,2124.0,73.0187,73.3241,73.0187,73.1905,2124.0
2023-05-23 14:00:00,76.67,76.94,76.32,76.66,3240.0,73.1714,73.4291,72.8374,73.1619,3240.0
2023-05-23 15:00:00,76.6,76.62,76.1,76.18,10587.0,73.1046,73.1237,72.6274,72.7038,10587.0
2023-05-24 09:30:00,76.16,76.29,75.68,75.78,1035.0,72.6847,72.8088,72.2266,72.322,1035.0
2023-05-24 10:00:00,75.96,76.38,75.51,75.51,3979.0,72.4938,72.8946,72.0643,72.0643,3979.0
2023-05-24 11:00:00,75.53,75.56,75.0,75.01,5420.0,72.0834,72.1121,71.5776,71.5872,5420.0
2023-05-24 12:00:00,75.08,75.09,74.87,74.87,1493.0,71.654,71.6635,71.4535,71.4535,1493.0
2023-05-24 13:00:00,74.72,74.75,74.49,74.53,2491.0,71.3104,71.339,71.0909,71.1291,2491.0
2023-05-24 14:00:00,74.51,74.66,74.38,74.44,3361.0,71.11,71.2531,70.9859,71.0432,3361.0
2023-05-24 15:00:00,74.45,74.75,74.16,74.23,14588.0,71.0527,71.339,70.7759,70.8428,14588.0
2023-05-25 09:30:00,74.22,74.22,73.12,73.2,1300.0,70.8332,70.8332,69.7834,69.8598,1300.0
2023-05-25 10:00:00,73.34,73.63,73.23,73.31,3300.0,69.9934,70.2701,69.8884,69.9647,3300.0
2023-05-25 11:00:00,73.37,73.42,72.5,72.85,4605.0,70.022,70.0697,69.1917,69.5257,4605.0
2023-05-25 12:00:00,72.93,73.39,72.93,73.16,2937.0,69.6021,70.0411,69.6021,69.8216,2937.0
2023-05-25 13:00:00,73.23,73.98,73.23,73.94,1812.0,69.8884,70.6042,69.8884,70.566,1812.0
2023-05-25 14:00:00,73.95,73.99,73.75,73.78,2835.0,70.5755,70.6137,70.3847,70.4133,2835.0
2023-05-25 15:00:00,73.9,74.23,73.59,73.59,14138.0,70.5278,70.8428,70.232,70.232,14138.0
2023-05-26 09:30:00,73.5,73.65,73.19,73.27,2441.0,70.1461,70.2892,69.8502,69.9266,2441.0
2023-05-26 10:00:00,73.37,73.97,73.26,73.59,6369.0,70.022,70.5946,69.917,70.232,6369.0
2023-05-26 11:00:00,73.57,73.6,72.86,73.0,8619.0,70.2129,70.2415,69.5353,69.6689,8619.0
2023-05-26 12:00:00,73.03,73.3,73.03,73.08,4948.0,69.6975,69.9552,69.6975,69.7452,4948.0
2023-05-26 13:00:00,73.13,73.23,73.0,73.05,3900.0,69.7929,69.8884,69.6689,69.7166,3900.0
2023-05-26 14:00:00,73.06,73.56,72.99,73.43,5989.0,69.7261,70.2033,69.6593,70.0793,5989.0
2023-05-26 15:00:00,73.45,73.73,73.39,73.53,25243.0,70.0983,70.3656,70.0411,70.1747,25243.0
2023-05-30 09:30:00,73.34,74.02,73.34,73.83,2302.0,69.9934,70.6423,69.9934,70.461,2302.0
2023-05-30 10:00:00,73.77,74.08,72.97,73.01,2500.0,70.4037,70.6996,69.6402,69.6784,2500.0
2023-05-30 11:00:00,72.98,73.64,72.98,73.46,6230.0,69.6498,70.2797,69.6498,70.1079,6230.0
2023-05-30 12:00:00,73.42,73.47,73.24,73.43,3700.0,70.0697,70.1174,69.8979,70.0793,3700.0
2023-05-30 13:00:00,73.42,73.42,73.05,73.08,2896.0,70.0697,70.0697,69.7166,69.7452,2896.0
2023-05-30 14:00:00,73.06,73.33,73.03,73.12,6133.0,69.7261,69.9838,69.6975,69.7834,6133.0
2023-05-30 15:00:00,73.06,73.3,72.84,73.12,18297.0,69.7261,69.9552,69.5162,69.7834,18297.0
2023-05-31 09:30:00,73.59,73.88,73.37,73.47,4506.0,70.232,70.5087,70.022,70.1174,4506.0
2023-05-31 10:00:00,73.42,73.7,73.34,73.53,6902.0,70.0697,70.3369,69.9934,70.1747,6902.0
2023-05-31 11:00:00,73.62,74.12,73.58,73.73,8665.0,70.2606,70.7378,70.2224,70.3656,8665.0
2023-05-31 12:00:00,73.66,73.69,73.48,73.6,5344.0,70.2988,70.3274,70.127,70.2415,5344.0
2023-05-31 13:00:00,73.61,74.11,73.58,74.09,5302.0,70.251,70.7282,70.2224,70.7091,5302.0
2023-05-31 14:00:00,74.17,74.57,74.16,74.42,6710.0,70.7855,71.1672,70.7759,71.0241,6710.0
2023-05-31 15:00:00,74.43,74.84,74.26,74.62,30580.0,71.0336,71.4249,70.8714,71.215,30580.0
2023-06-01 09:30:00,74.06,74.08,73.39,73.56,1700.0,70.6805,70.6996,70.0411,70.2033,1700.0
2023-06-01 10:00:00,73.66,74.39,73.55,74.39,5651.0,70.2988,70.9955,70.1938,70.9955,5651.0
2023-06-01 11:00:00,74.47,75.03,74.47,74.82,3755.0,71.0718,71.6062,71.0718,71.4058,3755.0
2023-06-01 12:00:00,74.64,74.64,74.28,74.47,1478.0,71.234,71.234,70.8905,71.0718,1478.0
2023-06-01 13:00:00,74.48,74.63,74.36,74.58,1400.0,71.0813,71.2245,70.9668,71.1768,1400.0
2023-06-01 14:00:00,74.47,74.53,74.26,74.39,3884.0,71.0718,71.1291,70.8714,70.9955,3884.0
2023-06-01 15:00:00,74.53,74.84,74.5,74.59,11748.0,71.1291,71.4249,71.1004,71.1863,11748.0
2023-06-02 09:30:00,75.64,75.87,75.36,75.36,5675.0,72.1884,72.4079,71.9212,71.9212,5675.0
2023-06-02 10:00:00,75.31,76.55,75.31,76.39,10601.0,71.8735,73.0569,71.8735,72.9042,10601.0
2023-06-02 11:00:00,76.6,76.74,76.28,76.41,2923.0,73.1046,73.2382,72.7992,72.9233,2923.0
2023-06-02 12:00:00,76.4,76.48,76.29,76.29,2882.0,72.9137,72.9901,72.8088,72.8088,2882.0
2023-06-02 13:00:00,76.36,76.44,76.05,76.2,4096.0,72.8756,72.9519,72.5797,72.7229,4096.0
2023-06-02 14:00:00,76.21,76.21,75.97,75.98,7021.0,72.7324,72.7324,72.5034,72.5129,7021.0
2023-06-02 15:00:00,76.03,76.07,75.61,75.75,14928.0,72.5606,72.5988,72.1598,72.2934,14928.0
2023-06-05 09:30:00,75.67,75.75,75.53,75.75,1850.0,72.217,72.2934,72.0834,72.2934,1850.0
2023-06-05 10:00:00,75.74,76.19,75.49,75.97,5118.0,72.2838,72.7133,72.0453,72.5034,5118.0
2023-06-05 11:00:00,75.98,76.1,75.92,76.01,2914.0,72.5129,72.6274,72.4556,72.5415,2914.0
2023-06-05 12:00:00,75.94,76.12,75.75,75.78,2200.0,72.4747,72.6465,72.2934,72.322,2200.0
2023-06-05 13:00:00,75.82,75.86,75.49,75.86,2926.0,72.3602,72.3984,72.0453,72.3984,2926.0
2023-06-05 14:00:00,75.83,75.85,75.48,75.59,4875.0,72.3697,72.3888,72.0357,72.1407,4875.0
2023-06-05 15:00:00,75.6,76.17,75.49,76.1,17690.0,72.1502,72.6942,72.0453,72.6274,17690.0
2023-06-06 09:30:00,76.55,77.64,76.55,77.64,4203.0,73.0569,74.0971,73.0569,74.0971,4203.0
2023-06-06 10:00:00,77.66,78.02,77.29,77.33,16356.0,74.1162,74.4598,73.7631,73.8013,16356.0
2023-06-06 11:00:00,77.36,77.71,77.13,77.71,5315.0,73.8299,74.164,73.6104,74.164,5315.0
2023-06-06 12:00:00,77.66,78.0,77.66,78.0,5697.0,74.1162,74.4407,74.1162,74.4407,5697.0
2023-06-06 13:00:00,77.92,78.21,77.85,77.99,5022.0,74.3644,74.6411,74.2976,74.4312,5022.0
2023-06-06 14:00:00,77.97,78.24,77.95,78.21,6635.0,74.4121,74.6698,74.393,74.6411,6635.0
2023-06-06 15:00:00,78.27,78.66,78.21,78.63,28004.0,74.6984,75.0706,74.6411,75.042,28004.0
2023-06-07 09:30:00,79.05,79.52,78.99,79.11,8822.0,75.4428,75.8914,75.3855,75.5001,8822.0
2023-06-07 10:00:00,79.11,79.38,78.95,79.38,22141.0,75.5001,75.7577,75.3474,75.7577,22141.0
2023-06-07 11:00:00,79.43,79.93,79.43,79.88,7234.0,75.8055,76.2827,75.8055,76.2349,7234.0
2023-06-07 12:00:00,79.79,80.01,79.67,79.88,3992.0,76.149,76.359,76.0345,76.2349,3992.0
2023-06-07 13:00:00,79.94,80.3,79.94,80.28,7089.0,76.2922,76.6358,76.2922,76.6167,7089.0
2023-06-07 14:00:00,80.39,80.53,80.2,80.2,7522.0,76.7217,76.8553,76.5403,76.5403,7522.0
2023-06-07 15:00:00,80.22,80.7,80.22,80.41,17244.0,76.5594,77.0175,76.5594,76.7407,17244.0
2023-06-08 09:30:00,79.5,80.23,79.18,79.51,8498.0,75.8723,76.569,75.5669,75.8818,8498.0
2023-06-08 10:00:00,79.64,80.08,79.54,79.95,22026.0,76.0059,76.4258,75.9104,76.3017,22026.0
2023-06-08 11:00:00,79.95,80.05,79.72,80.04,33256.0,76.3017,76.3972,76.0822,76.3876,33256.0
2023-06-08 12:00:00,80.1,80.25,80.04,80.14,10157.0,76.4449,76.588,76.3876,76.4831,10157.0
2023-06-08 13:00:00,80.12,80.48,80.03,80.32,6357.0,76.464,76.8076,76.3781,76.6549,6357.0
2023-06-08 14:00:00,80.42,80.5,80.25,80.25,4921.0,76.7503,76.8266,76.588,76.588,4921.0
2023-06-08 15:00:00,80.29,80.31,79.63,79.82,29189.0,76.6262,76.6453,75.9963,76.1777,29189.0
2023-06-09 09:30:00,79.68,79.98,79.56,79.88,2500.0,76.0441,76.3304,75.9295,76.2349,2500.0
2023-06-09 10:00:00,79.97,80.41,79.96,80.23,6478.0,76.3208,76.7407,76.3113,76.569,6478.0
2023-06-09 11:00:00,80.37,80.75,80.29,80.61,10722.0,76.7026,77.0652,76.6262,76.9316,10722.0
2023-06-09 12:00:00,80.44,80.55,80.37,80.54,3100.0,76.7694,76.8744,76.7026,76.8648,3100.0
2023-06-09 13:00:00,80.64,80.82,80.5,80.62,3172.0,76.9603,77.132,76.8266,76.9412,3172.0
2023-06-09 14:00:00,80.64,80.93,80.64,80.89,2957.0,76.9603,77.237,76.9603,77.1988,2957.0
2023-06-09 15:00:00,80.9,81.14,80.8,81.14,17591.0,77.2084,77.4374,77.113,77.4374,17591.0
2023-06-12 09:30:00,81.22,81.42,80.87,81.33,4177.0,77.5138,77.7047,77.1798,77.6188,4177.0
2023-06-12 10:00:00,81.37,81.51,81.22,81.22,10782.0,77.6569,77.7906,77.5138,77.5138,10782.0
2023-06-12 11:00:00,81.23,81.33,81.04,81.18,20772.0,77.5233,77.6188,77.342,77.4756,20772.0
2023-06-12 12:00:00,81.18,81.42,81.08,81.42,35932.0,77.4756,77.7047,77.3802,77.7047,35932.0
2023-06-12 13:00:00,81.41,81.43,81.17,81.29,3151.0,77.6951,77.7142,77.4661,77.5806,3151.0
2023-06-12 14:00:00,81.31,81.6,81.29,81.57,7655.0,77.5997,77.8764,77.5806,77.8478,7655.0
2023-06-12 15:00:00,81.58,81.81,81.56,81.81,19962.0,77.8574,78.0769,77.8383,78.0769,19962.0
2023-06-13 09:30:00,81.57,82.37,81.5,82.15,6826.0,77.8478,78.6113,77.781,78.4013,6826.0
2023-06-13 10:00:00,82.27,82.6,81.99,82.5,6069.0,78.5159,78.8308,78.2487,78.7354,6069.0
2023-06-13 11:00:00,82.36,82.5,82.27,82.27,3019.0,78.6018,78.7354,78.5159,78.5159,3019.0
2023-06-13 12:00:00,82.27,82.31,82.11,82.14,3921.0,78.5159,78.554,78.3632,78.3918,3921.0
2023-06-13 13:00:00,82.14,82.42,82.14,82.35,3408.0,78.3918,78.659,78.3918,78.5922,3408.0
2023-06-13 14:00:00,82.34,82.4,81.95,82.06,4382.0,78.5827,78.6399,78.2105,78.3155,4382.0
2023-06-13 15:00:00,81.98,82.18,81.9,81.92,14695.0,78.2391,78.43,78.1628,78.1818,14695.0
2023-06-14 09:30:00,82.26,82.83,82.02,82.16,3829.0,78.5063,79.0503,78.2773,78.4109,3829.0
2023-06-14 10:00:00,82.44,82.73,82.44,82.66,8673.0,78.6781,78.9549,78.6781,78.8881,8673.0
2023-06-14 11:00:00,82.75,82.75,82.26,82.29,4247.0,78.974,78.974,78.5063,78.535,4247.0
2023-06-14 12:00:00,82.36,82.56,82.29,82.55,4767.0,78.6018,78.7926,78.535,78.7831,4767.0
2023-06-14 13:00:00,82.59,82.67,82.38,82.59,3117.0,78.8213,78.8976,78.6209,78.8213,3117.0
2023-06-14 14:00:00,82.52,82.52,81.59,82.04,15649.0,78.7545,78.7545,77.8669,78.2964,15649.0
2023-06-14 15:00:00,82.17,82.44,81.37,81.54,28296.0,78.4204,78.6781,77.6569,77.8192,28296.0
2023-06-15 09:30:00,81.19,81.27,80.54,80.89,3900.0,77.4852,77.5615,76.8648,77.1988,3900.0
2023-06-15 10:00:00,81.04,81.21,80.27,80.29,16737.0,77.342,77.5042,76.6071,76.6262,16737.0
2023-06-15 11:00:00,80.36,80.42,79.78,79.79,7003.0,76.693,76.7503,76.1395,76.149,7003.0
2023-06-15 12:00:00,79.76,79.97,79.59,79.85,13307.0,76.1204,76.3208,75.9582,76.2063,13307.0
2023-06-15 13:00:00,79.83,80.0,79.72,79.73,6168.0,76.1872,76.3495,76.0822,76.0918,6168.0
2023-06-15 14:00:00,79.63,79.96,79.5,79.65,17977.0,75.9963,76.3113,75.8723,76.0154,17977.0
2023-06-15 15:00:00,79.63,80.5,79.42,80.14,39634.0,75.9963,76.8266,75.7959,76.4831,39634.0
2023-06-16 09:30:00,80.52,81.69,80.1,81.31,10036.0,76.8457,77.9623,76.4449,77.5997,10036.0
2023-06-16 10:00:00,81.33,81.93,81.33,81.41,13410.0,77.6188,78.1914,77.6188,77.6951,13410.0
2023-06-16 11:00:00,81.43,81.51,81.05,81.27,8907.0,77.7142,77.7906,77.3515,77.5615,8907.0
2023-06-16 12:00:00,81.31,81.51,81.18,81.29,7755.0,77.5997,77.7906,77.4756,77.5806,7755.0
2023-06-16 13:00:00,81.12,81.12,80.46,80.56,9803.0,77.4184,77.4184,76.7885,76.8839,9803.0
2023-06-16 14:00:00,80.56,80.6,80.04,80.06,11554.0,76.8839,76.9221,76.3876,76.4067,11554.0
2023-06-16 15:00:00,80.07,80.84,80.03,80.44,53247.0,76.4163,77.1511,76.3781,76.7694,53247.0
2023-06-20 09:30:00,79.59,79.59,78.77,78.84,3686.0,75.9582,75.9582,75.1756,75.2424,3686.0
2023-06-20 10:00:00,78.91,79.26,78.8,79.01,7603.0,75.3092,75.6432,75.2042,75.4046,7603.0
2023-06-20 11:00:00,79.03,79.04,78.75,78.98,6118.0,75.4237,75.4333,75.1565,75.376,6118.0
2023-06-20 12:00:00,78.97,79.12,78.84,78.98,2662.0,75.3665,75.5096,75.2424,75.376,2662.0
2023-06-20 13:00:00,78.96,79.44,78.93,79.33,3566.0,75.3569,75.815,75.3283,75.71,3566.0
2023-06-20 14:00:00,79.38,79.43,79.22,79.29,5107.0,75.7577,75.8055,75.6051,75.6719,5107.0
2023-06-20 15:00:00,79.35,79.36,79.21,79.23,12608.0,75.7291,75.7387,75.5955,75.6146,12608.0
2023-06-21 09:30:00,78.6,78.6,78.04,78.39,2443.0,75.0133,75.0133,74.4789,74.8129,2443.0
2023-06-21 10:00:00,78.43,78.85,78.23,78.84,15104.0,74.8511,75.2519,74.6602,75.2424,15104.0
2023-06-21 11:00:00,79.02,79.03,78.82,78.92,5943.0,75.4142,75.4237,75.2233,75.3187,5943.0
2023-06-21 12:00:00,78.97,79.09,78.76,78.76,2410.0,75.3665,75.481,75.166,75.166,2410.0
2023-06-21 13:00:00,78.61,78.9,78.61,78.9,2492.0,75.0229,75.2997,75.0229,75.2997,2492.0
2023-06-21 14:00:00,78.83,78.95,78.82,78.82,4339.0,75.2328,75.3474,75.2233,75.2233,4339.0
2023-06-21 15:00:00,78.8,79.02,78.59,79.01,12355.0,75.2042,75.4142,75.0038,75.4046,12355.0
2023-06-22 09:30:00,78.5,78.53,77.87,77.97,1300.0,74.9179,74.9465,74.3167,74.4121,1300.0
2023-06-22 10:00:00,77.97,78.1,77.5,77.57,4300.0,74.4121,74.5362,73.9635,74.0303,4300.0
2023-06-22 11:00:00,77.65,77.67,77.42,77.49,2530.0,74.1067,74.1258,73.8872,73.954,2530.0
2023-06-22 12:00:00,77.44,77.51,77.37,77.5,1700.0,73.9063,73.9731,73.8395,73.9635,1700.0
2023-06-22 13:00:00,77.51,77.89,77.36,77.85,2900.0,73.9731,74.3357,73.8299,74.2976,2900.0
2023-06-22 14:00:00,77.85,78.17,77.85,78.16,4133.0,74.2976,74.603,74.2976,74.5934,4133.0
2023-06-22 15:00:00,78.17,78.47,78.13,78.47,9939.0,74.603,74.8893,74.5648,74.8893,9939.0
2023-06-23 09:30:00,77.92,78.33,77.61,78.25,2900.0,74.3644,74.7557,74.0685,74.6793,2900.0
2023-06-23 10:00:00,78.39,78.43,77.8,77.93,8835.0,74.8129,74.8511,74.2498,74.3739,8835.0
2023-06-23 11:00:00,77.97,78.03,77.32,77.43,4363.0,74.4121,74.4694,73.7918,73.8967,4363.0
2023-06-23 12:00:00,77.45,77.57,77.24,77.24,3895.0,73.9158,74.0303,73.7154,73.7154,3895.0
2023-06-23 13:00:00,77.09,77.23,76.92,77.19,4829.0,73.5722,73.7059,73.41,73.6677,4829.0
2023-06-23 14:00:00,77.2,77.29,76.51,76.51,9467.0,73.6772,73.7631,73.0187,73.0187,9467.0
2023-06-23 15:00:00,76.5,76.84,75.86,76.29,29471.0,73.0092,73.3337,72.3984,72.8088,29471.0
2023-06-26 09:30:00,76.72,77.73,76.72,77.62,3313.0,73.2191,74.183,73.2191,74.0781,3313.0
2023-06-26 10:00:00,77.69,78.33,77.68,78.23,8691.0,74.1449,74.7557,74.1353,74.6602,8691.0
2023-06-26 11:00:00,78.33,78.89,78.33,78.8,5196.0,74.7557,75.2901,74.7557,75.2042,5196.0
2023-06-26 12:00:00,78.78,79.19,78.78,79.01,4978.0,75.1851,75.5764,75.1851,75.4046,4978.0
2023-06-26 13:00:00,79.12,79.27,78.87,79.09,3873.0,75.5096,75.6528,75.271,75.481,3873.0
2023-06-26 14:00:00,79.13,79.41,79.13,79.39,5631.0,75.5192,75.7864,75.5192,75.7673,5631.0
2023-06-26 15:00:00,79.36,79.64,79.31,79.56,9474.0,75.7387,76.0059,75.6909,75.9295,9474.0
2023-06-27 09:30:00,79.89,79.98,79.27,79.52,4200.0,76.2445,76.3304,75.6528,75.8914,4200.0
2023-06-27 10:00:00,79.66,80.3,79.61,80.21,3055.0,76.025,76.6358,75.9773,76.5499,3055.0
2023-06-27 11:00:00,80.34,80.8,80.34,80.8,3712.0,76.6739,77.113,76.6739,77.113,3712.0
2023-06-27 12:00:00,80.77,80.9,80.72,80.78,4367.0,77.0843,77.2084,77.0366,77.0939,4367.0
2023-06-27 13:00:00,80.85,80.87,80.71,80.72,2900.0,77.1607,77.1798,77.0271,77.0366,2900.0
2023-06-27 14:00:00,80.69,80.85,80.64,80.8,4797.0,77.008,77.1607,76.9603,77.113,4797.0
2023-06-27 15:00:00,80.79,80.96,80.68,80.74,7880.0,77.1034,77.2657,76.9984,77.0557,7880.0
2023-06-28 09:30:00,80.15,80.38,79.66,80.38,900.0,76.4926,76.7121,76.025,76.7121,900.0
2023-06-28 10:00:00,80.39,80.44,79.99,80.05,1900.0,76.7217,76.7694,76.3399,76.3972,1900.0
2023-06-28 11:00:00,79.76,80.45,79.76,80.36,10068.0,76.1204,76.7789,76.1204,76.693,10068.0
2023-06-28 12:00:00,80.43,80.54,79.93,79.93,3600.0,76.7598,76.8648,76.2827,76.2827,3600.0
2023-06-28 13:00:00,80.04,80.07,79.74,79.74,8800.0,76.3876,76.4163,76.1013,76.1013,8800.0
2023-06-28 14:00:00,79.76,79.95,79.69,79.69,8615.0,76.1204,76.3017,76.0536,76.0536,8615.0
2023-06-28 15:00:00,79.73,80.08,79.73,80.08,11808.0,76.0918,76.4258,76.0918,76.4258,11808.0
2023-06-29 09:30:00,79.54,80.39,79.54,80.17,900.0,75.9104,76.7217,75.9104,76.5117,900.0
2023-06-29 10:00:00,80.01,80.01,79.51,79.85,7595.0,76.359,76.359,75.8818,76.2063,7595.0
2023-06-29 11:00:00,79.84,80.08,79.8,80.06,3376.0,76.1968,76.4258,76.1586,76.4067,3376.0
2023-06-29 12:00:00,80.07,80.49,80.04,80.3,5300.0,76.4163,76.8171,76.3876,76.6358,5300.0
2023-06-29 13:00:00,80.3,80.35,79.97,79.98,8619.0,76.6358,76.6835,76.3208,76.3304,8619.0
2023-06-29 14:00:00,80.01,80.24,79.98,80.19,10934.0,76.359,76.5785,76.3304,76.5308,10934.0
2023-06-29 15:00:00,80.22,80.43,80.15,80.39,25179.0,76.5594,76.7598,76.4926,76.7217,25179.0
2023-06-30 09:30:00,80.64,80.95,80.5,80.79,6085.0,76.9603,77.2561,76.8266,77.1034,6085.0
2023-06-30 10:00:00,80.85,80.91,79.82,79.88,26438.0,77.1607,77.2179,76.1777,76.2349,26438.0
2023-06-30 11:00:00,79.91,79.91,79.45,79.7,4100.0,76.2636,76.2636,75.8246,76.0631,4100.0
2023-06-30 12:00:00,79.85,79.85,79.65,79.79,3000.0,76.2063,76.2063,76.0154,76.149,3000.0
2023-06-30 13:00:00,79.76,79.98,79.73,79.74,4400.0,76.1204,76.3304,76.0918,76.1013,4400.0
2023-06-30 14:00:00,79.77,79.84,79.56,79.62,10470.0,76.13,76.1968,75.9295,75.9868,10470.0
2023-06-30 15:00:00,79.64,81.22,79.44,80.89,38424.0,76.0059,77.5138,75.815,77.1988,38424.0
2023-07-03 09:30:00,80.62,81.04,80.43,80.78,4498.0,76.9412,77.342,76.7598,77.0939,4498.0
2023-07-03 10:00:00,81.35,81.7,81.26,81.28,4747.0,77.6379,77.9719,77.552,77.571,4747.0
2023-07-03 11:00:00,81.44,81.75,81.44,81.44,3945.0,77.7237,78.0196,77.7237,77.7237,3945.0
2023-07-03 12:00:00,81.36,81.53,81.36,81.47,4333.0,77.6474,77.8096,77.6474,77.7524,4333.0
2023-07-05 09:30:00,81.2,81.4,80.8,81.4,1910.0,77.4947,77.6856,77.113,77.6856,1910.0
2023-07-05 10:00:00,81.53,82.09,81.31,81.93,7124.0,77.8096,78.3441,77.5997,78.1914,7124.0
2023-07-05 11:00:00,81.98,82.44,81.98,82.05,7177.0,78.2391,78.6781,78.2391,78.3059,7177.0
2023-07-05 12:00:00,82.19,82.34,82.08,82.16,7709.0,78.4395,78.5827,78.3345,78.4109,7709.0
2023-07-05 13:00:00,82.1,82.1,81.68,81.74,6975.0,78.3536,78.3536,77.9528,78.0101,6975.0
2023-07-05 14:00:00,81.75,81.92,81.6,81.92,10495.0,78.0196,78.1818,77.8764,78.1818,10495.0
2023-07-05 15:00:00,81.94,81.94,81.14,81.17,27596.0,78.2009,78.2009,77.4374,77.4661,27596.0
2023-07-06 09:30:00,79.48,79.48,78.48,79.13,3140.0,75.8532,75.8532,74.8988,75.5192,3140.0
2023-07-06 10:00:00,79.04,79.22,78.99,79.17,5710.0,75.4333,75.6051,75.3855,75.5573,5710.0
2023-07-06 11:00:00,79.19,79.86,79.08,79.85,5173.0,75.5764,76.2158,75.4714,76.2063,5173.0
2023-07-06 12:00:00,79.9,80.34,79.9,80.34,4232.0,76.254,76.6739,76.254,76.6739,4232.0
2023-07-06 13:00:00,80.33,80.33,80.14,80.15,3030.0,76.6644,76.6644,76.4831,76.4926,3030.0
2023-07-06 14:00:00,80.14,80.39,80.09,80.35,3700.0,76.4831,76.7217,76.4354,76.6835,3700.0
2023-07-06 15:00:00,80.33,80.42,80.13,80.38,12198.0,76.6644,76.7503,76.4735,76.7121,12198.0
2023-07-07 09:30:00,79.79,79.84,79.52,79.6,1800.0,76.149,76.1968,75.8914,75.9677,1800.0
2023-07-07 10:00:00,79.8,80.41,79.8,80.25,8187.0,76.1586,76.7407,76.1586,76.588,8187.0
2023-07-07 11:00:00,80.22,80.23,79.87,79.87,2214.0,76.5594,76.569,76.2254,76.2254,2214.0
2023-07-07 12:00:00,79.98,80.38,79.96,80.28,2595.0,76.3304,76.7121,76.3113,76.6167,2595.0
2023-07-07 13:00:00,80.35,80.38,80.06,80.12,3141.0,76.6835,76.7121,76.4067,76.464,3141.0
2023-07-07 14:00:00,80.14,80.16,80.0,80.01,3018.0,76.4831,76.5022,76.3495,76.359,3018.0
2023-07-07 15:00:00,80.02,80.08,79.76,79.78,7978.0,76.3685,76.4258,76.1204,76.1395,7978.0
2023-07-10 09:30:00,79.3,79.63,79.28,79.28,900.0,75.6814,75.9963,75.6623,75.6623,900.0
2023-07-10 10:00:00,79.36,79.36,78.37,78.37,5612.0,75.7387,75.7387,74.7938,74.7938,5612.0
2023-07-10 11:00:00,78.39,79.03,78.39,79.03,2292.0,74.8129,75.4237,74.8129,75.4237,2292.0
2023-07-10 12:00:00,79.04,79.47,78.91,79.47,2533.0,75.4333,75.8436,75.3092,75.8436,2533.0
2023-07-10 13:00:00,79.38,79.43,79.32,79.36,1837.0,75.7577,75.8055,75.7005,75.7387,1837.0
2023-07-10 14:00:00,79.33,79.36,79.16,79.27,3975.0,75.71,75.7387,75.5478,75.6528,3975.0
2023-07-10 15:00:00,79.35,79.41,79.13,79.17,12995.0,75.7291,75.7864,75.5192,75.5573,12995.0
2023-07-11 09:30:00,79.88,79.88,79.62,79.77,885.0,76.2349,76.2349,75.9868,76.13,885.0
2023-07-11 10:00:00,79.69,80.08,79.6,80.08,3724.0,76.0536,76.4258,75.9677,76.4258,3724.0
2023-07-11 11:00:00,80.11,80.7,80.0,80.44,3953.0,76.4544,77.0175,76.3495,76.7694,3953.0
2023-07-11 12:00:00,80.44,80.45,80.15,80.33,2236.0,76.7694,76.7789,76.4926,76.6644,2236.0
2023-07-11 13:00:00,80.34,80.46,80.29,80.41,1900.0,76.6739,76.7885,76.6262,76.7407,1900.0
2023-07-11 14:00:00,80.38,80.5,80.25,80.47,3300.0,76.7121,76.8266,76.588,76.798,3300.0
2023-07-11 15:00:00,80.53,80.92,80.51,80.9,22655.0,76.8553,77.2275,76.8362,77.2084,22655.0
2023-07-12 09:30:00,81.92,81.97,81.7,81.97,3284.0,78.1818,78.2296,77.9719,78.2296,3284.0
2023-07-12 10:00:00,81.89,81.89,81.19,81.37,1624.0,78.1532,78.1532,77.4852,77.6569,1624.0
2023-07-12 11:00:00,81.3,81.5,80.98,81.25,3084.0,77.5901,77.781,77.2847,77.5424,3084.0
2023-07-12 12:00:00,81.25,81.36,81.21,81.36,2724.0,77.5424,77.6474,77.5042,77.6474,2724.0
2023-07-12 13:00:00,81.29,81.31,80.97,81.04,5294.0,77.5806,77.5997,77.2752,77.342,5294.0
2023-07-12 14:00:00,80.97,80.98,80.73,80.76,4716.0,77.2752,77.2847,77.0461,77.0748,4716.0
2023-07-12 15:00:00,80.66,80.66,79.65,79.67,21057.0,76.9793,76.9793,76.0154,76.0345,21057.0
2023-07-13 09:30:00,79.93,79.93,79.4,79.54,1000.0,76.2827,76.2827,75.7768,75.9104,1000.0
2023-07-13 10:00:00,79.56,79.92,79.47,79.9,4943.0,75.9295,76.2731,75.8436,76.254,4943.0
2023-07-13 11:00:00,79.95,80.58,79.93,80.54,6955.0,76.3017,76.903,76.2827,76.8648,6955.0
2023-07-13 12:00:00,80.59,80.63,80.47,80.58,3364.0,76.9125,76.9507,76.798,76.903,3364.0
2023-07-13 13:00:00,80.67,80.67,80.48,80.6,1400.0,76.9889,76.9889,76.8076,76.9221,1400.0
2023-07-13 14:00:00,80.6,80.69,80.58,80.63,1710.0,76.9221,77.008,76.903,76.9507,1710.0
2023-07-13 15:00:00,80.62,80.89,80.43,80.87,9263.0,76.9412,77.1988,76.7598,77.1798,9263.0
2023-07-14 09:30:00,79.95,80.11,79.55,80.07,2463.0,76.3017,76.4544,75.92,76.4163,2463.0
2023-07-14 10:00:00,80.02,80.02,79.39,79.57,5073.0,76.3685,76.3685,75.7673,75.9391,5073.0
2023-07-14 11:00:00,79.59,79.62,79.16,79.56,12112.0,75.9582,75.9868,75.5478,75.9295,12112.0
2023-07-14 12:00:00,79.5,79.61,79.37,79.39,1317.0,75.8723,75.9773,75.7482,75.7673,1317.0
2023-07-14 13:00:00,79.47,79.81,79.4,79.79,2793.0,75.8436,76.1681,75.7768,76.149,2793.0
2023-07-14 14:00:00,80.05,80.17,80.02,80.13,1444.0,76.3972,76.5117,76.3685,76.4735,1444.0
2023-07-14 15:00:00,80.03,80.3,79.8,79.95,10015.0,76.3781,76.6358,76.1586,76.3017,10015.0
2023-07-17 09:30:00,79.74,79.95,79.56,79.95,700.0,76.1013,76.3017,75.9295,76.3017,700.0
2023-07-17 10:00:00,79.81,80.0,79.8,79.9,4485.0,76.1681,76.3495,76.1586,76.254,4485.0
2023-07-17 11:00:00,79.88,79.9,79.63,79.66,2800.0,76.2349,76.254,75.9963,76.025,2800.0
2023-07-17 12:00:00,79.77,79.8,79.59,79.61,1500.0,76.13,76.1586,75.9582,75.9773,1500.0
2023-07-17 13:00:00,79.62,79.71,79.53,79.71,2100.0,75.9868,76.0727,75.9009,76.0727,2100.0
2023-07-17 14:00:00,79.75,79.75,79.51,79.6,2110.0,76.1109,76.1109,75.8818,75.9677,2110.0
2023-07-17 15:00:00,79.57,79.57,79.25,79.32,5076.0,75.9391,75.9391,75.6337,75.7005,5076.0
2023-07-18 09:30:00,79.35,79.35,78.68,78.68,3102.0,75.7291,75.7291,75.0897,75.0897,3102.0
2023-07-18 10:00:00,78.74,79.13,78.62,78.71,3363.0,75.147,75.5192,75.0324,75.1183,3363.0
2023-07-18 11:00:00,78.55,78.58,77.9,77.99,6564.0,74.9656,74.9943,74.3453,74.4312,6564.0
2023-07-18 12:00:00,78.11,78.69,78.02,78.63,5300.0,74.5457,75.0992,74.4598,75.042,5300.0
2023-07-18 13:00:00,78.69,78.7,78.57,78.68,1094.0,75.0992,75.1088,74.9847,75.0897,1094.0
2023-07-18 14:00:00,78.84,78.84,78.59,78.63,3199.0,75.2424,75.2424,75.0038,75.042,3199.0
2023-07-18 15:00:00,78.54,78.78,78.54,78.61,31620.0,74.9561,75.1851,74.9561,75.0229,31620.0
2023-07-19 09:30:00,78.78,80.28,78.78,79.87,10145.0,75.1851,76.6167,75.1851,76.2254,10145.0
2023-07-19 10:00:00,79.8,79.82,79.04,79.05,3438.0,76.1586,76.1777,75.4333,75.4428,3438.0
2023-07-19 11:00:00,79.04,79.48,79.04,79.48,4487.0,75.4333,75.8532,75.4333,75.8532,4487.0
2023-07-19 12:00:00,79.49,79.55,79.4,79.45,2564.0,75.8627,75.92,75.7768,75.8246,2564.0
2023-07-19 13:00:00,79.34,79.83,79.34,79.83,2061.0,75.7196,76.1872,75.7196,76.1872,2061.0
2023-07-19 14:00:00,79.9,80.28,79.78,80.28,1755.0,76.254,76.6167,76.1395,76.6167,1755.0
2023-07-19 15:00:00,80.26,80.45,80.16,80.44,12108.0,76.5976,76.7789,76.5022,76.7694,12108.0
2023-07-20 09:30:00,80.32,80.37,80.1,80.37,1091.0,76.6549,76.7026,76.4449,76.7026,1091.0
2023-07-20 10:00:00,80.61,81.1,80.38,80.91,2275.0,76.9316,77.3993,76.7121,77.2179,2275.0
2023-07-20 11:00:00,81.16,81.5,81.07,81.41,2903.0,77.4565,77.781,77.3706,77.6951,2903.0
2023-07-20 12:00:00,81.46,81.71,81.44,81.71,4440.0,77.7428,77.9814,77.7237,77.9814,4440.0
2023-07-20 13:00:00,81.64,81.74,81.47,81.62,1618.0,77.9146,78.0101,77.7524,77.8955,1618.0
2023-07-20 14:00:00,81.71,81.71,81.25,81.38,1784.0,77.9814,77.9814,77.5424,77.6665,1784.0
2023-07-20 15:00:00,81.45,82.04,81.42,82.03,11980.0,77.7333,78.2964,77.7047,78.2868,11980.0
2023-07-21 09:30:00,81.94,82.24,81.94,82.24,700.0,78.2009,78.4872,78.2009,78.4872,700.0
2023-07-21 10:00:00,82.24,82.89,82.24,82.81,2566.0,78.4872,79.1076,78.4872,79.0312,2566.0
2023-07-21 11:00:00,82.77,83.13,82.75,83.13,8858.0,78.9931,79.3366,78.974,79.3366,8858.0
2023-07-21 12:00:00,83.16,83.17,82.85,83.1,6070.0,79.3653,79.3748,79.0694,79.308,6070.0
2023-07-21 13:00:00,83.13,83.24,82.91,82.92,10000.0,79.3366,79.4416,79.1267,79.1362,10000.0
2023-07-21 14:00:00,82.93,82.96,82.69,82.69,4947.0,79.1458,79.1744,78.9167,78.9167,4947.0
2023-07-21 15:00:00,82.67,82.67,82.3,82.33,13303.0,78.8976,78.8976,78.5445,78.5731,13303.0
2023-07-24 09:30:00,82.24,82.6,82.24,82.36,1800.0,78.4872,78.8308,78.4872,78.6018,1800.0
2023-07-24 10:00:00,82.6,82.86,82.55,82.68,2519.0,78.8308,79.079,78.7831,78.9072,2519.0
2023-07-24 11:00:00,82.59,82.73,82.49,82.73,2943.0,78.8213,78.9549,78.7258,78.9549,2943.0
2023-07-24 12:00:00,82.8,82.9,82.7,82.75,1500.0,79.0217,79.1171,78.9263,78.974,1500.0
2023-07-24 13:00:00,82.73,82.88,82.73,82.85,1549.0,78.9549,79.098,78.9549,79.0694,1549.0
2023-07-24 14:00:00,82.87,82.96,82.71,82.78,4383.0,79.0885,79.1744,78.9358,79.0026,4383.0
2023-07-24 15:00:00,82.76,82.8,82.4,82.69,8850.0,78.9835,79.0217,78.6399,78.9167,8850.0
2023-07-25 09:30:00,82.99,83.01,82.68,82.76,1000.0,79.203,79.2221,78.9072,78.9835,1000.0
2023-07-25 10:00:00,82.92,83.35,82.73,83.19,2745.0,79.1362,79.5466,78.9549,79.3939,2745.0
2023-07-25 11:00:00,83.26,83.66,83.25,83.64,3052.0,79.4607,79.8424,79.4512,79.8234,3052.0
2023-07-25 12:00:00,83.42,83.48,83.02,83.2,2796.0,79.6134,79.6707,79.2316,79.4034,2796.0
2023-07-25 13:00:00,83.01,83.1,82.89,83.1,2400.0,79.2221,79.308,79.1076,79.308,2400.0
2023-07-25 14:00:00,83.08,83.34,83.08,83.17,2700.0,79.2889,79.537,79.2889,79.3748,2700.0
2023-07-25 15:00:00,83.17,83.38,82.93,82.98,14177.0,79.3748,79.5752,79.1458,79.1935,14177.0
2023-07-26 09:30:00,82.96,83.88,82.96,83.66,1000.0,79.1744,80.0524,79.1744,79.8424,1000.0
2023-07-26 10:00:00,83.78,83.83,82.98,83.26,3827.0,79.957,80.0047,79.1935,79.4607,3827.0
2023-07-26 11:00:00,83.32,83.41,82.93,82.93,2997.0,79.518,79.6039,79.1458,79.1458,2997.0
2023-07-26 12:00:00,82.96,83.0,82.83,82.83,2150.0,79.1744,79.2126,79.0503,79.0503,2150.0
2023-07-26 13:00:00,82.84,82.91,82.63,82.68,4871.0,79.0599,79.1267,78.8594,78.9072,4871.0
2023-07-26 14:00:00,82.68,82.95,82.33,82.93,11230.0,78.9072,79.1648,78.5731,79.1458,11230.0
2023-07-26 15:00:00,82.88,83.23,82.47,83.23,12926.0,79.098,79.4321,78.7067,79.4321,12926.0
2023-07-27 09:30:00,83.71,83.78,83.33,83.38,1799.0,79.8902,79.957,79.5275,79.5752,1799.0
2023-07-27 10:00:00,83.42,83.42,82.29,82.29,3741.0,79.6134,79.6134,78.535,78.535,3741.0
2023-07-27 11:00:00,82.25,82.25,81.94,82.09,3326.0,78.4968,78.4968,78.2009,78.3441,3326.0
2023-07-27 12:00:00,82.38,82.38,82.13,82.13,1784.0,78.6209,78.6209,78.3823,78.3823,1784.0
2023-07-27 13:00:00,82.15,82.17,81.73,81.84,1935.0,78.4013,78.4204,78.0005,78.1055,1935.0
2023-07-27 14:00:00,81.77,81.9,81.61,81.61,1740.0,78.0387,78.1628,77.886,77.886,1740.0
2023-07-27 15:00:00,81.5,81.54,81.21,81.22,7679.0,77.781,77.8192,77.5042,77.5138,7679.0
2023-07-28 09:30:00,81.94,82.15,81.94,81.97,600.0,78.2009,78.4013,78.2009,78.2296,600.0
2023-07-28 10:00:00,81.87,81.91,81.2,81.23,2219.0,78.1341,78.1723,77.4947,77.5233,2219.0
2023-07-28 11:00:00,81.32,81.32,80.55,80.56,3900.0,77.6092,77.6092,76.8744,76.8839,3900.0
2023-07-28 12:00:00,80.53,80.77,80.53,80.67,9378.0,76.8553,77.0843,76.8553,76.9889,9378.0
2023-07-28 13:00:00,80.7,80.95,80.59,80.63,2377.0,77.0175,77.2561,76.9125,76.9507,2377.0
2023-07-28 14:00:00,80.72,81.11,80.67,81.06,2500.0,77.0366,77.4088,76.9889,77.3611,2500.0
2023-07-28 15:00:00,81.03,81.11,80.72,81.11,3874.0,77.3325,77.4088,77.0366,77.4088,3874.0
2023-07-31 09:30:00,81.04,81.44,81.04,81.44,762.0,77.342,77.7237,77.342,77.7237,762.0
2023-07-31 10:00:00,81.27,82.02,81.27,81.98,1659.0,77.5615,78.2773,77.5615,78.2391,1659.0
2023-07-31 11:00:00,81.86,81.86,81.69,81.77,1791.0,78.1246,78.1246,77.9623,78.0387,1791.0
2023-07-31 12:00:00,81.65,81.79,81.6,81.6,900.0,77.9242,78.0578,77.8764,77.8764,900.0
2023-07-31 13:00:00,81.38,81.51,81.33,81.51,443.0,77.6665,77.7906,77.6188,77.7906,443.0
2023-07-31 14:00:00,81.45,81.48,81.2,81.2,1500.0,77.7333,77.7619,77.4947,77.4947,1500.0
2023-07-31 15:00:00,81.21,82.1,81.19,82.1,7801.0,77.5042,78.3536,77.4852,78.3536,7801.0
2023-08-01 09:30:00,82.99,84.28,82.99,84.16,18957.0,79.203,80.4342,79.203,80.3196,18957.0
2023-08-01 10:00:00,84.15,84.7,83.86,84.67,8492.0,80.3101,80.835,80.0333,80.8064,8492.0
2023-08-01 11:00:00,84.6,84.7,84.39,84.43,12203.0,80.7396,80.835,80.5391,80.5773,12203.0
2023-08-01 12:00:00,84.5,84.74,84.3,84.74,10476.0,80.6441,80.8732,80.4532,80.8732,10476.0
2023-08-01 13:00:00,84.75,85.19,84.64,84.94,12034.0,80.8827,81.3026,80.7777,81.064,12034.0
2023-08-01 14:00:00,84.97,85.23,84.97,85.1,8213.0,81.0927,81.3408,81.0927,81.2167,8213.0
2023-08-01 15:00:00,85.07,85.16,84.19,84.6,14390.0,81.1881,81.274,80.3483,80.7396,14390.0
2023-08-02 09:30:00,84.54,84.89,84.4,84.63,2075.0,80.6823,81.0163,80.5487,80.7682,2075.0
2023-08-02 10:00:00,84.0,84.17,83.64,83.71,2300.0,80.1669,80.3292,79.8234,79.8902,2300.0
2023-08-02 11:00:00,83.95,84.31,83.68,84.31,2690.0,80.1192,80.4628,79.8615,80.4628,2690.0
2023-08-02 12:00:00,84.23,84.36,83.96,84.01,1904.0,80.3864,80.5105,80.1288,80.1765,1904.0
2023-08-02 13:00:00,83.72,83.83,83.72,83.76,3679.0,79.8997,80.0047,79.8997,79.9379,3679.0
2023-08-02 14:00:00,83.73,83.73,83.3,83.41,3254.0,79.9093,79.9093,79.4989,79.6039,3254.0
2023-08-02 15:00:00,83.47,83.64,83.31,83.56,13693.0,79.6611,79.8234,79.5084,79.747,13693.0
2023-08-03 09:30:00,82.41,82.41,81.5,81.5,1019.0,78.6495,78.6495,77.781,77.781,1019.0
2023-08-03 10:00:00,82.33,82.45,81.99,82.03,10656.0,78.5731,78.6877,78.2487,78.2868,10656.0
2023-08-03 11:00:00,82.19,82.46,82.09,82.21,5178.0,78.4395,78.6972,78.3441,78.4586,5178.0
2023-08-03 12:00:00,82.17,83.11,82.06,83.11,2097.0,78.4204,79.3175,78.3155,79.3175,2097.0
2023-08-03 13:00:00,83.13,83.4,82.91,83.2,1715.0,79.3366,79.5943,79.1267,79.4034,1715.0
2023-08-03 14:00:00,83.32,83.69,83.08,83.68,2951.0,79.518,79.8711,79.2889,79.8615,2951.0
2023-08-03 15:00:00,83.67,83.94,83.53,83.78,12331.0,79.852,80.1097,79.7184,79.957,12331.0
2023-08-04 09:30:00,83.41,83.52,82.58,82.58,4145.0,79.6039,79.7088,78.8117,78.8117,4145.0
2023-08-04 10:00:00,82.64,84.13,82.64,84.13,4301.0,78.869,80.291,78.869,80.291,4301.0
2023-08-04 11:00:00,84.18,84.27,83.84,83.84,4122.0,80.3387,80.4246,80.0142,80.0142,4122.0
2023-08-04 12:00:00,83.79,83.91,83.54,83.54,2969.0,79.9665,80.081,79.7279,79.7279,2969.0
2023-08-04 13:00:00,83.54,83.57,83.09,83.11,4409.0,79.7279,79.7566,79.2985,79.3175,4409.0
2023-08-04 14:00:00,83.0,83.0,82.08,82.08,5110.0,79.2126,79.2126,78.3345,78.3345,5110.0
2023-08-04 15:00:00,82.17,82.56,82.1,82.33,16657.0,78.4204,78.7926,78.3536,78.5731,16657.0
2023-08-07 09:30:00,83.32,83.58,83.14,83.28,700.0,79.518,79.7661,79.3462,79.4798,700.0
2023-08-07 10:00:00,83.52,84.61,83.43,84.28,3113.0,79.7088,80.7491,79.6229,80.4342,3113.0
2023-08-07 11:00:00,84.58,84.74,84.36,84.44,3415.0,80.7205,80.8732,80.5105,80.5869,3415.0
2023-08-07 12:00:00,84.34,84.89,84.25,84.88,3534.0,80.4914,81.0163,80.4055,81.0068,3534.0
2023-08-07 13:00:00,84.85,84.85,84.43,84.7,3005.0,80.9781,80.9781,80.5773,80.835,3005.0
2023-08-07 14:00:00,84.83,84.88,84.69,84.88,3300.0,80.9591,81.0068,80.8254,81.0068,3300.0
2023-08-07 15:00:00,84.95,85.07,84.66,84.81,37078.0,81.0736,81.1881,80.7968,80.94,37078.0
2023-08-08 09:30:00,83.94,84.26,83.94,84.21,1100.0,80.1097,80.4151,80.1097,80.3673,1100.0
2023-08-08 10:00:00,84.36,84.36,83.57,84.11,3629.0,80.5105,80.5105,79.7566,80.2719,3629.0
2023-08-08 11:00:00,84.19,84.61,84.06,84.46,2600.0,80.3483,80.7491,80.2242,80.6059,2600.0
2023-08-08 12:00:00,84.47,84.73,84.47,84.6,3416.0,80.6155,80.8636,80.6155,80.7396,3416.0
2023-08-08 13:00:00,84.63,84.91,84.62,84.76,3407.0,80.7682,81.0354,80.7586,80.8923,3407.0
2023-08-08 14:00:00,84.89,85.07,84.85,85.05,2350.0,81.0163,81.1881,80.9781,81.169,2350.0
2023-08-08 15:00:00,85.0,85.63,84.98,85.29,11458.0,81.1213,81.7226,81.1022,81.3981,11458.0
2023-08-09 09:30:00,84.58,85.3,84.58,85.3,600.0,80.7205,81.4076,80.7205,81.4076,600.0
2023-08-09 10:00:00,85.37,85.58,85.27,85.55,10485.0,81.4744,81.6748,81.379,81.6462,10485.0
2023-08-09 11:00:00,85.68,85.74,85.28,85.34,16569.0,81.7703,81.8275,81.3885,81.4458,16569.0
2023-08-09 12:00:00,85.33,85.69,85.28,85.5,5365.0,81.4362,81.7798,81.3885,81.5985,5365.0
2023-08-09 13:00:00,85.57,86.03,85.56,85.98,8509.0,81.6653,82.1043,81.6557,82.0566,8509.0
2023-08-09 14:00:00,85.92,86.01,85.8,85.89,7247.0,81.9993,82.0852,81.8848,81.9707,7247.0
2023-08-09 15:00:00,85.85,85.85,85.36,85.45,29308.0,81.9325,81.9325,81.4649,81.5508,29308.0
2023-08-10 09:30:00,86.08,86.13,85.98,86.12,1360.0,82.152,82.1997,82.0566,82.1902,1360.0
2023-08-10 10:00:00,86.13,86.33,85.88,86.22,3634.0,82.1997,82.3906,81.9611,82.2856,3634.0
2023-08-10 11:00:00,86.11,86.19,85.43,85.49,4106.0,82.1806,82.257,81.5317,81.5889,4106.0
2023-08-10 12:00:00,85.45,85.45,85.22,85.23,2901.0,81.5508,81.5508,81.3313,81.3408,2901.0
2023-08-10 13:00:00,85.16,85.33,85.06,85.16,4403.0,81.274,81.4362,81.1786,81.274,4403.0
2023-08-10 14:00:00,85.17,85.59,85.17,85.35,3895.0,81.2835,81.6844,81.2835,81.4553,3895.0
2023-08-10 15:00:00,85.33,85.34,84.68,84.91,12202.0,81.4362,81.4458,80.8159,81.0354,12202.0
2023-08-11 09:30:00,84.3,85.31,84.3,85.26,1948.0,80.4532,81.4172,80.4532,81.3694,1948.0
2023-08-11 10:00:00,85.24,85.7,84.67,84.68,4016.0,81.3503,81.7894,80.8064,80.8159,4016.0
2023-08-11 11:00:00,84.76,84.82,84.3,84.49,3781.0,80.8923,80.9495,80.4532,80.6346,3781.0
2023-08-11 12:00:00,84.53,84.75,83.92,83.95,3490.0,80.6727,80.8827,80.0906,80.1192,3490.0
2023-08-11 13:00:00,84.13,84.28,84.0,84.13,2489.0,80.291,80.4342,80.1669,80.291,2489.0
2023-08-11 14:00:00,84.26,84.54,84.21,84.42,2400.0,80.4151,80.6823,80.3673,80.5678,2400.0
2023-08-11 15:00:00,84.28,84.37,84.1,84.22,11092.0,80.4342,80.52,80.2624,80.3769,11092.0
2023-08-14 09:30:00,83.64,83.88,83.63,83.88,900.0,80.4011,80.6318,80.3915,80.6318,900.0
2023-08-14 10:00:00,83.89,84.25,83.89,84.2,3091.0,80.6414,80.9875,80.6414,80.9394,3091.0
2023-08-14 11:00:00,84.29,84.56,84.18,84.37,1400.0,81.0259,81.2855,80.9202,81.1028,1400.0
2023-08-14 12:00:00,84.43,84.47,84.32,84.34,2091.0,81.1605,81.199,81.0548,81.074,2091.0
2023-08-14 13:00:00,84.37,84.62,84.31,84.45,5932.0,81.1028,81.3432,81.0452,81.1797,5932.0
2023-08-14 14:00:00,84.48,84.53,84.3,84.38,7021.0,81.2086,81.2566,81.0355,81.1124,7021.0
2023-08-14 15:00:00,84.35,84.39,84.12,84.27,13219.0,81.0836,81.1221,80.8625,81.0067,13219.0
2023-08-15 09:30:00,83.64,83.82,83.58,83.82,1753.0,80.4011,80.5741,80.3434,80.5741,1753.0
2023-08-15 10:00:00,83.92,84.32,83.92,84.32,1600.0,80.6703,81.0548,80.6703,81.0548,1600.0
2023-08-15 11:00:00,84.41,84.61,84.28,84.61,1400.0,81.1413,81.3335,81.0163,81.3335,1400.0
2023-08-15 12:00:00,84.58,84.65,84.17,84.17,2300.0,81.3047,81.372,80.9106,80.9106,2300.0
2023-08-15 13:00:00,84.16,84.16,83.64,83.64,2759.0,80.901,80.901,80.4011,80.4011,2759.0
2023-08-15 14:00:00,83.61,83.61,83.15,83.29,5715.0,80.3723,80.3723,79.9301,80.0647,5715.0
2023-08-15 15:00:00,83.35,83.44,83.06,83.27,9506.0,80.1223,80.2088,79.8436,80.0454,9506.0
2023-08-16 09:30:00,83.33,84.0,83.27,83.94,2231.0,80.1031,80.7472,80.0454,80.6895,2231.0
2023-08-16 10:00:00,83.87,83.87,83.45,83.66,2500.0,80.6222,80.6222,80.2185,80.4203,2500.0
2023-08-16 11:00:00,83.69,84.11,83.69,83.96,2724.0,80.4492,80.8529,80.4492,80.7087,2724.0
2023-08-16 12:00:00,83.96,83.98,83.65,83.65,3338.0,80.7087,80.7279,80.4107,80.4107,3338.0
2023-08-16 13:00:00,83.59,83.6,83.22,83.52,4561.0,80.353,80.3627,79.9974,80.2857,4561.0
2023-08-16 14:00:00,83.52,83.52,82.93,83.08,7251.0,80.2857,80.2857,79.7186,79.8628,7251.0
2023-08-16 15:00:00,83.03,83.3,82.94,83.22,11106.0,79.8147,80.0743,79.7282,79.9974,11106.0
2023-08-17 09:30:00,83.32,83.63,83.29,83.61,837.0,80.0935,80.3915,80.0647,80.3723,837.0
2023-08-17 10:00:00,83.72,84.25,83.72,84.13,3413.0,80.478,80.9875,80.478,80.8721,3413.0
2023-08-17 11:00:00,84.19,84.26,83.57,83.57,2242.0,80.9298,80.9971,80.3338,80.3338,2242.0
2023-08-17 12:00:00,83.33,83.33,83.03,83.28,1800.0,80.1031,80.1031,79.8147,80.055,1800.0
2023-08-17 13:00:00,83.27,83.3,82.86,82.98,1480.0,80.0454,80.0743,79.6513,79.7667,1480.0
2023-08-17 14:00:00,83.05,83.1,82.48,82.48,3339.0,79.8339,79.882,79.286,79.286,3339.0
2023-08-17 15:00:00,82.46,82.58,81.81,81.82,11166.0,79.2668,79.3821,78.642,78.6516,11166.0
2023-08-18 09:30:00,80.75,81.53,80.75,81.38,2800.0,77.623,78.3728,77.623,78.2286,2800.0
2023-08-18 10:00:00,81.49,81.69,81.18,81.29,5416.0,78.3344,78.5266,78.0364,78.1421,5416.0
2023-08-18 11:00:00,81.31,81.45,81.16,81.33,4524.0,78.1613,78.2959,78.0171,78.1806,4524.0
2023-08-18 12:00:00,81.34,81.44,81.24,81.33,3736.0,78.1902,78.2863,78.094,78.1806,3736.0
2023-08-18 13:00:00,81.29,81.32,81.03,81.17,4500.0,78.1421,78.1709,77.8922,78.0268,4500.0
2023-08-18 14:00:00,81.16,81.23,80.94,81.12,6091.0,78.0171,78.0844,77.8057,77.9787,6091.0
2023-08-18 15:00:00,81.12,81.39,81.09,81.18,15894.0,77.9787,78.2382,77.9498,78.0364,15894.0
2023-08-21 09:30:00,81.24,81.52,81.14,81.52,2492.0,78.094,78.3632,77.9979,78.3632,2492.0
2023-08-21 10:00:00,81.62,81.62,81.05,81.14,3632.0,78.4593,78.4593,77.9114,77.9979,3632.0
2023-08-21 11:00:00,81.14,81.3,80.57,80.57,2500.0,77.9979,78.1517,77.45,77.45,2500.0
2023-08-21 12:00:00,80.5,80.61,80.31,80.31,3550.0,77.3827,77.4884,77.2001,77.2001,3550.0
2023-08-21 13:00:00,80.47,80.53,80.22,80.46,3716.0,77.3539,77.4115,77.1135,77.3442,3716.0
2023-08-21 14:00:00,80.35,80.36,80.15,80.21,6395.0,77.2385,77.2481,77.0462,77.1039,6395.0
2023-08-21 15:00:00,80.27,80.67,80.26,80.32,13920.0,77.1616,77.5461,77.152,77.2097,13920.0
2023-08-22 09:30:00,80.39,80.39,80.21,80.39,500.0,77.277,77.277,77.1039,77.277,500.0
2023-08-22 10:00:00,80.39,80.55,80.31,80.35,3762.0,77.277,77.4308,77.2001,77.2385,3762.0
2023-08-22 11:00:00,80.3,80.42,80.13,80.18,3183.0,77.1904,77.3058,77.027,77.0751,3183.0
2023-08-22 12:00:00,80.17,80.58,80.17,80.26,3697.0,77.0655,77.4596,77.0655,77.152,3697.0
2023-08-22 13:00:00,80.19,80.19,79.69,79.69,4845.0,77.0847,77.0847,76.6041,76.6041,4845.0
2023-08-22 14:00:00,79.69,79.97,79.69,79.97,7323.0,76.6041,76.8732,76.6041,76.8732,7323.0
2023-08-22 15:00:00,80.06,80.2,79.65,79.84,19780.0,76.9597,77.0943,76.5656,76.7483,19780.0
2023-08-23 09:30:00,80.32,80.63,80.29,80.63,3300.0,77.2097,77.5077,77.1808,77.5077,3300.0
2023-08-23 10:00:00,80.69,80.77,80.41,80.72,3596.0,77.5653,77.6422,77.2962,77.5942,3596.0
2023-08-23 11:00:00,80.65,80.88,80.52,80.64,4878.0,77.5269,77.748,77.4019,77.5173,4878.0
2023-08-23 12:00:00,80.72,80.95,80.72,80.84,2902.0,77.5942,77.8153,77.5942,77.7095,2902.0
2023-08-23 13:00:00,80.77,80.9,80.69,80.88,2215.0,77.6422,77.7672,77.5653,77.748,2215.0
2023-08-23 14:00:00,80.9,81.08,80.9,81.02,2343.0,77.7672,77.9402,77.7672,77.8826,2343.0
2023-08-23 15:00:00,81.03,81.06,80.79,80.97,12399.0,77.8922,77.921,77.6615,77.8345,12399.0
2023-08-24 09:30:00,81.0,81.75,80.99,81.71,5804.0,77.8633,78.5843,77.8537,78.5458,5804.0
2023-08-24 10:00:00,81.66,82.12,81.66,81.73,6116.0,78.4978,78.94,78.4978,78.5651,6116.0
2023-08-24 11:00:00,81.69,81.69,81.19,81.19,3240.0,78.5266,78.5266,78.046,78.046,3240.0
2023-08-24 12:00:00,81.16,81.29,80.81,80.82,3478.0,78.0171,78.1421,77.6807,77.6903,3478.0
2023-08-24 13:00:00,80.83,80.83,80.48,80.5,3474.0,77.6999,77.6999,77.3635,77.3827,3474.0
2023-08-24 14:00:00,80.52,80.64,80.28,80.49,4709.0,77.4019,77.5173,77.1712,77.3731,4709.0
2023-08-24 15:00:00,80.49,80.8,80.39,80.39,18441.0,77.3731,77.6711,77.277,77.277,18441.0
2023-08-25 09:30:00,81.08,81.18,80.79,80.79,1300.0,77.9402,78.0364,77.6615,77.6615,1300.0
2023-08-25 10:00:00,80.77,81.25,80.51,80.52,2740.0,77.6422,78.1037,77.3923,77.4019,2740.0
2023-08-25 11:00:00,80.52,81.2,80.52,81.2,2712.0,77.4019,78.0556,77.4019,78.0556,2712.0
2023-08-25 12:00:00,81.36,81.56,81.33,81.44,2450.0,78.2094,78.4016,78.1806,78.2863,2450.0
2023-08-25 13:00:00,81.46,81.47,80.88,80.96,1980.0,78.3055,78.3151,77.748,77.8249,1980.0
2023-08-25 14:00:00,81.06,81.42,81.06,81.41,3215.0,77.921,78.2671,77.921,78.2575,3215.0
2023-08-25 15:00:00,81.47,81.47,81.04,81.04,8248.0,78.3151,78.3151,77.9018,77.9018,8248.0
2023-08-28 09:30:00,81.39,82.21,81.36,81.83,1600.0,78.2382,79.0265,78.2094,78.6612,1600.0
2023-08-28 10:00:00,81.9,81.96,81.66,81.66,800.0,78.7285,78.7862,78.4978,78.4978,800.0
2023-08-28 11:00:00,81.46,81.57,81.46,81.55,1280.0,78.3055,78.4113,78.3055,78.392,1280.0
2023-08-28 12:00:00,81.71,81.84,81.54,81.84,1000.0,78.5458,78.6708,78.3824,78.6708,1000.0
2023-08-28 13:00:00,81.92,81.98,81.63,81.63,925.0,78.7477,78.8054,78.4689,78.4689,925.0
2023-08-28 14:00:00,81.53,81.53,81.4,81.49,900.0,78.3728,78.3728,78.2478,78.3344,900.0
2023-08-28 15:00:00,81.49,81.52,81.28,81.28,5684.0,78.3344,78.3632,78.1325,78.1325,5684.0
2023-08-29 09:30:00,81.36,81.4,81.18,81.2,1800.0,78.2094,78.2478,78.0364,78.0556,1800.0
2023-08-29 10:00:00,81.6,82.17,81.6,82.02,1000.0,78.4401,78.988,78.4401,78.8438,1000.0
2023-08-29 11:00:00,81.82,82.35,81.79,82.35,2000.0,78.6516,79.1611,78.6227,79.1611,2000.0
2023-08-29 12:00:00,82.49,82.57,82.42,82.48,5881.0,79.2956,79.3725,79.2283,79.286,5881.0
2023-08-29 13:00:00,82.64,82.8,82.59,82.65,4200.0,79.4398,79.5936,79.3918,79.4494,4200.0
2023-08-29 14:00:00,82.74,82.74,82.47,82.47,2001.0,79.536,79.536,79.2764,79.2764,2001.0
2023-08-29 15:00:00,82.53,83.14,82.52,83.07,15521.0,79.3341,79.9205,79.3245,79.8532,15521.0
2023-08-30 09:30:00,83.03,83.27,83.03,83.25,1900.0,79.8147,80.0454,79.8147,80.0262,1900.0
2023-08-30 10:00:00,83.22,83.28,82.68,82.68,2900.0,79.9974,80.055,79.4783,79.4783,2900.0
2023-08-30 11:00:00,82.79,82.85,82.58,82.83,2000.0,79.584,79.6417,79.3821,79.6225,2000.0
2023-08-30 12:00:00,82.78,82.86,82.66,82.66,2803.0,79.5744,79.6513,79.4591,79.4591,2803.0
2023-08-30 13:00:00,82.6,82.72,82.6,82.66,2473.0,79.4014,79.5167,79.4014,79.4591,2473.0
2023-08-30 14:00:00,82.61,82.74,82.53,82.7,1900.0,79.411,79.536,79.3341,79.4975,1900.0
2023-08-30 15:00:00,82.69,82.9,82.47,82.9,6453.0,79.4879,79.6898,79.2764,79.6898,6453.0
2023-08-31 09:30:00,82.97,83.03,82.87,82.96,809.0,79.757,79.8147,79.6609,79.7474,809.0
2023-08-31 10:00:00,83.25,83.33,83.01,83.24,2000.0,80.0262,80.1031,79.7955,80.0166,2000.0
2023-08-31 11:00:00,83.29,83.39,83.25,83.39,978.0,80.0647,80.1608,80.0262,80.1608,978.0
2023-08-31 12:00:00,83.27,83.29,82.7,82.7,1996.0,80.0454,80.0647,79.4975,79.4975,1996.0
2023-08-31 13:00:00,82.77,83.07,82.77,83.0,2300.0,79.5648,79.8532,79.5648,79.7859,2300.0
2023-08-31 14:00:00,83.09,83.28,82.87,82.87,4322.0,79.8724,80.055,79.6609,79.6609,4322.0
2023-08-31 15:00:00,82.83,82.97,82.74,82.89,25126.0,79.6225,79.757,79.536,79.6801,25126.0
2023-09-01 09:30:00,83.6,83.7,83.13,83.7,1509.0,80.3627,80.4588,79.9109,80.4588,1509.0
2023-09-01 10:00:00,83.44,83.49,83.03,83.06,4300.0,80.2088,80.2569,79.8147,79.8436,4300.0
2023-09-01 11:00:00,83.02,83.02,82.36,82.5,4700.0,79.8051,79.8051,79.1707,79.3052,4700.0
2023-09-01 12:00:00,82.46,82.46,82.32,82.33,3665.0,79.2668,79.2668,79.1322,79.1418,3665.0
2023-09-01 13:00:00,82.34,82.47,82.26,82.41,1800.0,79.1514,79.2764,79.0745,79.2187,1800.0
2023-09-01 14:00:00,82.33,82.52,82.33,82.51,1979.0,79.1418,79.3245,79.1418,79.3149,1979.0
2023-09-01 15:00:00,82.56,82.7,82.44,82.65,8064.0,79.3629,79.4975,79.2476,79.4494,8064.0
2023-09-05 09:30:00,82.59,82.61,81.65,81.65,3217.0,79.3918,79.411,78.4882,78.4882,3217.0
2023-09-05 10:00:00,81.67,81.76,81.42,81.75,5553.0,78.5074,78.5939,78.2671,78.5843,5553.0
2023-09-05 11:00:00,81.74,81.85,81.43,81.59,3672.0,78.5747,78.6804,78.2767,78.4305,3672.0
2023-09-05 12:00:00,81.63,81.7,81.12,81.12,2600.0,78.4689,78.5362,77.9787,77.9787,2600.0
2023-09-05 13:00:00,81.02,81.02,80.56,80.67,3761.0,77.8826,77.8826,77.4404,77.5461,3761.0
2023-09-05 14:00:00,80.69,80.74,80.51,80.66,4434.0,77.5653,77.6134,77.3923,77.5365,4434.0
2023-09-05 15:00:00,80.68,80.91,80.45,80.87,9696.0,77.5557,77.7768,77.3346,77.7384,9696.0
2023-09-06 09:30:00,81.21,82.09,81.2,82.08,3672.0,78.0652,78.9111,78.0556,78.9015,3672.0
2023-09-06 10:00:00,82.06,82.46,81.92,81.93,4158.0,78.8823,79.2668,78.7477,78.7573,4158.0
2023-09-06 11:00:00,81.83,81.91,81.42,81.57,16622.0,78.6612,78.7381,78.2671,78.4113,16622.0
2023-09-06 12:00:00,81.39,81.57,80.88,80.97,8473.0,78.2382,78.4113,77.748,77.8345,8473.0
2023-09-06 13:00:00,80.88,81.77,80.88,81.77,2300.0,77.748,78.6035,77.748,78.6035,2300.0
2023-09-06 14:00:00,81.77,81.93,81.66,81.7,3075.0,78.6035,78.7573,78.4978,78.5362,3075.0
2023-09-06 15:00:00,81.74,82.14,81.73,81.99,9663.0,78.5747,78.9592,78.5651,78.815,9663.0
2023-09-07 09:30:00,82.34,82.36,82.24,82.3,500.0,79.1514,79.1707,79.0553,79.113,500.0
2023-09-07 10:00:00,82.32,82.32,82.09,82.16,4334.0,79.1322,79.1322,78.9111,78.9784,4334.0
2023-09-07 11:00:00,82.31,82.55,82.11,82.55,1728.0,79.1226,79.3533,78.9303,79.3533,1728.0
2023-09-07 12:00:00,82.67,83.25,82.67,83.25,2672.0,79.4687,80.0262,79.4687,80.0262,2672.0
2023-09-07 13:00:00,83.18,83.18,82.85,82.85,2700.0,79.9589,79.9589,79.6417,79.6417,2700.0
2023-09-07 14:00:00,82.85,82.97,82.4,82.45,2700.0,79.6417,79.757,79.2091,79.2572,2700.0
2023-09-07 15:00:00,82.39,82.8,82.25,82.57,11682.0,79.1995,79.5936,79.0649,79.3725,11682.0
2023-09-08 09:30:00,82.63,82.63,82.19,82.36,1744.0,79.4302,79.4302,79.0073,79.1707,1744.0
2023-09-08 10:00:00,82.4,83.02,82.38,83.02,2949.0,79.2091,79.8051,79.1899,79.8051,2949.0
2023-09-08 11:00:00,82.78,82.78,82.42,82.52,3100.0,79.5744,79.5744,79.2283,79.3245,3100.0
2023-09-08 12:00:00,82.54,82.66,82.31,82.55,3273.0,79.3437,79.4591,79.1226,79.3533,3273.0
2023-09-08 13:00:00,82.35,82.44,82.32,82.35,1980.0,79.1611,79.2476,79.1322,79.1611,1980.0
2023-09-08 14:00:00,82.35,82.35,82.17,82.31,2624.0,79.1611,79.1611,78.988,79.1226,2624.0
2023-09-08 15:00:00,82.31,82.69,82.24,82.57,5831.0,79.1226,79.4879,79.0553,79.3725,5831.0
2023-09-11 09:30:00,83.59,83.81,83.26,83.26,1675.0,80.353,80.5645,80.0358,80.0358,1675.0
2023-09-11 10:00:00,83.27,83.81,83.06,83.44,4720.0,80.0454,80.5645,79.8436,80.2088,4720.0
2023-09-11 11:00:00,83.3,83.34,83.14,83.23,3247.0,80.0743,80.1127,79.9205,80.007,3247.0
2023-09-11 12:00:00,83.26,83.81,83.26,83.81,9821.0,80.0358,80.5645,80.0358,80.5645,9821.0
2023-09-11 13:00:00,83.78,83.88,83.66,83.66,5239.0,80.5357,80.6318,80.4203,80.4203,5239.0
2023-09-11 14:00:00,83.62,83.7,83.5,83.63,3258.0,80.3819,80.4588,80.2665,80.3915,3258.0
2023-09-11 15:00:00,83.65,83.88,83.65,83.68,11690.0,80.4107,80.6318,80.4107,80.4396,11690.0
2023-09-12 09:30:00,83.56,83.79,83.43,83.79,1252.0,80.3242,80.5453,80.1992,80.5453,1252.0
2023-09-12 10:00:00,83.82,84.0,83.69,83.72,5509.0,80.5741,80.7472,80.4492,80.478,5509.0
2023-09-12 11:00:00,83.77,84.03,83.77,84.03,3430.0,80.5261,80.776,80.5261,80.776,3430.0
2023-09-12 12:00:00,84.03,84.05,83.87,83.91,2559.0,80.776,80.7952,80.6222,80.6606,2559.0
2023-09-12 13:00:00,83.93,84.19,83.9,84.11,3813.0,80.6799,80.9298,80.651,80.8529,3813.0
2023-09-12 14:00:00,84.15,84.29,84.14,84.28,2793.0,80.8914,81.0259,80.8817,81.0163,2793.0
2023-09-12 15:00:00,84.25,84.32,83.6,83.6,17364.0,80.9875,81.0548,80.3627,80.3627,17364.0
2023-09-13 09:30:00,83.8,84.12,83.68,83.68,1300.0,80.5549,80.8625,80.4396,80.4396,1300.0
2023-09-13 10:00:00,83.74,83.74,82.9,82.94,5634.0,80.4972,80.4972,79.6898,79.7282,5634.0
2023-09-13 11:00:00,82.89,83.26,82.75,83.23,5013.0,79.6801,80.0358,79.5456,80.007,5013.0
2023-09-13 12:00:00,83.23,83.28,82.43,82.43,3543.0,80.007,80.055,79.238,79.238,3543.0
2023-09-13 13:00:00,82.69,83.07,82.69,82.97,1754.0,79.4879,79.8532,79.4879,79.757,1754.0
2023-09-13 14:00:00,82.98,83.06,82.74,82.75,3361.0,79.7667,79.8436,79.536,79.5456,3361.0
2023-09-13 15:00:00,82.66,82.87,82.47,82.61,15637.0,79.4591,79.6609,79.2764,79.411,15637.0
2023-09-14 09:30:00,83.69,84.22,83.69,84.22,2514.0,80.4492,80.9586,80.4492,80.9586,2514.0
2023-09-14 10:00:00,84.41,84.41,83.62,83.74,1878.0,81.1413,81.1413,80.3819,80.4972,1878.0
2023-09-14 11:00:00,83.8,84.17,83.8,84.12,6271.0,80.5549,80.9106,80.5549,80.8625,6271.0
2023-09-14 12:00:00,84.17,84.53,84.12,84.48,4572.0,80.9106,81.2566,80.8625,81.2086,4572.0
2023-09-14 13:00:00,84.48,84.55,84.4,84.43,2782.0,81.2086,81.2759,81.1317,81.1605,2782.0
2023-09-14 14:00:00,84.45,84.65,84.42,84.56,3650.0,81.1797,81.372,81.1509,81.2855,3650.0
2023-09-14 15:00:00,84.55,84.8,84.43,84.52,13547.0,81.2759,81.5162,81.1605,81.247,13547.0
2023-09-15 09:30:00,84.16,84.44,84.12,84.2,3223.0,80.901,81.1701,80.8625,80.9394,3223.0
2023-09-15 10:00:00,84.15,84.36,83.95,83.97,5678.0,80.8914,81.0932,80.6991,80.7183,5678.0
2023-09-15 11:00:00,83.99,84.55,83.87,84.41,3330.0,80.7375,81.2759,80.6222,81.1413,3330.0
2023-09-15 12:00:00,84.45,84.92,84.45,84.84,5203.0,81.1797,81.6315,81.1797,81.5546,5203.0
2023-09-15 13:00:00,84.71,84.71,84.38,84.55,5417.0,81.4297,81.4297,81.1124,81.2759,5417.0
2023-09-15 14:00:00,84.59,85.1,84.47,85.1,11447.0,81.3143,81.8046,81.199,81.8046,11447.0
2023-09-15 15:00:00,85.12,85.12,84.14,84.37,50338.0,81.8238,81.8238,80.8817,81.1028,50338.0
2023-09-18 09:30:00,84.25,84.31,83.79,84.03,3266.0,80.9875,81.0452,80.5453,80.776,3266.0
2023-09-18 10:00:00,84.41,85.2,84.38,85.12,3066.0,81.1413,81.9007,81.1124,81.8238,3066.0
2023-09-18 11:00:00,85.1,85.2,84.9,84.9,3302.0,81.8046,81.9007,81.6123,81.6123,3302.0
2023-09-18 12:00:00,84.91,85.04,84.76,85.0,2843.0,81.6219,81.7469,81.4777,81.7084,2843.0
2023-09-18 13:00:00,85.05,85.16,85.03,85.12,2400.0,81.7565,81.8622,81.7373,81.8238,2400.0
2023-09-18 14:00:00,85.04,85.09,84.81,84.85,3413.0,81.7469,81.795,81.5258,81.5642,3413.0
2023-09-18 15:00:00,84.84,84.99,84.78,84.8,8786.0,81.5546,81.6988,81.497,81.5162,8786.0
2023-09-19 09:30:00,84.95,85.08,84.89,84.89,2000.0,81.6604,81.7853,81.6027,81.6027,2000.0
2023-09-19 10:00:00,84.73,84.73,84.07,84.31,3995.0,81.4489,81.4489,80.8145,81.0452,3995.0
2023-09-19 11:00:00,84.28,84.48,83.95,84.06,4900.0,81.0163,81.2086,80.6991,80.8048,4900.0
2023-09-19 12:00:00,84.02,84.08,83.91,84.0,1863.0,80.7664,80.8241,80.6606,80.7472,1863.0
2023-09-19 13:00:00,84.22,84.32,84.16,84.16,2332.0,80.9586,81.0548,80.901,80.901,2332.0
2023-09-19 14:00:00,84.09,84.09,83.81,83.97,4709.0,80.8337,80.8337,80.5645,80.7183,4709.0
2023-09-19 15:00:00,83.92,84.11,83.76,83.76,20259.0,80.6703,80.8529,80.5165,80.5165,20259.0
2023-09-20 09:30:00,84.59,85.04,84.59,85.04,3449.0,81.3143,81.7469,81.3143,81.7469,3449.0
2023-09-20 10:00:00,85.2,86.07,85.2,86.07,4876.0,81.9007,82.737,81.9007,82.737,4876.0
2023-09-20 11:00:00,86.03,86.25,85.85,86.25,5662.0,82.6986,82.91,82.5255,82.91,5662.0
2023-09-20 12:00:00,86.24,86.68,86.24,86.58,4673.0,82.9004,83.3234,82.9004,83.2273,4673.0
2023-09-20 13:00:00,86.65,86.65,86.21,86.37,2778.0,83.2945,83.2945,82.8716,83.0254,2778.0
2023-09-20 14:00:00,85.99,86.15,85.76,85.83,2974.0,82.6601,82.8139,82.439,82.5063,2974.0
2023-09-20 15:00:00,85.77,85.77,85.09,85.25,14818.0,82.4486,82.4486,81.795,81.9488,14818.0
2023-09-21 09:30:00,85.0,85.0,84.17,84.73,3622.0,81.7084,81.7084,80.9106,81.4489,3622.0
2023-09-21 10:00:00,84.83,84.86,84.47,84.53,5159.0,81.545,81.5739,81.199,81.2566,5159.0
2023-09-21 11:00:00,84.58,85.33,84.58,85.29,6738.0,81.3047,82.0257,81.3047,81.9872,6738.0
2023-09-21 12:00:00,85.26,85.26,84.2,84.31,4195.0,81.9584,81.9584,80.9394,81.0452,4195.0
2023-09-21 13:00:00,84.31,84.74,84.31,84.45,4135.0,81.0452,81.4585,81.0452,81.1797,4135.0
2023-09-21 14:00:00,84.29,84.53,84.06,84.07,8280.0,81.0259,81.2566,80.8048,80.8145,8280.0
2023-09-21 15:00:00,83.94,84.0,83.57,83.74,20410.0,80.6895,80.7472,80.3338,80.4972,20410.0
2023-09-22 09:30:00,83.67,83.92,83.01,83.15,5383.0,80.4299,80.6703,79.7955,79.9301,5383.0
2023-09-22 10:00:00,83.31,83.93,83.31,83.92,18151.0,80.0839,80.6799,80.0839,80.6703,18151.0
2023-09-22 11:00:00,83.95,84.27,83.75,83.77,11855.0,80.6991,81.0067,80.5068,80.5261,11855.0
2023-09-22 12:00:00,83.65,84.36,83.53,83.9,14529.0,80.4107,81.0932,80.2954,80.651,14529.0
2023-09-22 13:00:00,83.9,83.98,83.52,83.65,10323.0,80.651,80.7279,80.2857,80.4107,10323.0
2023-09-22 14:00:00,83.64,83.64,83.17,83.2,13799.0,80.4011,80.4011,79.9493,79.9781,13799.0
2023-09-22 15:00:00,83.19,83.64,82.71,82.82,68968.0,79.9685,80.4011,79.5071,79.6129,68968.0
2023-09-25 09:30:00,82.65,82.98,82.45,82.97,1000.0,79.4494,79.7667,79.2572,79.757,1000.0
2023-09-25 10:00:00,82.89,82.95,82.31,82.64,1894.0,79.6801,79.7378,79.1226,79.4398,1894.0
2023-09-25 11:00:00,82.56,82.95,82.56,82.92,1700.0,79.3629,79.7378,79.3629,79.709,1700.0
2023-09-25 12:00:00,82.9,83.26,82.9,83.25,2632.0,79.6898,80.0358,79.6898,80.0262,2632.0
2023-09-25 13:00:00,83.22,83.35,82.88,83.01,3100.0,79.9974,80.1223,79.6705,79.7955,3100.0
2023-09-25 14:00:00,83.1,83.36,83.1,83.19,7505.0,79.882,80.1319,79.882,79.9685,7505.0
2023-09-25 15:00:00,83.16,83.27,82.94,83.2,24865.0,79.9397,80.0454,79.7282,79.9781,24865.0
2023-09-26 09:30:00,82.61,82.72,82.3,82.34,1216.0,79.411,79.5167,79.113,79.1514,1216.0
2023-09-26 10:00:00,82.41,82.44,81.86,81.88,4050.0,79.2187,79.2476,78.69,78.7093,4050.0
2023-09-26 11:00:00,82.05,82.05,81.28,81.38,3249.0,78.8727,78.8727,78.1325,78.2286,3249.0
2023-09-26 12:00:00,81.45,81.63,81.15,81.62,3118.0,78.2959,78.4689,78.0075,78.4593,3118.0
2023-09-26 13:00:00,81.61,81.82,81.37,81.41,2900.0,78.4497,78.6516,78.219,78.2575,2900.0
2023-09-26 14:00:00,81.27,81.47,81.25,81.25,2200.0,78.1229,78.3151,78.1037,78.1037,2200.0
2023-09-26 15:00:00,81.29,81.37,81.05,81.08,20934.0,78.1421,78.219,77.9114,77.9402,20934.0
2023-09-27 09:30:00,81.36,81.74,81.35,81.67,3895.0,78.2094,78.5747,78.1998,78.5074,3895.0
2023-09-27 10:00:00,81.73,82.58,81.36,81.4,11238.0,78.5651,79.3821,78.2094,78.2478,11238.0
2023-09-27 11:00:00,81.28,81.57,81.24,81.52,5900.0,78.1325,78.4113,78.094,78.3632,5900.0
2023-09-27 12:00:00,81.19,81.19,80.7,80.7,5524.0,78.046,78.046,77.575,77.575,5524.0
2023-09-27 13:00:00,80.71,80.87,80.08,80.21,23920.0,77.5846,77.7384,76.979,77.1039,23920.0
2023-09-27 14:00:00,80.21,81.16,80.21,81.0,12829.0,77.1039,78.0171,77.1039,77.8633,12829.0
2023-09-27 15:00:00,80.97,81.13,80.02,80.2,24448.0,77.8345,77.9883,76.9213,77.0943,24448.0
2023-09-28 09:30:00,81.04,81.54,80.83,81.1,2100.0,77.9018,78.3824,77.6999,77.9595,2100.0
2023-09-28 10:00:00,81.01,81.2,80.75,81.14,15425.0,77.8729,78.0556,77.623,77.9979,15425.0
2023-09-28 11:00:00,81.28,81.28,80.95,81.19,12093.0,78.1325,78.1325,77.8153,78.046,12093.0
2023-09-28 12:00:00,81.17,81.25,80.77,80.87,14000.0,78.0268,78.1037,77.6422,77.7384,14000.0
2023-09-28 13:00:00,80.85,80.85,80.36,80.47,9647.0,77.7191,77.7191,77.2481,77.3539,9647.0
2023-09-28 14:00:00,80.49,80.64,80.37,80.58,6483.0,77.3731,77.5173,77.2577,77.4596,6483.0
2023-09-28 15:00:00,80.62,80.85,80.4,80.46,22505.0,77.498,77.7191,77.2866,77.3442,22505.0
2023-09-29 09:30:00,83.38,84.16,82.01,82.53,14477.0,80.1512,80.901,78.8342,79.3341,14477.0
2023-09-29 10:00:00,82.53,82.82,82.01,82.54,20431.0,79.3341,79.6129,78.8342,79.3437,20431.0
2023-09-29 11:00:00,82.59,82.59,81.87,82.03,15510.0,79.3918,79.3918,78.6996,78.8534,15510.0
2023-09-29 12:00:00,82.02,82.28,81.73,81.73,9500.0,78.8438,79.0938,78.5651,78.5651,9500.0
2023-09-29 13:00:00,81.6,82.15,81.4,81.67,11596.0,78.4401,78.9688,78.2478,78.5074,11596.0
2023-09-29 14:00:00,81.68,82.58,81.64,82.54,11865.0,78.517,79.3821,78.4786,79.3437,11865.0
2023-09-29 15:00:00,82.63,82.69,81.87,81.93,30043.0,79.4302,79.4879,78.6996,78.7573,30043.0
2023-10-02 09:30:00,81.72,84.43,81.72,83.28,31092.0,78.5555,81.1605,78.5555,80.055,31092.0
2023-10-02 10:00:00,83.15,83.57,82.24,82.42,39217.0,79.9301,80.3338,79.0553,79.2283,39217.0
2023-10-02 11:00:00,82.4,82.59,81.47,81.5,47398.0,79.2091,79.3918,78.3151,78.344,47398.0
2023-10-02 12:00:00,81.49,81.65,81.07,81.22,42448.0,78.3344,78.4882,77.9306,78.0748,42448.0
2023-10-02 13:00:00,81.22,81.93,80.9,81.0,39889.0,78.0748,78.7573,77.7672,77.8633,39889.0
2023-10-02 14:00:00,80.95,81.47,80.68,80.96,70176.0,77.8153,78.3151,77.5557,77.8249,70176.0
2023-10-02 15:00:00,81.0,81.83,80.91,81.72,43582.0,77.8633,78.6612,77.7768,78.5555,43582.0
2023-10-03 09:30:00,80.77,81.39,80.76,80.9,5500.0,77.6422,78.2382,77.6326,77.7672,5500.0
2023-10-03 10:00:00,80.85,80.85,79.41,79.64,25789.0,77.7191,77.7191,76.3349,76.556,25789.0
2023-10-03 11:00:00,79.56,79.61,78.45,78.98,14765.0,76.4791,76.5272,75.4121,75.9216,14765.0
2023-10-03 12:00:00,78.98,79.41,78.96,79.21,11703.0,75.9216,76.3349,75.9023,76.1427,11703.0
2023-10-03 13:00:00,79.23,79.5,79.08,79.1,9167.0,76.1619,76.4214,76.0177,76.0369,9167.0
2023-10-03 14:00:00,79.12,79.33,78.91,79.31,11000.0,76.0561,76.258,75.8543,76.2388,11000.0
2023-10-03 15:00:00,79.25,79.5,79.11,79.25,41742.0,76.1811,76.4214,76.0465,76.1811,41742.0
2023-10-04 09:30:00,80.03,80.4,79.61,79.82,8100.0,76.9309,77.2866,76.5272,76.729,8100.0
2023-10-04 10:00:00,79.81,80.11,79.58,79.87,16614.0,76.7194,77.0078,76.4983,76.7771,16614.0
2023-10-04 11:00:00,79.74,80.62,79.63,80.44,22865.0,76.6521,77.498,76.5464,77.325,22865.0
2023-10-04 12:00:00,80.46,80.84,80.28,80.66,9597.0,77.3442,77.7095,77.1712,77.5365,9597.0
2023-10-04 13:00:00,80.54,80.79,80.5,80.72,11334.0,77.4211,77.6615,77.3827,77.5942,11334.0
2023-10-04 14:00:00,80.7,81.14,80.57,81.14,12380.0,77.575,77.9979,77.45,77.9979,12380.0
2023-10-04 15:00:00,81.15,81.73,81.04,81.72,39357.0,78.0075,78.5651,77.9018,78.5555,39357.0
2023-10-05 09:30:00,81.67,82.05,81.67,82.02,3794.0,78.5074,78.8727,78.5074,78.8438,3794.0
2023-10-05 10:00:00,82.11,82.4,81.91,82.21,16895.0,78.9303,79.2091,78.7381,79.0265,16895.0
2023-10-05 11:00:00,82.25,82.67,82.08,82.4,34417.0,79.0649,79.4687,78.9015,79.2091,34417.0
2023-10-05 12:00:00,82.36,82.79,82.29,82.65,32388.0,79.1707,79.584,79.1034,79.4494,32388.0
2023-10-05 13:00:00,82.66,82.86,82.4,82.71,28967.0,79.4591,79.6513,79.2091,79.5071,28967.0
2023-10-05 14:00:00,82.73,82.96,82.6,82.94,29398.0,79.5263,79.7474,79.4014,79.7282,29398.0
2023-10-05 15:00:00,82.92,83.23,82.78,83.01,87967.0,79.709,80.007,79.5744,79.7955,87967.0
2023-10-06 09:30:00,82.25,82.25,81.09,81.25,4250.0,79.0649,79.0649,77.9498,78.1037,4250.0
2023-10-06 10:00:00,81.3,81.54,80.65,81.35,14923.0,78.1517,78.3824,77.5269,78.1998,14923.0
2023-10-06 11:00:00,81.27,82.75,81.27,82.72,10326.0,78.1229,79.5456,78.1229,79.5167,10326.0
2023-10-06 12:00:00,82.79,82.9,82.44,82.53,40703.0,79.584,79.6898,79.2476,79.3341,40703.0
2023-10-06 13:00:00,82.57,82.87,82.47,82.8,27875.0,79.3725,79.6609,79.2764,79.5936,27875.0
2023-10-06 14:00:00,82.79,82.83,81.94,82.0,46198.0,79.584,79.6225,78.7669,78.8246,46198.0
2023-10-06 15:00:00,81.95,82.1,81.47,81.48,87604.0,78.7765,78.9207,78.3151,78.3247,87604.0
2023-10-09 09:30:00,81.09,81.49,80.83,81.18,10983.0,77.9498,78.3344,77.6999,78.0364,10983.0
2023-10-09 10:00:00,81.31,81.62,81.17,81.6,8211.0,78.1613,78.4593,78.0268,78.4401,8211.0
2023-10-09 11:00:00,81.78,82.35,81.75,82.09,6120.0,78.6131,79.1611,78.5843,78.9111,6120.0
2023-10-09 12:00:00,82.13,82.21,81.49,81.49,3634.0,78.9496,79.0265,78.3344,78.3344,3634.0
2023-10-09 13:00:00,81.51,82.0,81.49,82.0,2400.0,78.3536,78.8246,78.3344,78.8246,2400.0
2023-10-09 14:00:00,82.0,82.09,81.93,82.03,3300.0,78.8246,78.9111,78.7573,78.8534,3300.0
2023-10-09 15:00:00,82.0,82.19,81.79,82.12,21890.0,78.8246,79.0073,78.6227,78.94,21890.0
2023-10-10 09:30:00,82.19,83.7,82.15,83.66,7204.0,79.0073,80.4588,78.9688,80.4203,7204.0
2023-10-10 10:00:00,83.77,83.83,83.5,83.83,3935.0,80.5261,80.5837,80.2665,80.5837,3935.0
2023-10-10 11:00:00,83.78,84.31,83.78,84.07,2930.0,80.5357,81.0452,80.5357,80.8145,2930.0
2023-10-10 12:00:00,84.17,84.37,84.12,84.13,4256.0,80.9106,81.1028,80.8625,80.8721,4256.0
2023-10-10 13:00:00,84.04,84.05,83.64,83.68,3129.0,80.7856,80.7952,80.4011,80.4396,3129.0
2023-10-10 14:00:00,83.68,83.74,83.37,83.61,6902.0,80.4396,80.4972,80.1416,80.3723,6902.0
2023-10-10 15:00:00,83.59,83.81,83.54,83.69,17964.0,80.353,80.5645,80.305,80.4492,17964.0
2023-10-11 09:30:00,84.38,85.0,84.38,84.55,2300.0,81.1124,81.7084,81.1124,81.2759,2300.0
2023-10-11 10:00:00,84.52,84.61,84.24,84.46,16810.0,81.247,81.3335,80.9779,81.1893,16810.0
2023-10-11 11:00:00,84.58,84.78,84.25,84.78,10567.0,81.3047,81.497,80.9875,81.497,10567.0
2023-10-11 12:00:00,84.69,84.85,84.64,84.69,10872.0,81.4104,81.5642,81.3624,81.4104,10872.0
2023-10-11 13:00:00,84.72,85.12,84.7,85.05,11999.0,81.4393,81.8238,81.4201,81.7565,11999.0
2023-10-11 14:00:00,85.05,85.64,84.95,85.48,12318.0,81.7565,82.3237,81.6604,82.1698,12318.0
2023-10-11 15:00:00,85.47,85.95,85.47,85.8,37594.0,82.1602,82.6216,82.1602,82.4775,37594.0
2023-10-12 09:30:00,84.45,84.81,84.39,84.51,1496.0,81.1797,81.5258,81.1221,81.2374,1496.0
2023-10-12 10:00:00,84.49,85.08,84.49,85.08,3076.0,81.2182,81.7853,81.2182,81.7853,3076.0
2023-10-12 11:00:00,85.07,85.3,84.86,85.3,5474.0,81.7757,81.9968,81.5739,81.9968,5474.0
2023-10-12 12:00:00,85.37,85.37,84.91,84.91,3300.0,82.0641,82.0641,81.6219,81.6219,3300.0
2023-10-12 13:00:00,84.98,84.98,84.41,84.68,6427.0,81.6892,81.6892,81.1413,81.4008,6427.0
2023-10-12 14:00:00,84.8,85.2,84.6,85.07,2711.0,81.5162,81.9007,81.3239,81.7757,2711.0
2023-10-12 15:00:00,85.0,85.21,84.76,85.02,17587.0,81.7084,81.9103,81.4777,81.7277,17587.0
2023-10-13 09:30:00,85.44,85.61,84.84,84.84,4500.0,82.1314,82.2948,81.5546,81.5546,4500.0
2023-10-13 10:00:00,84.77,85.63,84.69,84.85,6630.0,81.4873,82.314,81.4104,81.5642,6630.0
2023-10-13 11:00:00,84.84,85.4,84.77,85.29,4222.0,81.5546,82.0929,81.4873,81.9872,4222.0
2023-10-13 12:00:00,85.4,85.55,85.19,85.42,2654.0,82.0929,82.2371,81.8911,82.1122,2654.0
2023-10-13 13:00:00,85.53,85.57,85.19,85.48,2224.0,82.2179,82.2564,81.8911,82.1698,2224.0
2023-10-13 14:00:00,85.4,85.42,84.9,85.13,5747.0,82.0929,82.1122,81.6123,81.8334,5747.0
2023-10-13 15:00:00,85.1,85.3,85.0,85.13,17631.0,81.8046,81.9968,81.7084,81.8334,17631.0
2023-10-16 09:30:00,85.59,85.78,84.72,84.8,2384.0,82.2756,82.4582,81.4393,81.5162,2384.0
2023-10-16 10:00:00,84.76,85.73,84.58,85.73,4330.0,81.4777,82.4102,81.3047,82.4102,4330.0
2023-10-16 11:00:00,85.81,85.81,85.32,85.53,5218.0,82.4871,82.4871,82.016,82.2179,5218.0
2023-10-16 12:00:00,85.5,85.5,85.33,85.44,4940.0,82.1891,82.1891,82.0257,82.1314,4940.0
2023-10-16 13:00:00,85.49,85.83,85.39,85.8,3942.0,82.1795,82.5063,82.0833,82.4775,3942.0
2023-10-16 14:00:00,85.77,85.85,85.43,85.56,6866.0,82.4486,82.5255,82.1218,82.2468,6866.0
2023-10-16 15:00:00,85.69,85.82,85.55,85.66,20403.0,82.3717,82.4967,82.2371,82.3429,20403.0
2023-10-17 09:30:00,85.47,85.81,85.47,85.65,3712.0,82.1602,82.4871,82.1602,82.3333,3712.0
2023-10-17 10:00:00,85.63,86.37,85.6,86.05,13034.0,82.314,83.0254,82.2852,82.7178,13034.0
2023-10-17 11:00:00,86.06,86.7,86.05,86.7,3800.0,82.7274,83.3426,82.7178,83.3426,3800.0
2023-10-17 12:00:00,86.8,86.92,86.45,86.45,4705.0,83.4387,83.5541,83.1023,83.1023,4705.0
2023-10-17 13:00:00,86.4,86.4,85.95,86.09,4400.0,83.0542,83.0542,82.6216,82.7562,4400.0
2023-10-17 14:00:00,86.1,86.2,85.92,86.08,7220.0,82.7658,82.862,82.5928,82.7466,7220.0
2023-10-17 15:00:00,86.15,86.57,86.13,86.56,15087.0,82.8139,83.2176,82.7947,83.208,15087.0
2023-10-18 09:30:00,85.69,85.69,85.06,85.14,900.0,82.3717,82.3717,81.7661,81.843,900.0
2023-10-18 10:00:00,85.09,85.94,85.09,85.76,2883.0,81.795,82.612,81.795,82.439,2883.0
2023-10-18 11:00:00,85.8,85.81,85.54,85.6,10573.0,82.4775,82.4871,82.2275,82.2852,10573.0
2023-10-18 12:00:00,85.81,85.81,85.62,85.7,4804.0,82.4871,82.4871,82.3044,82.3813,4804.0
2023-10-18 13:00:00,85.69,86.08,85.68,86.01,6049.0,82.3717,82.7466,82.3621,82.6793,6049.0
2023-10-18 14:00:00,86.06,86.36,85.76,85.83,5699.0,82.7274,83.0158,82.439,82.5063,5699.0
2023-10-18 15:00:00,85.76,86.17,85.7,85.73,26630.0,82.439,82.8331,82.3813,82.4102,26630.0
2023-10-19 09:30:00,85.1,85.47,85.1,85.47,400.0,81.8046,82.1602,81.8046,82.1602,400.0
2023-10-19 10:00:00,85.37,85.42,85.07,85.31,5356.0,82.0641,82.1122,81.7757,82.0064,5356.0
2023-10-19 11:00:00,84.79,85.45,84.79,85.19,3544.0,81.5066,82.141,81.5066,81.8911,3544.0
2023-10-19 12:00:00,85.03,85.35,84.57,84.8,10310.0,81.7373,82.0449,81.2951,81.5162,10310.0
2023-10-19 13:00:00,85.11,85.32,84.45,84.68,4406.0,81.8142,82.016,81.1797,81.4008,4406.0
2023-10-19 14:00:00,84.7,84.84,84.0,84.0,4533.0,81.4201,81.5546,80.7472,80.7472,4533.0
2023-10-19 15:00:00,84.01,84.23,83.79,83.93,13896.0,80.7568,80.9683,80.5453,80.6799,13896.0
2023-10-20 09:30:00,84.58,84.58,84.06,84.06,700.0,81.3047,81.3047,80.8048,80.8048,700.0
2023-10-20 10:00:00,83.98,84.52,83.73,84.27,2200.0,80.7279,81.247,80.4876,81.0067,2200.0
2023-10-20 11:00:00,84.34,84.34,83.88,84.23,3956.0,81.074,81.074,80.6318,80.9683,3956.0
2023-10-20 12:00:00,84.0,84.3,83.94,84.19,2200.0,80.7472,81.0355,80.6895,80.9298,2200.0
2023-10-20 13:00:00,84.1,84.18,83.99,84.15,2208.0,80.8433,80.9202,80.7375,80.8914,2208.0
2023-10-20 14:00:00,84.12,84.4,83.95,84.05,3059.0,80.8625,81.1317,80.6991,80.7952,3059.0
2023-10-20 15:00:00,84.15,84.25,83.87,83.87,13869.0,80.8914,80.9875,80.6222,80.6222,13869.0
2023-10-23 09:30:00,83.06,83.14,82.84,83.06,2700.0,79.8436,79.9205,79.6321,79.8436,2700.0
2023-10-23 10:00:00,83.05,83.49,82.89,83.09,5690.0,79.8339,80.2569,79.6801,79.8724,5690.0
2023-10-23 11:00:00,83.05,83.47,83.05,83.24,5498.0,79.8339,80.2377,79.8339,80.0166,5498.0
2023-10-23 12:00:00,83.16,83.4,82.95,83.4,21795.0,79.9397,80.1704,79.7378,80.1704,21795.0
2023-10-23 13:00:00,83.39,83.44,83.01,83.03,15261.0,80.1608,80.2088,79.7955,79.8147,15261.0
2023-10-23 14:00:00,83.0,83.28,82.98,83.18,6828.0,79.7859,80.055,79.7667,79.9589,6828.0
2023-10-23 15:00:00,83.33,83.35,82.92,83.0,26169.0,80.1031,80.1223,79.709,79.7859,26169.0
2023-10-24 09:30:00,83.57,84.18,83.52,84.18,2591.0,80.3338,80.9202,80.2857,80.9202,2591.0
2023-10-24 10:00:00,84.18,84.48,84.0,84.15,8171.0,80.9202,81.2086,80.7472,80.8914,8171.0
2023-10-24 11:00:00,84.12,84.2,83.87,83.97,1491.0,80.8625,80.9394,80.6222,80.7183,1491.0
2023-10-24 12:00:00,83.88,84.04,83.85,83.94,8767.0,80.6318,80.7856,80.603,80.6895,8767.0
2023-10-24 13:00:00,84.04,84.47,83.86,84.47,2100.0,80.7856,81.199,80.6126,81.199,2100.0
2023-10-24 14:00:00,84.52,84.52,84.31,84.43,3514.0,81.247,81.247,81.0452,81.1605,3514.0
2023-10-24 15:00:00,84.48,84.58,84.25,84.29,21309.0,81.2086,81.3047,80.9875,81.0259,21309.0
2023-10-25 09:30:00,83.83,84.2,83.68,84.2,626.0,80.5837,80.9394,80.4396,80.9394,626.0
2023-10-25 10:00:00,83.97,83.97,83.47,83.79,5525.0,80.7183,80.7183,80.2377,80.5453,5525.0
2023-10-25 11:00:00,83.85,84.02,83.67,83.78,4962.0,80.603,80.7664,80.4299,80.5357,4962.0
2023-10-25 12:00:00,83.66,83.68,83.44,83.44,2150.0,80.4203,80.4396,80.2088,80.2088,2150.0
2023-10-25 13:00:00,83.45,83.54,83.25,83.5,4200.0,80.2185,80.305,80.0262,80.2665,4200.0
2023-10-25 14:00:00,83.48,83.61,82.99,82.99,3744.0,80.2473,80.3723,79.7763,79.7763,3744.0
2023-10-25 15:00:00,82.85,83.04,82.53,82.67,62210.0,79.6417,79.8243,79.3341,79.4687,62210.0
2023-10-26 09:30:00,83.36,83.62,83.27,83.58,2200.0,80.1319,80.3819,80.0454,80.3434,2200.0
2023-10-26 10:00:00,83.49,83.9,83.42,83.77,7093.0,80.2569,80.651,80.1896,80.5261,7093.0
2023-10-26 11:00:00,83.73,83.98,83.55,83.67,10885.0,80.4876,80.7279,80.3146,80.4299,10885.0
2023-10-26 12:00:00,83.63,83.63,83.2,83.2,4000.0,80.3915,80.3915,79.9781,79.9781,4000.0
2023-10-26 13:00:00,83.15,83.37,83.07,83.31,6000.0,79.9301,80.1416,79.8532,80.0839,6000.0
2023-10-26 14:00:00,83.39,83.65,83.3,83.65,5142.0,80.1608,80.4107,80.0743,80.4107,5142.0
2023-10-26 15:00:00,83.71,83.75,82.99,83.04,23882.0,80.4684,80.5068,79.7763,79.8243,23882.0
2023-10-27 09:30:00,83.8,83.8,82.03,82.49,2824.0,80.5549,80.5549,78.8534,79.2956,2824.0
2023-10-27 10:00:00,82.5,82.63,82.06,82.48,3800.0,79.3052,79.4302,78.8823,79.286,3800.0
2023-10-27 11:00:00,82.55,82.61,82.19,82.37,1800.0,79.3533,79.411,79.0073,79.1803,1800.0
2023-10-27 12:00:00,82.38,82.38,82.26,82.31,2010.0,79.1899,79.1899,79.0745,79.1226,2010.0
2023-10-27 13:00:00,82.07,82.07,81.54,81.63,3328.0,78.8919,78.8919,78.3824,78.4689,3328.0
2023-10-27 14:00:00,81.65,81.66,81.39,81.49,2900.0,78.4882,78.4978,78.2382,78.3344,2900.0
2023-10-27 15:00:00,81.37,81.67,81.3,81.38,19643.0,78.219,78.5074,78.1517,78.2286,19643.0
2023-10-30 09:30:00,82.6,82.71,82.04,82.6,2649.0,79.4014,79.5071,78.8631,79.4014,2649.0
2023-10-30 10:00:00,82.54,82.71,81.86,81.95,8845.0,79.3437,79.5071,78.69,78.7765,8845.0
2023-10-30 11:00:00,82.0,82.0,80.88,81.07,34367.0,78.8246,78.8246,77.748,77.9306,34367.0
2023-10-30 12:00:00,81.11,81.18,80.85,80.96,36350.0,77.9691,78.0364,77.7191,77.8249,36350.0
2023-10-30 13:00:00,80.94,81.52,80.94,81.39,40276.0,77.8057,78.3632,77.8057,78.2382,40276.0
2023-10-30 14:00:00,81.42,81.84,81.38,81.6,8358.0,78.2671,78.6708,78.2286,78.4401,8358.0
2023-10-30 15:00:00,81.63,82.06,81.44,81.88,39388.0,78.4689,78.8823,78.2863,78.7093,39388.0
2023-10-31 09:30:00,83.73,85.42,83.48,84.48,17538.0,80.4876,82.1122,80.2473,81.2086,17538.0
2023-10-31 10:00:00,84.41,84.41,82.57,83.6,19355.0,81.1413,81.1413,79.3725,80.3627,19355.0
2023-10-31 11:00:00,83.9,84.13,83.21,83.58,5528.0,80.651,80.8721,79.9878,80.3434,5528.0
2023-10-31 12:00:00,83.86,83.86,83.48,83.8,2595.0,80.6126,80.6126,80.2473,80.5549,2595.0
2023-10-31 13:00:00,84.04,84.04,83.59,83.59,3225.0,80.7856,80.7856,80.353,80.353,3225.0
2023-10-31 14:00:00,83.55,83.55,83.01,83.41,4420.0,80.3146,80.3146,79.7955,80.18,4420.0
2023-10-31 15:00:00,83.6,83.83,83.51,83.75,19266.0,80.3627,80.5837,80.2761,80.5068,19266.0
2023-11-01 09:30:00,83.58,83.8,83.18,83.5,1835.0,80.3434,80.5549,79.9589,80.2665,1835.0
2023-11-01 10:00:00,83.57,84.61,83.39,84.15,7748.0,80.3338,81.3335,80.1608,80.8914,7748.0
2023-11-01 11:00:00,84.02,84.48,83.71,84.32,6808.0,80.7664,81.2086,80.4684,81.0548,6808.0
2023-11-01 12:00:00,84.42,84.58,83.89,83.89,2842.0,81.1509,81.3047,80.6414,80.6414,2842.0
2023-11-01 13:00:00,83.96,84.16,83.77,84.09,2834.0,80.7087,80.901,80.5261,80.8337,2834.0
2023-11-01 14:00:00,84.23,84.75,84.15,84.62,4259.0,80.9683,81.4681,80.8914,81.3432,4259.0
2023-11-01 15:00:00,84.67,85.47,84.67,85.47,21741.0,81.3912,82.1602,81.3912,82.1602,21741.0
2023-11-02 09:30:00,86.69,87.38,86.69,86.7,1843.0,83.333,83.9963,83.333,83.3426,1843.0
2023-11-02 10:00:00,86.83,87.14,86.71,87.14,3804.0,83.4676,83.7656,83.3522,83.7656,3804.0
2023-11-02 11:00:00,87.23,87.28,86.74,87.22,7705.0,83.8521,83.9001,83.3811,83.8425,7705.0
2023-11-02 12:00:00,87.2,87.83,87.18,87.66,16331.0,83.8232,84.4288,83.804,84.2654,16331.0
2023-11-02 13:00:00,87.61,87.76,87.44,87.63,7887.0,84.2174,84.3616,84.0539,84.2366,7887.0
2023-11-02 14:00:00,87.54,87.6,87.37,87.45,4082.0,84.1501,84.2078,83.9867,84.0636,4082.0
2023-11-02 15:00:00,87.48,88.06,87.31,87.79,25056.0,84.0924,84.6499,83.929,84.3904,25056.0
2023-11-03 09:30:00,88.99,89.34,88.72,88.8,3300.0,85.5439,85.8804,85.2844,85.3613,3300.0
2023-11-03 10:00:00,88.92,88.98,88.34,88.5,7208.0,85.4766,85.5343,84.9191,85.0729,7208.0
2023-11-03 11:00:00,88.49,89.11,88.32,89.11,5606.0,85.0633,85.6593,84.8999,85.6593,5606.0
2023-11-03 12:00:00,89.19,89.66,89.19,89.31,4878.0,85.7362,86.188,85.7362,85.8515,4878.0
2023-11-03 13:00:00,89.3,89.31,88.95,89.12,4100.0,85.8419,85.8515,85.5055,85.6689,4100.0
2023-11-03 14:00:00,89.16,89.23,89.01,89.23,3518.0,85.7073,85.7746,85.5632,85.7746,3518.0
2023-11-03 15:00:00,89.26,89.33,88.44,88.54,16727.0,85.8035,85.8708,85.0152,85.1114,16727.0
2023-11-06 09:30:00,88.07,88.44,87.47,87.89,2227.0,84.6596,85.0152,84.0828,84.4865,2227.0
2023-11-06 10:00:00,87.77,88.09,87.75,87.97,4100.0,84.3712,84.6788,84.3519,84.5634,4100.0
2023-11-06 11:00:00,88.01,88.14,87.55,87.72,6284.0,84.6019,84.7268,84.1597,84.3231,6284.0
2023-11-06 12:00:00,87.79,87.89,87.63,87.89,3200.0,84.3904,84.4865,84.2366,84.4865,3200.0
2023-11-06 13:00:00,87.87,87.88,87.66,87.69,2900.0,84.4673,84.4769,84.2654,84.2943,2900.0
2023-11-06 14:00:00,87.96,88.01,87.64,87.84,5510.0,84.5538,84.6019,84.2462,84.4385,5510.0
2023-11-06 15:00:00,87.92,88.16,87.65,88.16,14314.0,84.5154,84.7461,84.2558,84.7461,14314.0
2023-11-07 09:30:00,85.79,86.72,85.79,86.38,83094.0,82.4678,83.3618,82.4678,83.035,83094.0
2023-11-07 10:00:00,86.37,86.59,86.17,86.25,148483.0,83.0254,83.2369,82.8331,82.91,148483.0
2023-11-07 11:00:00,86.25,86.3,85.86,86.24,72642.0,82.91,82.9581,82.5351,82.9004,72642.0
2023-11-07 12:00:00,86.23,86.3,86.04,86.21,16889.0,82.8908,82.9581,82.7082,82.8716,16889.0
2023-11-07 13:00:00,86.16,86.35,86.12,86.23,25005.0,82.8235,83.0062,82.7851,82.8908,25005.0
2023-11-07 14:00:00,86.25,86.37,85.82,86.02,21098.0,82.91,83.0254,82.4967,82.6889,21098.0
2023-11-07 15:00:00,85.98,86.09,85.61,85.63,67276.0,82.6505,82.7562,82.2948,82.314,67276.0
2023-11-08 09:30:00,86.14,86.36,85.48,85.96,23224.0,82.8043,83.0158,82.1698,82.6313,23224.0
2023-11-08 10:00:00,85.96,86.15,85.81,86.13,11950.0,82.6313,82.8139,82.4871,82.7947,11950.0
2023-11-08 11:00:00,86.13,86.43,85.93,86.11,25338.0,82.7947,83.0831,82.6024,82.7755,25338.0
2023-11-08 12:00:00,86.05,86.21,85.99,86.11,9754.0,82.7178,82.8716,82.6601,82.7755,9754.0
2023-11-08 13:00:00,86.09,86.42,85.9,86.19,34668.0,82.7562,83.0734,82.5736,82.8524,34668.0
2023-11-08 14:00:00,86.21,86.7,86.17,86.44,34148.0,82.8716,83.3426,82.8331,83.0927,34148.0
2023-11-08 15:00:00,86.45,86.64,86.28,86.37,53960.0,83.1023,83.2849,82.9389,83.0254,53960.0
2023-11-09 09:30:00,86.95,87.22,86.74,86.84,6231.0,83.5829,83.8425,83.3811,83.4772,6231.0
2023-11-09 10:00:00,86.85,86.85,85.52,85.85,8846.0,83.4868,83.4868,82.2083,82.5255,8846.0
2023-11-09 11:00:00,85.85,86.02,85.58,85.91,6608.0,82.5255,82.6889,82.266,82.5832,6608.0
2023-11-09 12:00:00,86.02,86.1,85.74,85.89,11912.0,82.6889,82.7658,82.4198,82.564,11912.0
2023-11-09 13:00:00,85.26,85.42,84.93,85.16,4949.0,81.9584,82.1122,81.6411,81.8622,4949.0
2023-11-09 14:00:00,85.0,85.21,84.8,84.83,4843.0,81.7084,81.9103,81.5162,81.545,4843.0
2023-11-09 15:00:00,84.71,84.92,84.56,84.65,17122.0,81.4297,81.6315,81.2855,81.372,17122.0
2023-11-10 09:30:00,85.29,85.53,84.95,85.14,3597.0,81.9872,82.2179,81.6604,81.843,3597.0
2023-11-10 10:00:00,85.11,85.51,85.09,85.17,4163.0,81.8142,82.1987,81.795,81.8719,4163.0
2023-11-10 11:00:00,85.3,85.66,85.27,85.43,6236.0,81.9968,82.3429,81.968,82.1218,6236.0
2023-11-10 12:00:00,85.55,85.6,85.31,85.41,7241.0,82.2371,82.2852,82.0064,82.1026,7241.0
2023-11-10 13:00:00,85.4,85.72,85.33,85.67,7296.0,82.0929,82.4006,82.0257,82.3525,7296.0
2023-11-10 14:00:00,85.73,85.97,85.73,85.84,10390.0,82.4102,82.6409,82.4102,82.5159,10390.0
2023-11-10 15:00:00,85.88,86.13,85.87,85.96,41672.0,82.5544,82.7947,82.5447,82.6313,41672.0
2023-11-13 09:30:00,85.01,85.33,84.61,85.13,5129.0,82.3013,82.6111,81.914,82.4174,5129.0
2023-11-13 10:00:00,85.03,85.28,84.73,85.21,2726.0,82.3206,82.5627,82.0302,82.4949,2726.0
2023-11-13 11:00:00,85.23,85.56,85.2,85.37,4426.0,82.5143,82.8337,82.4852,82.6498,4426.0
2023-11-13 12:00:00,85.36,85.46,85.1,85.1,3125.0,82.6401,82.7369,82.3884,82.3884,3125.0
2023-11-13 13:00:00,85.21,85.26,85.08,85.09,6643.0,82.4949,82.5433,82.369,82.3787,6643.0
2023-11-13 14:00:00,85.13,85.21,84.93,85.16,4565.0,82.4174,82.4949,82.2238,82.4465,4565.0
2023-11-13 15:00:00,85.24,85.58,85.22,85.54,17493.0,82.5239,82.8531,82.5046,82.8144,17493.0
2023-11-14 09:30:00,87.67,88.0,87.22,87.48,8466.0,84.8765,85.196,84.4409,84.6926,8466.0
2023-11-14 10:00:00,87.48,87.74,87.32,87.7,11868.0,84.6926,84.9443,84.5377,84.9056,11868.0
2023-11-14 11:00:00,87.7,88.08,87.55,87.59,10112.0,84.9056,85.2735,84.7603,84.7991,10112.0
2023-11-14 12:00:00,87.54,87.61,87.02,87.02,6400.0,84.7507,84.8184,84.2472,84.2472,6400.0
2023-11-14 13:00:00,86.97,87.48,86.89,87.38,9877.0,84.1988,84.6926,84.1214,84.5958,9877.0
2023-11-14 14:00:00,87.26,87.83,87.26,87.7,9825.0,84.4796,85.0314,84.4796,84.9056,9825.0
2023-11-14 15:00:00,87.69,87.71,86.94,86.95,27753.0,84.8959,84.9152,84.1698,84.1795,27753.0
2023-11-15 09:30:00,87.59,87.59,87.14,87.55,3800.0,84.7991,84.7991,84.3634,84.7603,3800.0
2023-11-15 10:00:00,87.55,87.64,87.01,87.01,7857.0,84.7603,84.8475,84.2375,84.2375,7857.0
2023-11-15 11:00:00,87.14,87.23,86.57,86.61,7698.0,84.3634,84.4505,83.8116,83.8503,7698.0
2023-11-15 12:00:00,86.72,86.81,86.49,86.57,6600.0,83.9568,84.0439,83.7341,83.8116,6600.0
2023-11-15 13:00:00,86.65,86.74,86.42,86.6,8211.0,83.889,83.9761,83.6663,83.8406,8211.0
2023-11-15 14:00:00,86.57,86.76,86.26,86.32,14674.0,83.8116,83.9955,83.5114,83.5695,14674.0
2023-11-15 15:00:00,86.35,86.53,86.25,86.29,26691.0,83.5986,83.7728,83.5018,83.5405,26691.0
2023-11-16 09:30:00,86.79,86.79,86.54,86.61,647.0,84.0246,84.0246,83.7825,83.8503,647.0
2023-11-16 10:00:00,86.69,86.97,86.45,86.45,2136.0,83.9277,84.1988,83.6954,83.6954,2136.0
2023-11-16 11:00:00,86.79,87.27,86.77,87.27,2639.0,84.0246,84.4893,84.0052,84.4893,2639.0
2023-11-16 12:00:00,87.36,87.48,87.22,87.38,4114.0,84.5764,84.6926,84.4409,84.5958,4114.0
2023-11-16 13:00:00,87.26,87.51,87.26,87.42,2710.0,84.4796,84.7216,84.4796,84.6345,2710.0
2023-11-16 14:00:00,87.48,87.48,87.24,87.41,2453.0,84.6926,84.6926,84.4602,84.6248,2453.0
2023-11-16 15:00:00,87.46,87.57,86.75,86.77,21590.0,84.6732,84.7797,83.9858,84.0052,21590.0
2023-11-17 09:30:00,87.49,87.49,86.57,86.9,3982.0,84.7022,84.7022,83.8116,84.131,3982.0
2023-11-17 10:00:00,87.04,87.4,87.04,87.31,2600.0,84.2666,84.6151,84.2666,84.528,2600.0
2023-11-17 11:00:00,87.2,87.39,87.05,87.35,6600.0,84.4215,84.6054,84.2763,84.5667,6600.0
2023-11-17 12:00:00,87.39,87.63,87.39,87.62,4555.0,84.6054,84.8378,84.6054,84.8281,4555.0
2023-11-17 13:00:00,87.63,87.76,87.49,87.52,7361.0,84.8378,84.9636,84.7022,84.7313,7361.0
2023-11-17 14:00:00,87.49,87.57,87.36,87.51,8900.0,84.7022,84.7797,84.5764,84.7216,8900.0
2023-11-17 15:00:00,87.55,87.59,87.36,87.5,16778.0,84.7603,84.7991,84.5764,84.7119,16778.0
2023-11-20 09:30:00,87.65,88.18,87.32,88.18,4539.0,84.8572,85.3703,84.5377,85.3703,4539.0
2023-11-20 10:00:00,88.37,88.59,88.17,88.36,6705.0,85.5542,85.7672,85.3606,85.5445,6705.0
2023-11-20 11:00:00,88.2,88.58,88.19,88.44,7911.0,85.3896,85.7575,85.3799,85.622,7911.0
2023-11-20 12:00:00,88.44,88.45,88.26,88.27,3718.0,85.622,85.6317,85.4477,85.4574,3718.0
2023-11-20 13:00:00,88.27,88.93,88.25,88.93,7672.0,85.4574,86.0964,85.438,86.0964,7672.0
2023-11-20 14:00:00,88.89,89.06,88.68,88.98,8052.0,86.0576,86.2222,85.8543,86.1448,8052.0
2023-11-20 15:00:00,88.98,88.98,88.43,88.59,23543.0,86.1448,86.1448,85.6123,85.7672,23543.0
2023-11-21 09:30:00,88.04,88.6,88.0,88.5,3800.0,85.2347,85.7769,85.196,85.6801,3800.0
2023-11-21 10:00:00,88.56,88.78,88.47,88.7,8545.0,85.7382,85.9511,85.651,85.8737,8545.0
2023-11-21 11:00:00,88.71,88.74,88.44,88.51,7400.0,85.8834,85.9124,85.622,85.6897,7400.0
2023-11-21 12:00:00,88.55,88.68,88.5,88.68,3300.0,85.7285,85.8543,85.6801,85.8543,3300.0
2023-11-21 13:00:00,88.71,89.13,88.71,88.97,21299.0,85.8834,86.29,85.8834,86.1351,21299.0
2023-11-21 14:00:00,88.99,89.06,88.72,88.82,12819.0,86.1545,86.2222,85.8931,85.9899,12819.0
2023-11-21 15:00:00,88.74,88.84,88.69,88.75,15774.0,85.9124,86.0092,85.864,85.9221,15774.0
2023-11-22 09:30:00,88.78,89.07,88.56,88.84,4622.0,85.9511,86.2319,85.7382,86.0092,4622.0
2023-11-22 10:00:00,88.78,88.78,88.06,88.09,8421.0,85.9511,85.9511,85.2541,85.2831,8421.0
2023-11-22 11:00:00,88.15,88.23,87.89,88.22,8577.0,85.3412,85.4187,85.0895,85.409,8577.0
2023-11-22 12:00:00,88.39,88.39,88.05,88.36,8018.0,85.5736,85.5736,85.2444,85.5445,8018.0
2023-11-22 13:00:00,88.35,88.42,88.3,88.38,6216.0,85.5348,85.6026,85.4864,85.5639,6216.0
2023-11-22 14:00:00,88.43,88.52,88.28,88.46,4400.0,85.6123,85.6994,85.4671,85.6413,4400.0
2023-11-22 15:00:00,88.47,88.75,88.45,88.7,17339.0,85.651,85.9221,85.6317,85.8737,17339.0
2023-11-24 09:30:00,88.78,89.0,88.2,88.93,5812.0,85.9511,86.1641,85.3896,86.0964,5812.0
2023-11-24 10:00:00,88.87,89.41,88.77,89.35,7490.0,86.0383,86.5611,85.9415,86.503,7490.0
2023-11-24 11:00:00,89.34,89.7,89.33,89.49,7903.0,86.4933,86.8418,86.4836,86.6385,7903.0
2023-11-24 12:00:00,89.54,89.69,89.4,89.55,13602.0,86.6869,86.8321,86.5514,86.6966,13602.0
2023-11-27 09:30:00,89.6,89.83,89.45,89.76,2350.0,86.745,86.9677,86.5998,86.8999,2350.0
2023-11-27 10:00:00,89.77,90.03,89.75,89.86,11779.0,86.9096,87.1613,86.8902,86.9967,11779.0
2023-11-27 11:00:00,89.85,90.16,89.79,90.1,8828.0,86.9871,87.2872,86.929,87.2291,8828.0
2023-11-27 12:00:00,90.08,90.3,90.08,90.22,5110.0,87.2097,87.4227,87.2097,87.3453,5110.0
2023-11-27 13:00:00,90.23,90.47,90.23,90.43,5125.0,87.3549,87.5873,87.3549,87.5486,5125.0
2023-11-27 14:00:00,90.44,90.62,90.13,90.27,6840.0,87.5583,87.7325,87.2581,87.3937,6840.0
2023-11-27 15:00:00,90.23,90.33,90.05,90.1,20351.0,87.3549,87.4518,87.1807,87.2291,20351.0
2023-11-28 09:30:00,89.09,89.57,89.0,89.12,18059.0,86.2513,86.716,86.1641,86.2803,18059.0
2023-11-28 10:00:00,89.23,89.38,88.97,89.27,15850.0,86.3868,86.532,86.1351,86.4255,15850.0
2023-11-28 11:00:00,89.33,89.67,89.27,89.61,5580.0,86.4836,86.8128,86.4255,86.7547,5580.0
2023-11-28 12:00:00,89.6,90.02,89.51,89.98,8222.0,86.745,87.1516,86.6579,87.1129,8222.0
2023-11-28 13:00:00,90.07,90.13,89.93,90.03,3087.0,87.2,87.2581,87.0645,87.1613,3087.0
2023-11-28 14:00:00,90.01,90.08,89.64,89.68,5460.0,87.142,87.2097,86.7837,86.8225,5460.0
2023-11-28 15:00:00,89.68,89.72,89.26,89.34,23850.0,86.8225,86.8612,86.4159,86.4933,23850.0
2023-11-29 09:30:00,89.8,89.8,89.28,89.53,4012.0,86.9386,86.9386,86.4352,86.6772,4012.0
2023-11-29 10:00:00,89.52,89.53,88.83,88.89,11642.0,86.6676,86.6772,85.9996,86.0576,11642.0
2023-11-29 11:00:00,88.81,88.91,88.68,88.88,8750.0,85.9802,86.077,85.8543,86.048,8750.0
2023-11-29 12:00:00,88.84,88.9,88.66,88.7,11034.0,86.0092,86.0673,85.835,85.8737,11034.0
2023-11-29 13:00:00,88.72,88.82,88.43,88.43,22353.0,85.8931,85.9899,85.6123,85.6123,22353.0
2023-11-29 14:00:00,88.39,88.4,88.19,88.35,12284.0,85.5736,85.5833,85.3799,85.5348,12284.0
2023-11-29 15:00:00,88.39,88.44,88.0,88.17,21556.0,85.5736,85.622,85.196,85.3606,21556.0
2023-11-30 09:30:00,88.18,88.29,87.69,87.93,8114.0,85.3703,85.4768,84.8959,85.1282,8114.0
2023-11-30 10:00:00,87.96,88.43,87.51,88.43,8871.0,85.1573,85.6123,84.7216,85.6123,8871.0
2023-11-30 11:00:00,88.32,88.39,87.94,87.99,8430.0,85.5058,85.5736,85.1379,85.1863,8430.0
2023-11-30 12:00:00,88.0,88.08,87.69,87.75,10447.0,85.196,85.2735,84.8959,84.954,10447.0
2023-11-30 13:00:00,87.8,88.36,87.78,88.23,7061.0,85.0024,85.5445,84.983,85.4187,7061.0
2023-11-30 14:00:00,88.25,88.65,88.25,88.64,14664.0,85.438,85.8253,85.438,85.8156,14664.0
2023-11-30 15:00:00,88.6,89.21,88.48,89.16,44787.0,85.7769,86.3674,85.6607,86.319,44787.0
2023-12-01 09:30:00,89.2,89.96,89.2,89.66,12124.0,86.3578,87.0935,86.3578,86.8031,12124.0
2023-12-01 10:00:00,89.8,90.41,89.58,89.7,33940.0,86.9386,87.5292,86.7257,86.8418,33940.0
2023-12-01 11:00:00,89.71,90.3,89.49,90.14,33969.0,86.8515,87.4227,86.6385,87.2678,33969.0
2023-12-01 12:00:00,89.98,90.35,89.98,90.22,28114.0,87.1129,87.4711,87.1129,87.3453,28114.0
2023-12-01 13:00:00,90.19,90.19,89.49,89.66,27700.0,87.3162,87.3162,86.6385,86.8031,27700.0
2023-12-01 14:00:00,89.64,89.9,89.57,89.78,28015.0,86.7837,87.0355,86.716,86.9193,28015.0
2023-12-01 15:00:00,89.83,89.85,89.34,89.47,83713.0,86.9677,86.9871,86.4933,86.6192,83713.0
2023-12-04 09:30:00,88.89,89.24,88.26,88.39,8719.0,86.0576,86.3965,85.4477,85.5736,8719.0
2023-12-04 10:00:00,88.45,89.35,88.33,89.32,17374.0,85.6317,86.503,85.5155,86.4739,17374.0
2023-12-04 11:00:00,89.33,89.89,89.16,89.65,23788.0,86.4836,87.0258,86.319,86.7934,23788.0
2023-12-04 12:00:00,89.66,89.96,89.55,89.88,10872.0,86.8031,87.0935,86.6966,87.0161,10872.0
2023-12-04 13:00:00,89.82,89.85,89.61,89.65,17108.0,86.958,86.9871,86.7547,86.7934,17108.0
2023-12-04 14:00:00,89.71,89.8,89.53,89.65,23500.0,86.8515,86.9386,86.6772,86.7934,23500.0
2023-12-04 15:00:00,89.66,89.97,89.46,89.82,64581.0,86.8031,87.1032,86.6095,86.958,64581.0
2023-12-05 09:30:00,89.59,90.11,89.32,89.35,12819.0,86.7353,87.2388,86.4739,86.503,12819.0
2023-12-05 10:00:00,89.35,89.71,89.35,89.42,17801.0,86.503,86.8515,86.503,86.5708,17801.0
2023-12-05 11:00:00,89.44,89.7,89.38,89.47,27913.0,86.5901,86.8418,86.532,86.6192,27913.0
2023-12-05 12:00:00,89.5,89.62,89.4,89.53,15346.0,86.6482,86.7644,86.5514,86.6772,15346.0
2023-12-05 13:00:00,89.54,89.57,89.42,89.53,25206.0,86.6869,86.716,86.5708,86.6772,25206.0
2023-12-05 14:00:00,89.55,89.97,89.54,89.97,16555.0,86.6966,87.1032,86.6869,87.1032,16555.0
2023-12-05 15:00:00,89.94,90.14,89.87,89.88,79699.0,87.0742,87.2678,87.0064,87.0161,79699.0
2023-12-06 09:30:00,90.04,90.15,89.86,89.87,3889.0,87.171,87.2775,86.9967,87.0064,3889.0
2023-12-06 10:00:00,89.71,90.3,89.67,89.71,15457.0,86.8515,87.4227,86.8128,86.8515,15457.0
2023-12-06 11:00:00,89.56,89.56,88.7,88.71,14247.0,86.7063,86.7063,85.8737,85.8834,14247.0
2023-12-06 12:00:00,88.58,88.84,88.58,88.76,4330.0,85.7575,86.0092,85.7575,85.9318,4330.0
2023-12-06 13:00:00,88.75,88.84,88.58,88.78,4300.0,85.9221,86.0092,85.7575,85.9511,4300.0
2023-12-06 14:00:00,88.75,88.75,88.29,88.33,6151.0,85.9221,85.9221,85.4768,85.5155,6151.0
2023-12-06 15:00:00,88.32,88.38,87.28,87.32,70388.0,85.5058,85.5639,84.4989,84.5377,70388.0
2023-12-07 09:30:00,87.56,87.56,87.11,87.39,900.0,84.77,84.77,84.3344,84.6054,900.0
2023-12-07 10:00:00,87.29,87.6,87.23,87.52,10013.0,84.5086,84.8087,84.4505,84.7313,10013.0
2023-12-07 11:00:00,87.52,87.65,87.21,87.39,10193.0,84.7313,84.8572,84.4312,84.6054,10193.0
2023-12-07 12:00:00,87.36,87.36,86.99,86.99,3350.0,84.5764,84.5764,84.2182,84.2182,3350.0
2023-12-07 13:00:00,87.04,87.43,87.03,87.42,7109.0,84.2666,84.6442,84.2569,84.6345,7109.0
2023-12-07 14:00:00,87.41,87.7,87.38,87.53,9667.0,84.6248,84.9056,84.5958,84.741,9667.0
2023-12-07 15:00:00,87.64,87.64,87.36,87.52,15168.0,84.8475,84.8475,84.5764,84.7313,15168.0
2023-12-08 09:30:00,86.92,87.41,86.92,87.16,800.0,84.1504,84.6248,84.1504,84.3828,800.0
2023-12-08 10:00:00,87.53,87.53,86.84,87.14,1604.0,84.741,84.741,84.073,84.3634,1604.0
2023-12-08 11:00:00,87.18,87.22,86.91,87.03,18532.0,84.4021,84.4409,84.1407,84.2569,18532.0
2023-12-08 12:00:00,87.02,87.42,86.89,87.42,26903.0,84.2472,84.6345,84.1214,84.6345,26903.0
2023-12-08 13:00:00,87.31,87.44,87.26,87.4,18595.0,84.528,84.6538,84.4796,84.6151,18595.0
2023-12-08 14:00:00,87.4,88.0,87.38,87.96,23741.0,84.6151,85.196,84.5958,85.1573,23741.0
2023-12-08 15:00:00,87.9,87.96,87.55,87.71,52406.0,85.0992,85.1573,84.7603,84.9152,52406.0
2023-12-11 09:30:00,87.72,87.72,87.35,87.63,2869.0,84.9249,84.9249,84.5667,84.8378,2869.0
2023-12-11 10:00:00,87.69,87.69,87.44,87.44,3505.0,84.8959,84.8959,84.6538,84.6538,3505.0
2023-12-11 11:00:00,87.36,87.94,87.36,87.9,7624.0,84.5764,85.1379,84.5764,85.0992,7624.0
2023-12-11 12:00:00,87.87,88.15,87.81,87.86,7038.0,85.0701,85.3412,85.0121,85.0605,7038.0
2023-12-11 13:00:00,87.78,88.03,87.66,87.89,3140.0,84.983,85.225,84.8668,85.0895,3140.0
2023-12-11 14:00:00,87.78,88.04,87.77,88.04,3033.0,84.983,85.2347,84.9733,85.2347,3033.0
2023-12-11 15:00:00,88.0,88.16,87.96,88.09,16944.0,85.196,85.3509,85.1573,85.2831,16944.0
2023-12-12 09:30:00,88.35,88.41,87.89,88.12,2300.0,85.5348,85.5929,85.0895,85.3122,2300.0
2023-12-12 10:00:00,88.05,88.81,88.05,88.62,8023.0,85.2444,85.9802,85.2444,85.7962,8023.0
2023-12-12 11:00:00,88.6,88.9,88.5,88.59,12443.0,85.7769,86.0673,85.6801,85.7672,12443.0
2023-12-12 12:00:00,88.56,88.74,88.41,88.67,5507.0,85.7382,85.9124,85.5929,85.8447,5507.0
2023-12-12 13:00:00,88.66,88.91,88.66,88.85,7361.0,85.835,86.077,85.835,86.0189,7361.0
2023-12-12 14:00:00,88.87,89.03,88.77,88.77,4460.0,86.0383,86.1932,85.9415,85.9415,4460.0
2023-12-12 15:00:00,88.76,88.95,88.56,88.57,38972.0,85.9318,86.1157,85.7382,85.7478,38972.0
2023-12-13 09:30:00,88.24,88.83,88.24,88.83,2500.0,85.4284,85.9996,85.4284,85.9996,2500.0
2023-12-13 10:00:00,89.04,89.77,89.04,89.63,12896.0,86.2029,86.9096,86.2029,86.7741,12896.0
2023-12-13 11:00:00,89.65,90.01,89.62,89.62,9650.0,86.7934,87.142,86.7644,86.7644,9650.0
2023-12-13 12:00:00,89.57,89.58,89.27,89.54,4902.0,86.716,86.7257,86.4255,86.6869,4902.0
2023-12-13 13:00:00,89.5,89.52,89.31,89.36,8257.0,86.6482,86.6676,86.4643,86.5127,8257.0
2023-12-13 14:00:00,89.33,91.0,89.33,90.99,18771.0,86.4836,88.1004,86.4836,88.0907,18771.0
2023-12-13 15:00:00,91.0,91.35,90.58,90.85,73802.0,88.1004,88.4393,87.6938,87.9552,73802.0
2023-12-14 09:30:00,91.89,93.09,91.89,93.04,13485.0,88.962,90.1238,88.962,90.0754,13485.0
2023-12-14 10:00:00,93.12,93.4,92.66,92.94,40040.0,90.1529,90.4239,89.7075,89.9786,40040.0
2023-12-14 11:00:00,92.9,92.92,92.18,92.59,34599.0,89.9399,89.9592,89.2428,89.6397,34599.0
2023-12-14 12:00:00,92.73,92.93,91.87,91.87,19161.0,89.7753,89.9689,88.9427,88.9427,19161.0
2023-12-14 13:00:00,91.83,91.86,90.99,91.22,26995.0,88.904,88.933,88.0907,88.3134,26995.0
2023-12-14 14:00:00,91.23,91.96,91.23,91.93,24417.0,88.3231,89.0298,88.3231,89.0008,24417.0
2023-12-14 15:00:00,91.96,92.24,91.45,91.9,95085.0,89.0298,89.3009,88.5361,88.9717,95085.0
2023-12-15 09:30:00,91.78,91.85,91.01,91.06,4489.0,88.8556,88.9233,88.1101,88.1585,4489.0
2023-12-15 10:00:00,91.1,91.42,90.89,91.28,33376.0,88.1972,88.507,87.9939,88.3715,33376.0
2023-12-15 11:00:00,91.31,91.31,90.43,90.68,41432.0,88.4005,88.4005,87.5486,87.7906,41432.0
2023-12-15 12:00:00,90.76,90.76,89.91,89.91,13976.0,87.8681,87.8681,87.0451,87.0451,13976.0
2023-12-15 13:00:00,89.91,90.3,89.8,89.89,8237.0,87.0451,87.4227,86.9386,87.0258,8237.0
2023-12-15 14:00:00,89.91,90.36,89.84,90.24,24641.0,87.0451,87.4808,86.9774,87.3646,24641.0
2023-12-15 15:00:00,90.28,91.06,90.14,90.7,65050.0,87.4034,88.1585,87.2678,87.81,65050.0
2023-12-18 09:30:00,91.88,91.88,90.29,90.58,3967.0,88.9524,88.9524,87.413,87.6938,3967.0
2023-12-18 10:00:00,90.5,90.53,90.05,90.2,12261.0,87.6163,87.6454,87.1807,87.3259,12261.0
2023-12-18 11:00:00,90.19,90.19,89.47,89.76,8235.0,87.3162,87.3162,86.6192,86.8999,8235.0
2023-12-18 12:00:00,89.84,89.84,89.39,89.46,6000.0,86.9774,86.9774,86.5417,86.6095,6000.0
2023-12-18 13:00:00,89.51,89.9,89.51,89.9,3400.0,86.6579,87.0355,86.6579,87.0355,3400.0
2023-12-18 14:00:00,90.01,90.34,89.96,90.03,8394.0,87.142,87.4614,87.0935,87.1613,8394.0
2023-12-18 15:00:00,89.97,90.6,89.89,90.14,20463.0,87.1032,87.7132,87.0258,87.2678,20463.0
2023-12-19 09:30:00,90.71,90.9,90.17,90.27,3054.0,87.8196,88.0036,87.2969,87.3937,3054.0
2023-12-19 10:00:00,90.2,91.03,90.11,91.03,3009.0,87.3259,88.1295,87.2388,88.1295,3009.0
2023-12-19 11:00:00,90.78,90.96,90.37,90.37,3584.0,87.8874,88.0617,87.4905,87.4905,3584.0
2023-12-19 12:00:00,90.4,90.84,90.4,90.84,3403.0,87.5195,87.9455,87.5195,87.9455,3403.0
2023-12-19 13:00:00,90.9,90.96,90.59,90.6,3077.0,88.0036,88.0617,87.7035,87.7132,3077.0
2023-12-19 14:00:00,90.46,90.46,90.16,90.2,4305.0,87.5776,87.5776,87.2872,87.3259,4305.0
2023-12-19 15:00:00,90.22,90.63,90.2,90.27,13254.0,87.3453,87.7422,87.3259,87.3937,13254.0
2023-12-20 09:30:00,90.03,90.29,89.88,90.0,2050.0,87.1613,87.413,87.0161,87.1323,2050.0
2023-12-20 10:00:00,90.09,90.26,89.94,90.0,2702.0,87.2194,87.384,87.0742,87.1323,2702.0
2023-12-20 11:00:00,90.07,90.19,90.05,90.17,3021.0,87.2,87.3162,87.1807,87.2969,3021.0
2023-12-20 12:00:00,90.1,90.21,89.95,90.13,3150.0,87.2291,87.3356,87.0839,87.2581,3150.0
2023-12-20 13:00:00,90.1,90.31,89.78,89.79,5353.0,87.2291,87.4324,86.9193,86.929,5353.0
2023-12-20 14:00:00,89.88,90.04,89.13,89.13,5273.0,87.0161,87.171,86.29,86.29,5273.0
2023-12-20 15:00:00,89.02,89.4,88.52,88.52,14490.0,86.1835,86.5514,85.6994,85.6994,14490.0
2023-12-21 09:30:00,88.86,89.09,88.86,89.03,1300.0,86.0286,86.2513,86.0286,86.1932,1300.0
2023-12-21 10:00:00,89.08,89.54,89.04,89.04,5066.0,86.2416,86.6869,86.2029,86.2029,5066.0
2023-12-21 11:00:00,89.07,89.15,88.84,89.03,5889.0,86.2319,86.3094,86.0092,86.1932,5889.0
2023-12-21 12:00:00,89.04,89.14,88.84,89.14,7157.0,86.2029,86.2997,86.0092,86.2997,7157.0
2023-12-21 13:00:00,89.15,89.23,88.99,89.14,13183.0,86.3094,86.3868,86.1545,86.2997,13183.0
2023-12-21 14:00:00,89.11,89.31,88.91,89.3,9886.0,86.2706,86.4643,86.077,86.4546,9886.0
2023-12-21 15:00:00,89.37,89.97,89.35,89.96,33611.0,86.5223,87.1032,86.503,87.0935,33611.0
2023-12-22 09:30:00,90.46,90.88,90.46,90.81,1600.0,87.5776,87.9842,87.5776,87.9165,1600.0
2023-12-22 10:00:00,90.94,91.15,90.73,91.13,8049.0,88.0423,88.2456,87.839,88.2263,8049.0
2023-12-22 11:00:00,90.9,91.14,90.74,91.1,7657.0,88.0036,88.2359,87.8487,88.1972,7657.0
2023-12-22 12:00:00,91.02,91.2,91.02,91.08,9645.0,88.1198,88.294,88.1198,88.1779,9645.0
2023-12-22 13:00:00,91.06,91.12,90.41,90.45,10186.0,88.1585,88.2166,87.5292,87.5679,10186.0
2023-12-22 14:00:00,90.45,90.45,89.79,90.0,9173.0,87.5679,87.5679,86.929,87.1323,9173.0
2023-12-22 15:00:00,90.08,90.14,89.88,89.96,25859.0,87.2097,87.2678,87.0161,87.0935,25859.0
2023-12-26 09:30:00,89.67,89.97,89.55,89.67,920.0,86.8128,87.1032,86.6966,86.8128,920.0
2023-12-26 10:00:00,89.82,90.19,89.82,90.08,5296.0,86.958,87.3162,86.958,87.2097,5296.0
2023-12-26 11:00:00,90.14,90.23,90.13,90.17,1942.0,87.2678,87.3549,87.2581,87.2969,1942.0
2023-12-26 12:00:00,90.21,90.34,90.09,90.28,2737.0,87.3356,87.4614,87.2194,87.4034,2737.0
2023-12-26 13:00:00,90.23,90.29,89.98,90.16,4900.0,87.3549,87.413,87.1129,87.2872,4900.0
2023-12-26 14:00:00,90.19,90.33,90.18,90.33,3418.0,87.3162,87.4518,87.3065,87.4518,3418.0
2023-12-26 15:00:00,90.34,90.74,90.31,90.47,12164.0,87.4614,87.8487,87.4324,87.5873,12164.0
2023-12-27 09:30:00,90.33,90.77,90.33,90.75,1500.0,87.4518,87.8777,87.4518,87.8584,1500.0
2023-12-27 10:00:00,90.73,90.95,90.61,90.61,14856.0,87.839,88.052,87.7228,87.7228,14856.0
2023-12-27 11:00:00,90.56,91.03,90.54,90.83,18065.0,87.6744,88.1295,87.6551,87.9358,18065.0
2023-12-27 12:00:00,90.84,90.98,90.81,90.87,13235.0,87.9455,88.081,87.9165,87.9746,13235.0
2023-12-27 13:00:00,90.88,91.0,90.65,90.69,12947.0,87.9842,88.1004,87.7616,87.8003,12947.0
2023-12-27 14:00:00,90.65,90.74,90.44,90.56,16101.0,87.7616,87.8487,87.5583,87.6744,16101.0
2023-12-27 15:00:00,90.58,91.05,90.57,91.05,39374.0,87.6938,88.1488,87.6841,88.1488,39374.0
2023-12-28 09:30:00,91.14,91.33,90.97,90.98,817.0,88.2359,88.4199,88.0714,88.081,817.0
2023-12-28 10:00:00,91.05,91.11,90.62,90.62,6630.0,88.1488,88.2069,87.7325,87.7325,6630.0
2023-12-28 11:00:00,90.68,90.91,90.53,90.91,2804.0,87.7906,88.0133,87.6454,88.0133,2804.0
2023-12-28 12:00:00,90.93,91.04,90.86,90.99,3383.0,88.0326,88.1391,87.9649,88.0907,3383.0
2023-12-28 13:00:00,90.92,91.07,90.92,90.97,1900.0,88.023,88.1682,88.023,88.0714,1900.0
2023-12-28 14:00:00,90.97,91.0,90.84,90.92,19865.0,88.0714,88.1004,87.9455,88.023,19865.0
2023-12-28 15:00:00,90.93,91.23,90.83,91.15,36325.0,88.0326,88.3231,87.9358,88.2456,36325.0
2023-12-29 09:30:00,90.5,90.9,90.5,90.9,1009.0,87.6163,88.0036,87.6163,88.0036,1009.0
2023-12-29 10:00:00,91.05,91.17,90.86,90.87,5223.0,88.1488,88.265,87.9649,87.9746,5223.0
2023-12-29 11:00:00,90.89,90.89,90.49,90.64,5149.0,87.9939,87.9939,87.6067,87.7519,5149.0
2023-12-29 12:00:00,90.57,90.83,90.57,90.83,4069.0,87.6841,87.9358,87.6841,87.9358,4069.0
2023-12-29 13:00:00,90.73,90.8,90.68,90.69,2958.0,87.839,87.9068,87.7906,87.8003,2958.0
2023-12-29 14:00:00,90.67,90.83,90.65,90.78,4771.0,87.7809,87.9358,87.7616,87.8874,4771.0
2023-12-29 15:00:00,90.81,90.89,90.06,90.18,34647.0,87.9165,87.9939,87.1904,87.3065,34647.0
2024-01-02 09:30:00,90.26,90.56,90.22,90.43,900.0,87.384,87.6744,87.3453,87.5486,900.0
2024-01-02 10:00:00,90.21,90.24,89.81,89.86,6153.0,87.3356,87.3646,86.9483,86.9967,6153.0
2024-01-02 11:00:00,89.91,90.21,89.89,90.13,8007.0,87.0451,87.3356,87.0258,87.2581,8007.0
2024-01-02 12:00:00,90.17,90.25,89.97,89.99,12253.0,87.2969,87.3743,87.1032,87.1226,12253.0
2024-01-02 13:00:00,90.0,90.08,89.86,89.98,13653.0,87.1323,87.2097,86.9967,87.1129,13653.0
2024-01-02 14:00:00,89.96,90.2,89.95,90.0,9625.0,87.0935,87.3259,87.0839,87.1323,9625.0
2024-01-02 15:00:00,89.99,90.36,89.99,90.23,33618.0,87.1226,87.4808,87.1226,87.3549,33618.0
2024-01-03 09:30:00,89.61,90.27,89.61,89.89,2474.0,86.7547,87.3937,86.7547,87.0258,2474.0
2024-01-03 10:00:00,90.0,90.2,89.19,89.42,7137.0,87.1323,87.3259,86.3481,86.5708,7137.0
2024-01-03 11:00:00,89.45,89.68,89.13,89.37,9387.0,86.5998,86.8225,86.29,86.5223,9387.0
2024-01-03 12:00:00,89.32,89.36,89.0,89.25,7995.0,86.4739,86.5127,86.1641,86.4062,7995.0
2024-01-03 13:00:00,89.32,89.5,89.32,89.49,5912.0,86.4739,86.6482,86.4739,86.6385,5912.0
2024-01-03 14:00:00,89.52,89.52,89.17,89.23,8361.0,86.6676,86.6676,86.3287,86.3868,8361.0
2024-01-03 15:00:00,89.19,89.19,88.78,88.99,27002.0,86.3481,86.3481,85.9511,86.1545,27002.0
2024-01-04 09:30:00,88.81,89.37,88.81,88.97,876.0,85.9802,86.5223,85.9802,86.1351,876.0
2024-01-04 10:00:00,88.94,89.45,88.92,89.29,5992.0,86.106,86.5998,86.0867,86.4449,5992.0
2024-01-04 11:00:00,89.28,89.31,88.66,88.66,4631.0,86.4352,86.4643,85.835,85.835,4631.0
2024-01-04 12:00:00,88.59,88.62,88.4,88.4,2500.0,85.7672,85.7962,85.5833,85.5833,2500.0
2024-01-04 13:00:00,88.39,88.72,88.38,88.66,2300.0,85.5736,85.8931,85.5639,85.835,2300.0
2024-01-04 14:00:00,88.66,88.87,88.54,88.85,4648.0,85.835,86.0383,85.7188,86.0189,4648.0
2024-01-04 15:00:00,88.85,89.26,88.64,88.7,20430.0,86.0189,86.4159,85.8156,85.8737,20430.0
2024-01-05 09:30:00,88.19,88.69,87.9,88.69,2539.0,85.3799,85.864,85.0992,85.864,2539.0
2024-01-05 10:00:00,89.21,89.26,88.83,88.96,2100.0,86.3674,86.4159,85.9996,86.1254,2100.0
2024-01-05 11:00:00,88.89,88.98,88.3,88.37,9137.0,86.0576,86.1448,85.4864,85.5542,9137.0
2024-01-05 12:00:00,88.33,88.33,88.06,88.32,2727.0,85.5155,85.5155,85.2541,85.5058,2727.0
2024-01-05 13:00:00,88.28,88.83,88.21,88.83,4041.0,85.4671,85.9996,85.3993,85.9996,4041.0
2024-01-05 14:00:00,88.84,88.92,88.29,88.3,12205.0,86.0092,86.0867,85.4768,85.4864,12205.0
2024-01-05 15:00:00,88.22,88.69,88.17,88.52,13171.0,85.409,85.864,85.3606,85.6994,13171.0
2024-01-08 09:30:00,88.57,89.09,88.55,89.09,1972.0,85.7478,86.2513,85.7285,86.2513,1972.0
2024-01-08 10:00:00,88.86,89.27,88.82,89.19,4206.0,86.0286,86.4255,85.9899,86.3481,4206.0
2024-01-08 11:00:00,89.04,89.43,89.04,89.36,2699.0,86.2029,86.5804,86.2029,86.5127,2699.0
2024-01-08 12:00:00,89.35,89.47,89.33,89.39,2800.0,86.503,86.6192,86.4836,86.5417,2800.0
2024-01-08 13:00:00,89.45,89.49,89.08,89.14,4607.0,86.5998,86.6385,86.2416,86.2997,4607.0
2024-01-08 14:00:00,89.18,89.66,89.11,89.66,4750.0,86.3384,86.8031,86.2706,86.8031,4750.0
2024-01-08 15:00:00,89.59,89.81,89.47,89.79,11704.0,86.7353,86.9483,86.6192,86.929,11704.0
2024-01-09 09:30:00,88.92,88.95,88.71,88.89,900.0,86.0867,86.1157,85.8834,86.0576,900.0
2024-01-09 10:00:00,89.01,89.7,89.01,89.7,2603.0,86.1738,86.8418,86.1738,86.8418,2603.0
2024-01-09 11:00:00,89.6,90.08,89.6,90.06,4072.0,86.745,87.2097,86.745,87.1904,4072.0
2024-01-09 12:00:00,90.2,90.2,89.79,89.79,3207.0,87.3259,87.3259,86.929,86.929,3207.0
2024-01-09 13:00:00,89.78,89.85,89.33,89.52,3000.0,86.9193,86.9871,86.4836,86.6676,3000.0
2024-01-09 14:00:00,89.59,89.61,89.46,89.54,6229.0,86.7353,86.7547,86.6095,86.6869,6229.0
2024-01-09 15:00:00,89.51,89.75,89.42,89.6,12882.0,86.6579,86.8902,86.5708,86.745,12882.0
2024-01-10 09:30:00,89.75,90.2,89.75,90.09,2300.0,86.8902,87.3259,86.8902,87.2194,2300.0
2024-01-10 10:00:00,90.03,90.76,90.0,90.62,4160.0,87.1613,87.8681,87.1323,87.7325,4160.0
2024-01-10 11:00:00,90.49,90.77,90.46,90.7,4611.0,87.6067,87.8777,87.5776,87.81,4611.0
2024-01-10 12:00:00,90.73,90.81,90.65,90.75,2369.0,87.839,87.9165,87.7616,87.8584,2369.0
2024-01-10 13:00:00,90.82,91.02,90.82,90.94,3856.0,87.9261,88.1198,87.9261,88.0423,3856.0
2024-01-10 14:00:00,90.74,90.98,90.71,90.94,1915.0,87.8487,88.081,87.8196,88.0423,1915.0
2024-01-10 15:00:00,90.89,90.94,90.49,90.73,14108.0,87.9939,88.0423,87.6067,87.839,14108.0
2024-01-11 09:30:00,90.84,90.84,90.84,90.84,100.0,87.9455,87.9455,87.9455,87.9455,100.0
2024-01-11 10:00:00,90.62,90.92,90.21,90.79,3701.0,87.7325,88.023,87.3356,87.8971,3701.0
2024-01-11 11:00:00,90.65,90.67,90.02,90.03,3292.0,87.7616,87.7809,87.1516,87.1613,3292.0
2024-01-11 12:00:00,89.97,90.24,89.97,90.22,700.0,87.1032,87.3646,87.1032,87.3453,700.0
2024-01-11 13:00:00,90.21,90.25,90.01,90.06,1400.0,87.3356,87.3743,87.142,87.1904,1400.0
2024-01-11 14:00:00,90.14,90.4,90.12,90.39,2824.0,87.2678,87.5195,87.2484,87.5098,2824.0
2024-01-11 15:00:00,90.16,90.16,89.79,89.95,7815.0,87.2872,87.2872,86.929,87.0839,7815.0
2024-01-12 09:30:00,91.01,91.69,91.01,91.69,700.0,88.1101,88.7684,88.1101,88.7684,700.0
2024-01-12 10:00:00,91.55,91.81,91.45,91.47,3689.0,88.6329,88.8846,88.5361,88.5554,3689.0
2024-01-12 11:00:00,91.59,91.75,91.39,91.39,800.0,88.6716,88.8265,88.478,88.478,800.0
2024-01-12 12:00:00,91.41,91.53,91.18,91.47,5400.0,88.4973,88.6135,88.2747,88.5554,5400.0
2024-01-12 13:00:00,91.51,91.67,91.5,91.67,4500.0,88.5942,88.7491,88.5845,88.7491,4500.0
2024-01-12 14:00:00,91.79,91.86,91.67,91.8,12154.0,88.8652,88.933,88.7491,88.8749,12154.0
2024-01-12 15:00:00,91.79,92.11,91.76,91.94,19245.0,88.8652,89.175,88.8362,89.0105,19245.0
2024-01-16 09:30:00,91.93,92.21,91.73,92.04,2541.0,89.0008,89.2719,88.8071,89.1073,2541.0
2024-01-16 10:00:00,92.0,92.12,91.74,91.74,6000.0,89.0685,89.1847,88.8168,88.8168,6000.0
2024-01-16 11:00:00,91.45,91.77,91.37,91.71,3948.0,88.5361,88.8459,88.4586,88.7878,3948.0
2024-01-16 12:00:00,91.78,91.85,91.63,91.71,4932.0,88.8556,88.9233,88.7103,88.7878,4932.0
2024-01-16 13:00:00,91.79,92.03,91.71,91.77,8293.0,88.8652,89.0976,88.7878,88.8459,8293.0
2024-01-16 14:00:00,91.69,91.71,91.47,91.57,6978.0,88.7684,88.7878,88.5554,88.6522,6978.0
2024-01-16 15:00:00,91.55,91.63,91.23,91.31,14170.0,88.6329,88.7103,88.3231,88.4005,14170.0
2024-01-17 09:30:00,90.66,90.66,90.1,90.22,3263.0,87.7712,87.7712,87.2291,87.3453,3263.0
2024-01-17 10:00:00,90.92,91.53,90.19,90.29,4053.0,88.023,88.6135,87.3162,87.413,4053.0
2024-01-17 11:00:00,90.34,90.36,89.38,89.45,6032.0,87.4614,87.4808,86.532,86.5998,6032.0
2024-01-17 12:00:00,89.24,89.42,88.63,88.68,2776.0,86.3965,86.5708,85.8059,85.8543,2776.0
2024-01-17 13:00:00,88.62,88.85,88.15,88.85,4350.0,85.7962,86.0189,85.3412,86.0189,4350.0
2024-01-17 14:00:00,88.89,89.03,88.79,88.91,2272.0,86.0576,86.1932,85.9608,86.077,2272.0
2024-01-17 15:00:00,88.87,89.67,88.83,89.65,9338.0,86.0383,86.8128,85.9996,86.7934,9338.0
2024-01-18 09:30:00,89.72,90.05,89.65,89.78,1649.0,86.8612,87.1807,86.7934,86.9193,1649.0
2024-01-18 10:00:00,89.73,89.76,89.26,89.37,13125.0,86.8709,86.8999,86.4159,86.5223,13125.0
2024-01-18 11:00:00,89.29,89.43,88.76,88.87,28735.0,86.4449,86.5804,85.9318,86.0383,28735.0
2024-01-18 12:00:00,88.87,88.87,88.5,88.5,4357.0,86.0383,86.0383,85.6801,85.6801,4357.0
2024-01-18 13:00:00,88.39,88.87,88.38,88.65,2622.0,85.5736,86.0383,85.5639,85.8253,2622.0
2024-01-18 14:00:00,88.63,88.96,88.58,88.82,6894.0,85.8059,86.1254,85.7575,85.9899,6894.0
2024-01-18 15:00:00,88.84,89.3,88.84,88.97,11938.0,86.0092,86.4546,86.0092,86.1351,11938.0
2024-01-19 09:30:00,89.16,89.16,88.59,88.92,700.0,86.319,86.319,85.7672,86.0867,700.0
2024-01-19 10:00:00,88.86,89.09,88.75,88.81,7498.0,86.0286,86.2513,85.9221,85.9802,7498.0
2024-01-19 11:00:00,88.8,89.02,88.8,89.02,1424.0,85.9705,86.1835,85.9705,86.1835,1424.0
2024-01-19 12:00:00,89.14,89.43,89.08,89.43,9241.0,86.2997,86.5804,86.2416,86.5804,9241.0
2024-01-19 13:00:00,89.36,89.96,89.31,89.96,2344.0,86.5127,87.0935,86.4643,87.0935,2344.0
2024-01-19 14:00:00,89.93,90.2,89.91,89.91,3336.0,87.0645,87.3259,87.0451,87.0451,3336.0
2024-01-19 15:00:00,89.91,90.05,89.72,89.82,15745.0,87.0451,87.1807,86.8612,86.958,15745.0
2024-01-22 09:30:00,90.11,90.36,89.94,90.15,2409.0,87.2388,87.4808,87.0742,87.2775,2409.0
2024-01-22 10:00:00,90.26,90.26,89.44,89.63,2341.0,87.384,87.384,86.5901,86.7741,2341.0
2024-01-22 11:00:00,89.69,89.77,89.59,89.64,609.0,86.8321,86.9096,86.7353,86.7837,609.0
2024-01-22 12:00:00,89.43,89.43,89.18,89.2,2571.0,86.5804,86.5804,86.3384,86.3578,2571.0
2024-01-22 13:00:00,89.26,89.26,88.94,89.11,1879.0,86.4159,86.4159,86.106,86.2706,1879.0
2024-01-22 14:00:00,89.03,89.16,88.94,89.13,2950.0,86.1932,86.319,86.106,86.29,2950.0
2024-01-22 15:00:00,89.16,89.54,88.93,88.94,21127.0,86.319,86.6869,86.0964,86.106,21127.0
2024-01-23 09:30:00,89.33,89.43,88.51,88.71,2317.0,86.4836,86.5804,85.6897,85.8834,2317.0
2024-01-23 10:00:00,88.19,88.28,87.86,88.05,6610.0,85.3799,85.4671,85.0605,85.2444,6610.0
2024-01-23 11:00:00,87.87,88.01,87.63,87.65,32246.0,85.0701,85.2057,84.8378,84.8572,32246.0
2024-01-23 12:00:00,87.64,87.77,87.5,87.61,44765.0,84.8475,84.9733,84.7119,84.8184,44765.0
2024-01-23 13:00:00,87.58,87.68,87.51,87.65,5100.0,84.7894,84.8862,84.7216,84.8572,5100.0
2024-01-23 14:00:00,87.65,87.83,87.59,87.81,6659.0,84.8572,85.0314,84.7991,85.0121,6659.0
2024-01-23 15:00:00,87.78,88.2,87.7,88.08,25427.0,84.983,85.3896,84.9056,85.2735,25427.0
2024-01-24 09:30:00,89.33,89.34,88.37,88.37,1800.0,86.4836,86.4933,85.5542,85.5542,1800.0
2024-01-24 10:00:00,87.81,88.18,87.58,87.88,2800.0,85.0121,85.3703,84.7894,85.0798,2800.0
2024-01-24 11:00:00,87.93,88.0,87.61,87.61,2800.0,85.1282,85.196,84.8184,84.8184,2800.0
2024-01-24 12:00:00,87.66,87.82,87.58,87.69,3974.0,84.8668,85.0217,84.7894,84.8959,3974.0
2024-01-24 13:00:00,87.6,87.6,87.48,87.48,2500.0,84.8087,84.8087,84.6926,84.6926,2500.0
2024-01-24 14:00:00,87.33,87.48,87.28,87.38,2867.0,84.5473,84.6926,84.4989,84.5958,2867.0
2024-01-24 15:00:00,87.42,87.51,87.07,87.15,10642.0,84.6345,84.7216,84.2956,84.3731,10642.0
2024-01-25 09:30:00,88.59,88.59,87.82,87.94,513.0,85.7672,85.7672,85.0217,85.1379,513.0
2024-01-25 10:00:00,87.73,87.8,87.04,87.07,4686.0,84.9346,85.0024,84.2666,84.2956,4686.0
2024-01-25 11:00:00,87.0,87.17,86.95,87.13,3647.0,84.2279,84.3924,84.1795,84.3537,3647.0
2024-01-25 12:00:00,86.95,87.22,86.93,87.13,8584.0,84.1795,84.4409,84.1601,84.3537,8584.0
2024-01-25 13:00:00,87.15,87.35,86.94,87.34,8626.0,84.3731,84.5667,84.1698,84.557,8626.0
2024-01-25 14:00:00,87.28,87.4,86.9,86.98,4240.0,84.4989,84.6151,84.131,84.2085,4240.0
2024-01-25 15:00:00,87.03,87.25,86.9,87.21,7459.0,84.2569,84.4699,84.131,84.4312,7459.0
2024-01-26 09:30:00,87.56,87.77,86.82,87.04,2746.0,84.77,84.9733,84.0536,84.2666,2746.0
2024-01-26 10:00:00,86.95,87.77,86.95,87.71,1200.0,84.1795,84.9733,84.1795,84.9152,1200.0
2024-01-26 11:00:00,87.75,87.76,87.36,87.55,1100.0,84.954,84.9636,84.5764,84.7603,1100.0
2024-01-26 12:00:00,87.57,87.57,87.17,87.31,1809.0,84.7797,84.7797,84.3924,84.528,1809.0
2024-01-26 13:00:00,87.25,87.39,87.25,87.31,600.0,84.4699,84.6054,84.4699,84.528,600.0
2024-01-26 14:00:00,87.3,87.51,87.27,87.47,1000.0,84.5183,84.7216,84.4893,84.6829,1000.0
2024-01-26 15:00:00,87.47,87.47,87.23,87.4,20523.0,84.6829,84.6829,84.4505,84.6151,20523.0
2024-01-29 09:30:00,87.58,87.58,87.35,87.35,742.0,84.7894,84.7894,84.5667,84.5667,742.0
2024-01-29 10:00:00,87.3,87.36,86.8,86.86,5844.0,84.5183,84.5764,84.0342,84.0923,5844.0
2024-01-29 11:00:00,86.88,86.95,86.83,86.87,7672.0,84.1117,84.1795,84.0633,84.102,7672.0
2024-01-29 12:00:00,86.86,87.09,86.85,86.86,7064.0,84.0923,84.315,84.0826,84.0923,7064.0
2024-01-29 13:00:00,86.88,86.92,86.58,86.64,8814.0,84.1117,84.1504,83.8212,83.8793,8814.0
2024-01-29 14:00:00,86.61,86.74,86.49,86.59,5283.0,83.8503,83.9761,83.7341,83.8309,5283.0
2024-01-29 15:00:00,86.55,87.32,86.55,87.19,9210.0,83.7922,84.5377,83.7922,84.4118,9210.0
2024-01-30 09:30:00,86.96,86.96,86.72,86.73,1000.0,84.1891,84.1891,83.9568,83.9665,1000.0
2024-01-30 10:00:00,86.63,86.63,86.38,86.51,3953.0,83.8697,83.8697,83.6276,83.7535,3953.0
2024-01-30 11:00:00,86.43,86.81,86.43,86.8,4738.0,83.676,84.0439,83.676,84.0342,4738.0
2024-01-30 12:00:00,86.81,86.92,86.71,86.83,3517.0,84.0439,84.1504,83.9471,84.0633,3517.0
2024-01-30 13:00:00,86.84,86.87,86.6,86.8,7914.0,84.073,84.102,83.8406,84.0342,7914.0
2024-01-30 14:00:00,86.81,87.31,86.81,87.18,8889.0,84.0439,84.528,84.0439,84.4021,8889.0
2024-01-30 15:00:00,87.24,87.24,86.81,86.94,19537.0,84.4602,84.4602,84.0439,84.1698,19537.0
2024-01-31 09:30:00,87.0,87.5,87.0,87.25,1541.0,84.2279,84.7119,84.2279,84.4699,1541.0
2024-01-31 10:00:00,87.12,87.9,87.12,87.8,2734.0,84.344,85.0992,84.344,85.0024,2734.0
2024-01-31 11:00:00,87.79,87.95,87.6,87.88,1737.0,84.9927,85.1476,84.8087,85.0798,1737.0
2024-01-31 12:00:00,87.83,87.97,87.62,87.62,3424.0,85.0314,85.167,84.8281,84.8281,3424.0
2024-01-31 13:00:00,87.62,87.7,87.45,87.67,2600.0,84.8281,84.9056,84.6635,84.8765,2600.0
2024-01-31 14:00:00,87.56,87.75,87.09,87.32,4999.0,84.77,84.954,84.315,84.5377,4999.0
2024-01-31 15:00:00,87.1,87.1,86.47,86.54,16397.0,84.3247,84.3247,83.7148,83.7825,16397.0
2024-02-01 09:30:00,86.31,86.68,85.92,86.49,2879.0,83.5598,83.9181,83.1823,83.7341,2879.0
2024-02-01 10:00:00,86.42,86.96,86.34,86.36,4269.0,83.6663,84.1891,83.5889,83.6083,4269.0
2024-02-01 11:00:00,86.36,86.93,86.11,86.93,5328.0,83.6083,84.1601,83.3662,84.1601,5328.0
2024-02-01 12:00:00,86.93,87.5,86.93,87.42,4288.0,84.1601,84.7119,84.1601,84.6345,4288.0
2024-02-01 13:00:00,87.4,87.48,87.16,87.48,3549.0,84.6151,84.6926,84.3828,84.6926,3549.0
2024-02-01 14:00:00,87.43,87.73,87.14,87.73,3378.0,84.6442,84.9346,84.3634,84.9346,3378.0
2024-02-01 15:00:00,87.75,88.3,87.63,88.28,18730.0,84.954,85.4864,84.8378,85.4671,18730.0
2024-02-02 09:30:00,87.35,87.35,85.43,85.61,3900.0,84.5667,84.5667,82.7079,82.8822,3900.0
2024-02-02 10:00:00,85.67,86.28,85.53,86.08,10897.0,82.9402,83.5308,82.8047,83.3372,10897.0
2024-02-02 11:00:00,86.06,86.86,85.91,86.67,6749.0,83.3178,84.0923,83.1726,83.9084,6749.0
2024-02-02 12:00:00,86.6,86.71,86.31,86.55,4413.0,83.8406,83.9471,83.5598,83.7922,4413.0
2024-02-02 13:00:00,86.7,86.83,86.57,86.83,3512.0,83.9374,84.0633,83.8116,84.0633,3512.0
2024-02-02 14:00:00,86.92,87.49,86.85,87.49,11090.0,84.1504,84.7022,84.0826,84.7022,11090.0
2024-02-02 15:00:00,87.59,88.52,87.59,87.94,50575.0,84.7991,85.6994,84.7991,85.1379,50575.0
2024-02-05 09:30:00,86.71,87.39,86.69,86.83,11004.0,83.9471,84.6054,83.9277,84.0633,11004.0
2024-02-05 10:00:00,86.72,86.83,86.23,86.57,12136.0,83.9568,84.0633,83.4824,83.8116,12136.0
2024-02-05 11:00:00,86.64,86.83,86.54,86.54,6141.0,83.8793,84.0633,83.7825,83.7825,6141.0
2024-02-05 12:00:00,86.57,86.57,86.11,86.47,6034.0,83.8116,83.8116,83.3662,83.7148,6034.0
2024-02-05 13:00:00,86.42,86.8,86.32,86.8,4527.0,83.6663,84.0342,83.5695,84.0342,4527.0
2024-02-05 14:00:00,86.8,87.14,86.8,87.14,4796.0,84.0342,84.3634,84.0342,84.3634,4796.0
2024-02-05 15:00:00,87.01,87.17,86.45,86.51,26775.0,84.2375,84.3924,83.6954,83.7535,26775.0
2024-02-06 09:30:00,86.93,87.51,86.84,87.48,2819.0,84.1601,84.7216,84.073,84.6926,2819.0
2024-02-06 10:00:00,87.27,87.6,87.13,87.13,12981.0,84.4893,84.8087,84.3537,84.3537,12981.0
2024-02-06 11:00:00,87.09,87.1,86.86,86.86,6754.0,84.315,84.3247,84.0923,84.0923,6754.0
2024-02-06 12:00:00,86.82,87.0,86.8,86.84,6603.0,84.0536,84.2279,84.0342,84.073,6603.0
2024-02-06 13:00:00,86.83,87.01,86.7,86.91,7340.0,84.0633,84.2375,83.9374,84.1407,7340.0
2024-02-06 14:00:00,86.91,86.91,86.43,86.55,9217.0,84.1407,84.1407,83.676,83.7922,9217.0
2024-02-06 15:00:00,86.66,86.7,86.37,86.52,33823.0,83.8987,83.9374,83.6179,83.7632,33823.0
2024-02-07 09:30:00,86.65,86.65,85.63,85.89,1257.0,83.889,83.889,82.9015,83.1532,1257.0
2024-02-07 10:00:00,85.9,86.53,85.9,86.53,4120.0,83.1629,83.7728,83.1629,83.7728,4120.0
2024-02-07 11:00:00,86.56,86.88,86.53,86.87,3700.0,83.8019,84.1117,83.7728,84.102,3700.0
2024-02-07 12:00:00,86.9,87.09,86.77,87.06,3500.0,84.131,84.315,84.0052,84.286,3500.0
2024-02-07 13:00:00,87.1,87.32,87.01,87.31,7862.0,84.3247,84.5377,84.2375,84.528,7862.0
2024-02-07 14:00:00,87.36,87.4,87.17,87.27,9853.0,84.5764,84.6151,84.3924,84.4893,9853.0
2024-02-07 15:00:00,87.24,87.3,86.5,86.76,17294.0,84.4602,84.5183,83.7438,83.9955,17294.0
2024-02-08 09:30:00,86.73,87.28,86.39,87.28,3213.0,83.9665,84.4989,83.6373,84.4989,3213.0
2024-02-08 10:00:00,87.3,87.36,86.1,86.13,3386.0,84.5183,84.5764,83.3565,83.3856,3386.0
2024-02-08 11:00:00,86.19,86.51,85.99,86.4,4819.0,83.4437,83.7535,83.25,83.647,4819.0
2024-02-08 12:00:00,86.52,86.56,86.41,86.46,3788.0,83.7632,83.8019,83.6567,83.7051,3788.0
2024-02-08 13:00:00,86.44,86.79,86.41,86.79,4481.0,83.6857,84.0246,83.6567,84.0246,4481.0
2024-02-08 14:00:00,86.82,87.01,86.77,86.88,3814.0,84.0536,84.2375,84.0052,84.1117,3814.0
2024-02-08 15:00:00,86.89,87.09,86.67,86.95,14180.0,84.1214,84.315,83.9084,84.1795,14180.0
2024-02-09 09:30:00,87.14,87.14,86.55,86.55,600.0,84.3634,84.3634,83.7922,83.7922,600.0
2024-02-09 10:00:00,86.54,86.84,86.27,86.84,3149.0,83.7825,84.073,83.5211,84.073,3149.0
2024-02-09 11:00:00,86.83,86.89,86.5,86.85,3805.0,84.0633,84.1214,83.7438,84.0826,3805.0
2024-02-09 12:00:00,86.86,87.0,86.79,86.94,3400.0,84.0923,84.2279,84.0246,84.1698,3400.0
2024-02-09 13:00:00,86.92,87.36,86.87,87.17,6477.0,84.1504,84.5764,84.102,84.3924,6477.0
2024-02-09 14:00:00,87.2,87.59,87.2,87.43,8324.0,84.4215,84.7991,84.4215,84.6442,8324.0
2024-02-09 15:00:00,87.42,87.68,87.39,87.65,15201.0,84.6345,84.8862,84.6054,84.8572,15201.0
2024-02-12 09:30:00,87.84,88.0,87.45,87.55,525.0,85.0411,85.196,84.6635,84.7603,525.0
2024-02-12 10:00:00,87.35,87.6,87.1,87.16,3764.0,84.5667,84.8087,84.3247,84.3828,3764.0
2024-02-12 11:00:00,87.24,87.76,87.24,87.43,1800.0,84.4602,84.9636,84.4602,84.6442,1800.0
2024-02-12 12:00:00,87.58,87.69,87.54,87.65,2000.0,84.7894,84.8959,84.7507,84.8572,2000.0
2024-02-12 13:00:00,87.59,87.76,87.36,87.67,2400.0,84.7991,84.9636,84.5764,84.8765,2400.0
2024-02-12 14:00:00,87.73,87.74,87.44,87.66,3336.0,84.9346,84.9443,84.6538,84.8668,3336.0
2024-02-12 15:00:00,87.75,87.82,87.51,87.57,14620.0,84.954,85.0217,84.7216,84.7797,14620.0
2024-02-13 09:30:00,86.19,86.19,85.43,85.99,4776.0,83.4437,83.4437,82.7079,83.25,4776.0
2024-02-13 10:00:00,86.32,86.32,85.83,86.18,12057.0,83.5695,83.5695,83.0951,83.434,12057.0
2024-02-13 11:00:00,86.16,86.66,86.16,86.62,5693.0,83.4146,83.8987,83.4146,83.86,5693.0
2024-02-13 12:00:00,86.67,86.76,86.56,86.75,3517.0,83.9084,83.9955,83.8019,83.9858,3517.0
2024-02-13 13:00:00,86.68,86.68,86.28,86.46,10363.0,83.9181,83.9181,83.5308,83.7051,10363.0
2024-02-13 14:00:00,86.54,86.68,86.09,86.14,5229.0,83.7825,83.9181,83.3469,83.3953,5229.0
2024-02-13 15:00:00,86.18,87.32,86.17,87.24,16388.0,83.434,84.5377,83.4243,84.4602,16388.0
2024-02-14 09:30:00,89.59,94.37,89.59,92.38,31674.0,86.7353,91.363,86.7353,89.4364,31674.0
2024-02-14 10:00:00,92.39,93.46,91.92,92.73,49269.0,89.4461,90.482,88.9911,89.7753,49269.0
2024-02-14 11:00:00,92.66,93.14,92.56,92.79,12617.0,89.7075,90.1722,89.6107,89.8334,12617.0
2024-02-14 12:00:00,92.63,93.57,92.63,93.16,19529.0,89.6785,90.5885,89.6785,90.1916,19529.0
2024-02-14 13:00:00,93.19,93.74,93.17,93.66,12174.0,90.2206,90.7531,90.2013,90.6757,12174.0
2024-02-14 14:00:00,93.64,94.06,93.33,94.06,12556.0,90.6563,91.0629,90.3562,91.0629,12556.0
2024-02-14 15:00:00,94.12,94.2,92.92,93.37,68388.0,91.121,91.1984,89.9592,90.3949,68388.0
2024-02-15 09:30:00,93.63,93.63,92.86,93.12,3657.0,90.6466,90.6466,89.9011,90.1529,3657.0
2024-02-15 10:00:00,93.18,94.17,92.9,94.05,21501.0,90.2109,91.1694,89.9399,91.0532,21501.0
2024-02-15 11:00:00,94.2,94.36,93.42,93.54,14149.0,91.1984,91.3533,90.4433,90.5595,14149.0
2024-02-15 12:00:00,93.54,94.1,93.54,93.71,6411.0,90.5595,91.1016,90.5595,90.7241,6411.0
2024-02-15 13:00:00,93.74,94.26,93.74,94.16,6611.0,90.7531,91.2565,90.7531,91.1597,6611.0
2024-02-15 14:00:00,94.2,94.22,93.44,93.68,8017.0,91.1984,91.2178,90.4627,90.695,8017.0
2024-02-15 15:00:00,93.7,93.85,93.42,93.78,13757.0,90.7144,90.8596,90.4433,90.7918,13757.0
2024-02-16 09:30:00,93.29,93.99,93.29,93.89,2580.0,90.3174,90.9951,90.3174,90.8983,2580.0
2024-02-16 10:00:00,93.94,94.33,93.83,94.15,8974.0,90.9467,91.3243,90.8402,91.15,8974.0
2024-02-16 11:00:00,94.11,94.19,93.42,93.43,4684.0,91.1113,91.1888,90.4433,90.453,4684.0
2024-02-16 12:00:00,93.48,93.75,93.48,93.66,2000.0,90.5014,90.7628,90.5014,90.6757,2000.0
2024-02-16 13:00:00,93.65,93.83,93.56,93.83,4195.0,90.666,90.8402,90.5788,90.8402,4195.0
2024-02-16 14:00:00,93.93,93.94,93.3,93.32,5528.0,90.937,90.9467,90.3271,90.3465,5528.0
2024-02-16 15:00:00,93.32,93.41,92.84,93.11,22190.0,90.3465,90.4336,89.8818,90.1432,22190.0
2024-02-20 09:30:00,92.39,93.13,92.39,92.85,3825.0,89.4461,90.1625,89.4461,89.8915,3825.0
2024-02-20 10:00:00,92.92,93.59,92.9,93.56,12296.0,89.9592,90.6079,89.9399,90.5788,12296.0
2024-02-20 11:00:00,93.57,93.74,93.27,93.27,13821.0,90.5885,90.7531,90.2981,90.2981,13821.0
2024-02-20 12:00:00,93.15,93.22,92.94,93.0,9444.0,90.1819,90.2497,89.9786,90.0367,9444.0
2024-02-20 13:00:00,93.09,93.27,92.9,93.14,6850.0,90.1238,90.2981,89.9399,90.1722,6850.0
2024-02-20 14:00:00,93.07,93.26,92.86,93.19,9478.0,90.1045,90.2884,89.9011,90.2206,9478.0
2024-02-20 15:00:00,93.06,93.06,92.61,92.82,21145.0,90.0948,90.0948,89.6591,89.8624,21145.0
2024-02-21 09:30:00,93.12,93.73,92.75,93.62,5289.0,90.1529,90.7434,89.7946,90.6369,5289.0
2024-02-21 10:00:00,93.61,94.11,93.47,93.53,34058.0,90.6272,91.1113,90.4917,90.5498,34058.0
2024-02-21 11:00:00,93.53,93.73,93.35,93.6,10769.0,90.5498,90.7434,90.3755,90.6176,10769.0
2024-02-21 12:00:00,93.57,93.66,93.05,93.62,16258.0,90.5885,90.6757,90.0851,90.6369,16258.0
2024-02-21 13:00:00,93.62,93.82,93.39,93.81,17415.0,90.6369,90.8306,90.4143,90.8209,17415.0
2024-02-21 14:00:00,93.78,93.92,93.64,93.8,36124.0,90.7918,90.9274,90.6563,90.8112,36124.0
2024-02-21 15:00:00,93.82,94.52,93.67,94.25,104618.0,90.8306,91.5082,90.6853,91.2469,104618.0
2024-02-22 09:30:00,94.01,94.01,92.95,93.61,42232.0,91.6063,91.6063,90.5734,91.2165,42232.0
2024-02-22 10:00:00,93.66,94.27,93.22,94.27,19672.0,91.2652,91.8596,90.8365,91.8596,19672.0
2024-02-22 11:00:00,94.21,94.22,93.97,94.16,11094.0,91.8011,91.8109,91.5673,91.7524,11094.0
2024-02-22 12:00:00,94.17,94.27,94.07,94.27,8261.0,91.7622,91.8596,91.6647,91.8596,8261.0
2024-02-22 13:00:00,94.28,94.53,94.22,94.35,23536.0,91.8694,92.113,91.8109,91.9376,23536.0
2024-02-22 14:00:00,94.26,94.28,93.59,93.69,63304.0,91.8499,91.8694,91.197,91.2944,63304.0
2024-02-22 15:00:00,93.72,94.01,93.68,93.83,40959.0,91.3237,91.6063,91.2847,91.4309,40959.0
2024-02-23 09:30:00,94.0,94.4,93.5,94.4,7458.0,91.5965,91.9863,91.1093,91.9863,7458.0
2024-02-23 10:00:00,94.39,94.39,93.94,94.01,8605.0,91.9765,91.9765,91.538,91.6063,8605.0
2024-02-23 11:00:00,94.03,94.03,93.53,93.64,11139.0,91.6257,91.6257,91.1385,91.2457,11139.0
2024-02-23 12:00:00,93.64,94.02,93.64,93.81,8919.0,91.2457,91.616,91.2457,91.4114,8919.0
2024-02-23 13:00:00,93.76,93.8,93.64,93.73,7641.0,91.3627,91.4016,91.2457,91.3334,7641.0
2024-02-23 14:00:00,93.59,93.68,93.49,93.67,13441.0,91.197,91.2847,91.0996,91.275,13441.0
2024-02-23 15:00:00,93.59,93.62,93.32,93.45,39916.0,91.197,91.2262,90.9339,91.0606,39916.0
2024-02-26 09:30:00,93.06,93.49,93.06,93.49,5975.0,90.6805,91.0996,90.6805,91.0996,5975.0
2024-02-26 10:00:00,93.48,93.48,92.29,92.44,20075.0,91.0898,91.0898,89.9302,90.0764,20075.0
2024-02-26 11:00:00,92.36,92.46,91.82,91.86,28974.0,89.9984,90.0959,89.4723,89.5112,28974.0
2024-02-26 12:00:00,91.81,92.19,91.81,92.07,14027.0,89.4625,89.8328,89.4625,89.7159,14027.0
2024-02-26 13:00:00,92.08,92.08,91.77,91.83,10939.0,89.7256,89.7256,89.4235,89.482,10939.0
2024-02-26 14:00:00,91.81,92.07,91.74,92.06,10700.0,89.4625,89.7159,89.3943,89.7061,10700.0
2024-02-26 15:00:00,92.04,92.27,91.81,91.84,30490.0,89.6866,89.9107,89.4625,89.4917,30490.0
2024-02-27 09:30:00,91.93,93.12,91.93,92.74,5919.0,89.5794,90.739,89.5794,90.3687,5919.0
2024-02-27 10:00:00,92.79,92.83,92.06,92.2,49886.0,90.4175,90.4564,89.7061,89.8425,49886.0
2024-02-27 11:00:00,92.19,92.67,92.14,92.67,14261.0,89.8328,90.3005,89.7841,90.3005,14261.0
2024-02-27 12:00:00,92.72,93.05,92.58,93.05,40969.0,90.3492,90.6708,90.2128,90.6708,40969.0
2024-02-27 13:00:00,92.98,93.0,92.53,92.56,21324.0,90.6026,90.6221,90.1641,90.1933,21324.0
2024-02-27 14:00:00,92.45,92.63,92.36,92.63,14658.0,90.0861,90.2615,89.9984,90.2615,14658.0
2024-02-27 15:00:00,92.58,92.58,92.05,92.11,47768.0,90.2128,90.2128,89.6964,89.7548,47768.0
2024-02-28 09:30:00,91.99,92.23,91.89,91.94,22919.0,89.6379,89.8718,89.5405,89.5892,22919.0
2024-02-28 10:00:00,91.95,92.44,91.93,92.34,32407.0,89.5989,90.0764,89.5794,89.979,32407.0
2024-02-28 11:00:00,92.36,92.86,92.18,92.68,40446.0,89.9984,90.4857,89.823,90.3103,40446.0
2024-02-28 12:00:00,92.65,92.96,92.59,92.85,20683.0,90.281,90.5831,90.2226,90.4759,20683.0
2024-02-28 13:00:00,92.88,93.11,92.78,92.83,44231.0,90.5052,90.7293,90.4077,90.4564,44231.0
2024-02-28 14:00:00,92.84,92.84,92.17,92.3,43515.0,90.4662,90.4662,89.8133,89.94,43515.0
2024-02-28 15:00:00,92.25,92.37,91.84,91.85,126726.0,89.8913,90.0082,89.4917,89.5015,126726.0
2024-02-29 09:30:00,92.8,92.8,92.07,92.08,3730.0,90.4272,90.4272,89.7159,89.7256,3730.0
2024-02-29 10:00:00,92.08,92.12,91.47,91.5,5507.0,89.7256,89.7646,89.1312,89.1604,5507.0
2024-02-29 11:00:00,91.63,92.05,91.63,91.68,7471.0,89.2871,89.6964,89.2871,89.3358,7471.0
2024-02-29 12:00:00,91.73,92.05,91.68,91.97,5422.0,89.3846,89.6964,89.3358,89.6184,5422.0
2024-02-29 13:00:00,91.95,92.95,91.94,92.84,6307.0,89.5989,90.5734,89.5892,90.4662,6307.0
2024-02-29 14:00:00,92.86,92.94,92.41,92.47,9511.0,90.4857,90.5636,90.0472,90.1056,9511.0
2024-02-29 15:00:00,92.51,92.51,92.08,92.08,36718.0,90.1446,90.1446,89.7256,89.7256,36718.0
2024-03-01 09:30:00,91.81,92.09,91.24,91.75,21007.0,89.4625,89.7354,88.9071,89.404,21007.0
2024-03-01 10:00:00,91.89,92.51,91.65,92.27,30288.0,89.5405,90.1446,89.3066,89.9107,30288.0
2024-03-01 11:00:00,92.32,92.52,91.99,92.17,5082.0,89.9595,90.1544,89.6379,89.8133,5082.0
2024-03-01 12:00:00,92.15,92.18,91.93,91.93,6613.0,89.7938,89.823,89.5794,89.5794,6613.0
2024-03-01 13:00:00,91.89,91.97,91.63,91.76,7758.0,89.5405,89.6184,89.2871,89.4138,7758.0
2024-03-01 14:00:00,91.83,91.88,91.59,91.84,7500.0,89.482,89.5307,89.2481,89.4917,7500.0
2024-03-01 15:00:00,91.79,92.8,91.68,92.72,32331.0,89.443,90.4272,89.3358,90.3492,32331.0
2024-03-04 09:30:00,92.22,92.22,91.17,91.36,1800.0,89.862,89.862,88.8389,89.024,1800.0
2024-03-04 10:00:00,91.19,92.18,91.11,92.11,5685.0,88.8584,89.823,88.7804,89.7548,5685.0
2024-03-04 11:00:00,92.09,92.74,92.08,92.74,5108.0,89.7354,90.3687,89.7256,90.3687,5108.0
2024-03-04 12:00:00,92.81,92.99,92.77,92.98,4546.0,90.4369,90.6123,90.398,90.6026,4546.0
2024-03-04 13:00:00,93.04,93.26,93.04,93.25,7703.0,90.6611,90.8754,90.6611,90.8657,7703.0
2024-03-04 14:00:00,93.26,93.65,93.15,93.57,10063.0,90.8754,91.2555,90.7682,91.1775,10063.0
2024-03-04 15:00:00,93.61,93.67,93.28,93.38,19565.0,91.2165,91.275,90.8949,90.9924,19565.0
2024-03-05 09:30:00,93.59,93.59,93.07,93.38,1200.0,91.197,91.197,90.6903,90.9924,1200.0
2024-03-05 10:00:00,93.58,93.72,93.35,93.35,6055.0,91.1873,91.3237,90.9631,90.9631,6055.0
2024-03-05 11:00:00,93.41,93.47,92.79,92.88,4626.0,91.0216,91.0801,90.4175,90.5052,4626.0
2024-03-05 12:00:00,92.89,92.9,92.11,92.14,4004.0,90.5149,90.5246,89.7548,89.7841,4004.0
2024-03-05 13:00:00,92.14,92.14,91.65,91.9,6071.0,89.7841,89.7841,89.3066,89.5502,6071.0
2024-03-05 14:00:00,91.76,91.79,91.6,91.6,3224.0,89.4138,89.443,89.2579,89.2579,3224.0
2024-03-05 15:00:00,91.53,91.78,91.31,91.55,16122.0,89.1897,89.4333,88.9753,89.2092,16122.0
2024-03-06 09:30:00,92.69,92.69,92.27,92.27,700.0,90.32,90.32,89.9107,89.9107,700.0
2024-03-06 10:00:00,91.88,92.45,91.88,92.11,2392.0,89.5307,90.0861,89.5307,89.7548,2392.0
2024-03-06 11:00:00,92.01,92.11,91.94,92.07,4353.0,89.6574,89.7548,89.5892,89.7159,4353.0
2024-03-06 12:00:00,92.06,92.26,91.94,91.95,6233.0,89.7061,89.901,89.5892,89.5989,6233.0
2024-03-06 13:00:00,91.88,91.94,91.58,91.7,1500.0,89.5307,89.5892,89.2384,89.3553,1500.0
2024-03-06 14:00:00,91.82,91.97,91.58,91.93,2692.0,89.4723,89.6184,89.2384,89.5794,2692.0
2024-03-06 15:00:00,91.95,92.21,91.82,92.09,11698.0,89.5989,89.8523,89.4723,89.7354,11698.0
2024-03-07 09:30:00,92.77,92.8,92.58,92.58,2174.0,90.398,90.4272,90.2128,90.2128,2174.0
2024-03-07 10:00:00,92.28,92.37,92.24,92.35,1660.0,89.9205,90.0082,89.8815,89.9887,1660.0
2024-03-07 11:00:00,92.25,92.27,91.76,92.03,2014.0,89.8913,89.9107,89.4138,89.6769,2014.0
2024-03-07 12:00:00,92.11,92.3,92.05,92.24,1900.0,89.7548,89.94,89.6964,89.8815,1900.0
2024-03-07 13:00:00,92.06,92.21,91.92,91.97,3003.0,89.7061,89.8523,89.5697,89.6184,3003.0
2024-03-07 14:00:00,91.78,91.78,91.53,91.77,3879.0,89.4333,89.4333,89.1897,89.4235,3879.0
2024-03-07 15:00:00,91.79,92.1,91.46,92.09,10791.0,89.443,89.7451,89.1215,89.7354,10791.0
2024-03-08 09:30:00,92.19,92.31,91.7,91.7,21102.0,89.8328,89.9497,89.3553,89.3553,21102.0
2024-03-08 10:00:00,91.81,92.1,91.66,91.91,3423.0,89.4625,89.7451,89.3163,89.56,3423.0
2024-03-08 11:00:00,91.77,92.01,91.65,91.78,3205.0,89.4235,89.6574,89.3066,89.4333,3205.0
2024-03-08 12:00:00,91.75,91.93,91.72,91.72,3521.0,89.404,89.5794,89.3748,89.3748,3521.0
2024-03-08 13:00:00,91.87,92.02,91.7,91.76,6722.0,89.521,89.6671,89.3553,89.4138,6722.0
2024-03-08 14:00:00,91.75,92.1,91.75,92.03,7160.0,89.404,89.7451,89.404,89.6769,7160.0
2024-03-08 15:00:00,92.09,92.18,91.89,91.99,11935.0,89.7354,89.823,89.5405,89.6379,11935.0
2024-03-11 09:30:00,92.13,92.13,91.83,91.83,2500.0,89.7743,89.7743,89.482,89.482,2500.0
2024-03-11 10:00:00,91.88,92.24,91.64,92.19,4696.0,89.5307,89.8815,89.2969,89.8328,4696.0
2024-03-11 11:00:00,92.27,92.27,92.1,92.22,5848.0,89.9107,89.9107,89.7451,89.862,5848.0
2024-03-11 12:00:00,92.27,92.56,92.25,92.53,2600.0,89.9107,90.1933,89.8913,90.1641,2600.0
2024-03-11 13:00:00,92.57,92.78,92.57,92.71,6045.0,90.2031,90.4077,90.2031,90.3395,6045.0
2024-03-11 14:00:00,92.72,92.78,92.47,92.51,4987.0,90.3492,90.4077,90.1056,90.1446,4987.0
2024-03-11 15:00:00,92.57,92.71,92.38,92.71,16197.0,90.2031,90.3395,90.0179,90.3395,16197.0
2024-03-12 09:30:00,92.92,93.27,92.84,93.2,2500.0,90.5441,90.8852,90.4662,90.817,2500.0
2024-03-12 10:00:00,93.4,93.57,93.06,93.07,6164.0,91.0119,91.1775,90.6805,90.6903,6164.0
2024-03-12 11:00:00,92.93,93.17,92.78,92.93,5590.0,90.5539,90.7877,90.4077,90.5539,5590.0
2024-03-12 12:00:00,92.96,92.96,92.59,92.69,9597.0,90.5831,90.5831,90.2226,90.32,9597.0
2024-03-12 13:00:00,92.71,93.0,92.35,93.0,5292.0,90.3395,90.6221,89.9887,90.6221,5292.0
2024-03-12 14:00:00,92.94,93.19,92.87,93.19,4359.0,90.5636,90.8072,90.4954,90.8072,4359.0
2024-03-12 15:00:00,93.19,93.38,92.89,92.89,20581.0,90.8072,90.9924,90.5149,90.5149,20581.0
2024-03-13 09:30:00,93.0,93.13,92.71,92.71,4920.0,90.6221,90.7488,90.3395,90.3395,4920.0
2024-03-13 10:00:00,92.72,92.95,92.58,92.95,4810.0,90.3492,90.5734,90.2128,90.5734,4810.0
2024-03-13 11:00:00,92.75,93.05,92.73,93.0,4889.0,90.3785,90.6708,90.359,90.6221,4889.0
2024-03-13 12:00:00,92.95,93.01,92.84,93.01,3407.0,90.5734,90.6318,90.4662,90.6318,3407.0
2024-03-13 13:00:00,92.93,93.04,92.87,92.93,2837.0,90.5539,90.6611,90.4954,90.5539,2837.0
2024-03-13 14:00:00,92.9,92.98,92.47,92.47,5221.0,90.5246,90.6026,90.1056,90.1056,5221.0
2024-03-13 15:00:00,92.44,92.69,92.24,92.63,14331.0,90.0764,90.32,89.8815,90.2615,14331.0
2024-03-14 09:30:00,91.6,92.11,91.51,91.51,700.0,89.2579,89.7548,89.1702,89.1702,700.0
2024-03-14 10:00:00,91.57,91.57,91.01,91.06,2600.0,89.2286,89.2286,88.683,88.7317,2600.0
2024-03-14 11:00:00,91.01,91.19,90.81,90.9,4538.0,88.683,88.8584,88.4881,88.5758,4538.0
2024-03-14 12:00:00,91.0,91.31,90.96,91.13,4714.0,88.6732,88.9753,88.6342,88.7999,4714.0
2024-03-14 13:00:00,91.11,91.38,91.11,91.31,9156.0,88.7804,89.0435,88.7804,88.9753,9156.0
2024-03-14 14:00:00,91.31,91.51,91.24,91.3,6683.0,88.9753,89.1702,88.9071,88.9656,6683.0
2024-03-14 15:00:00,91.17,91.99,91.12,91.7,15843.0,88.8389,89.6379,88.7902,89.3553,15843.0
2024-03-15 09:30:00,91.77,92.09,91.42,91.48,3986.0,89.4235,89.7354,89.0825,89.1409,3986.0
2024-03-15 10:00:00,91.54,91.94,91.38,91.94,8112.0,89.1994,89.5892,89.0435,89.5892,8112.0
2024-03-15 11:00:00,91.91,91.98,91.49,91.49,5911.0,89.56,89.6282,89.1507,89.1507,5911.0
2024-03-15 12:00:00,91.5,91.6,91.36,91.45,6302.0,89.1604,89.2579,89.024,89.1117,6302.0
2024-03-15 13:00:00,91.45,91.61,91.25,91.27,6254.0,89.1117,89.2676,88.9168,88.9363,6254.0
2024-03-15 14:00:00,91.21,91.64,91.12,91.62,8901.0,88.8779,89.2969,88.7902,89.2774,8901.0
2024-03-15 15:00:00,91.61,91.91,91.34,91.36,55136.0,89.2676,89.56,89.0045,89.024,55136.0
2024-03-18 09:30:00,92.01,92.01,91.59,91.59,1600.0,89.6574,89.6574,89.2481,89.2481,1600.0
2024-03-18 10:00:00,91.81,91.84,91.57,91.84,5338.0,89.4625,89.4917,89.2286,89.4917,5338.0
2024-03-18 11:00:00,91.77,92.23,91.77,92.13,5538.0,89.4235,89.8718,89.4235,89.7743,5538.0
2024-03-18 12:00:00,92.12,92.44,92.11,92.39,6057.0,89.7646,90.0764,89.7548,90.0277,6057.0
2024-03-18 13:00:00,92.41,92.76,92.39,92.68,6631.0,90.0472,90.3882,90.0277,90.3103,6631.0
2024-03-18 14:00:00,92.65,92.65,91.88,92.08,14162.0,90.281,90.281,89.5307,89.7256,14162.0
2024-03-18 15:00:00,92.07,92.36,92.02,92.32,75103.0,89.7159,89.9984,89.6671,89.9595,75103.0
2024-03-19 09:30:00,92.33,92.88,92.33,92.87,704.0,89.9692,90.5052,89.9692,90.4954,704.0
2024-03-19 10:00:00,92.7,92.89,92.61,92.64,2225.0,90.3298,90.5149,90.2421,90.2713,2225.0
2024-03-19 11:00:00,92.71,92.89,92.63,92.89,2800.0,90.3395,90.5149,90.2615,90.5149,2800.0
2024-03-19 12:00:00,92.89,93.15,92.89,93.06,2400.0,90.5149,90.7682,90.5149,90.6805,2400.0
2024-03-19 13:00:00,93.12,93.42,93.06,93.42,2309.0,90.739,91.0313,90.6805,91.0313,2309.0
2024-03-19 14:00:00,93.43,93.63,93.28,93.56,4814.0,91.0411,91.236,90.8949,91.1678,4814.0
2024-03-19 15:00:00,93.44,93.81,93.41,93.64,14128.0,91.0508,91.4114,91.0216,91.2457,14128.0
2024-03-20 09:30:00,93.18,93.72,93.18,93.72,1905.0,90.7975,91.3237,90.7975,91.3237,1905.0
2024-03-20 10:00:00,93.69,93.69,93.21,93.22,4217.0,91.2944,91.2944,90.8267,90.8365,4217.0
2024-03-20 11:00:00,93.22,93.5,93.15,93.19,2000.0,90.8365,91.1093,90.7682,90.8072,2000.0
2024-03-20 12:00:00,93.06,93.06,92.68,92.75,4725.0,90.6805,90.6805,90.3103,90.3785,4725.0
2024-03-20 13:00:00,92.76,92.76,92.46,92.46,900.0,90.3882,90.3882,90.0959,90.0959,900.0
2024-03-20 14:00:00,92.34,92.98,92.34,92.84,5444.0,89.979,90.6026,89.979,90.4662,5444.0
2024-03-20 15:00:00,92.84,93.03,92.5,92.97,25910.0,90.4662,90.6513,90.1349,90.5928,25910.0
2024-03-21 09:30:00,92.94,93.51,92.62,93.51,2464.0,90.5636,91.119,90.2518,91.119,2464.0
2024-03-21 10:00:00,93.48,93.51,92.33,92.4,6111.0,91.0898,91.119,89.9692,90.0374,6111.0
2024-03-21 11:00:00,92.36,92.7,92.15,92.25,5033.0,89.9984,90.3298,89.7938,89.8913,5033.0
2024-03-21 12:00:00,92.23,92.23,91.62,91.69,7132.0,89.8718,89.8718,89.2774,89.3456,7132.0
2024-03-21 13:00:00,91.72,91.79,91.34,91.46,7025.0,89.3748,89.443,89.0045,89.1215,7025.0
2024-03-21 14:00:00,91.54,92.25,91.54,92.25,9234.0,89.1994,89.8913,89.1994,89.8913,9234.0
2024-03-21 15:00:00,92.23,93.24,92.23,93.09,23341.0,89.8718,90.8559,89.8718,90.7098,23341.0
2024-03-22 09:30:00,92.86,93.47,92.86,93.14,1136.0,90.4857,91.0801,90.4857,90.7585,1136.0
2024-03-22 10:00:00,93.22,93.34,92.82,92.82,4327.0,90.8365,90.9534,90.4467,90.4467,4327.0
2024-03-22 11:00:00,92.89,93.17,92.77,92.95,5300.0,90.5149,90.7877,90.398,90.5734,5300.0
2024-03-22 12:00:00,92.86,92.86,92.43,92.43,3501.0,90.4857,90.4857,90.0667,90.0667,3501.0
2024-03-22 13:00:00,92.43,92.59,92.42,92.58,3200.0,90.0667,90.2226,90.0569,90.2128,3200.0
2024-03-22 14:00:00,92.54,92.54,92.21,92.25,5022.0,90.1738,90.1738,89.8523,89.8913,5022.0
2024-03-22 15:00:00,92.2,92.29,92.02,92.06,16251.0,89.8425,89.9302,89.6671,89.7061,16251.0
2024-03-25 09:30:00,92.3,92.59,92.29,92.29,1100.0,89.94,90.2226,89.9302,89.9302,1100.0
2024-03-25 10:00:00,92.21,92.31,91.79,91.96,3757.0,89.8523,89.9497,89.443,89.6087,3757.0
2024-03-25 11:00:00,91.84,91.96,91.78,91.84,2757.0,89.4917,89.6087,89.4333,89.4917,2757.0
2024-03-25 12:00:00,91.87,91.94,91.5,91.51,3600.0,89.521,89.5892,89.1604,89.1702,3600.0
2024-03-25 13:00:00,91.5,91.6,91.45,91.49,4491.0,89.1604,89.2579,89.1117,89.1507,4491.0
2024-03-25 14:00:00,91.49,91.62,91.41,91.62,3647.0,89.1507,89.2774,89.0727,89.2774,3647.0
2024-03-25 15:00:00,91.63,91.79,91.25,91.27,13295.0,89.2871,89.443,88.9168,88.9363,13295.0
2024-03-26 09:30:00,92.01,92.19,91.75,92.13,2918.0,89.6574,89.8328,89.404,89.7743,2918.0
2024-03-26 10:00:00,92.16,92.32,91.67,91.87,12872.0,89.8036,89.9595,89.3261,89.521,12872.0
2024-03-26 11:00:00,91.94,91.94,91.65,91.86,8227.0,89.5892,89.5892,89.3066,89.5112,8227.0
2024-03-26 12:00:00,91.8,91.88,91.75,91.75,2453.0,89.4528,89.5307,89.404,89.404,2453.0
2024-03-26 13:00:00,91.58,91.58,91.34,91.36,1942.0,89.2384,89.2384,89.0045,89.024,1942.0
2024-03-26 14:00:00,91.35,91.43,91.35,91.43,1200.0,89.0143,89.0922,89.0143,89.0922,1200.0
2024-03-26 15:00:00,91.58,91.66,90.99,91.08,9617.0,89.2384,89.3163,88.6635,88.7512,9617.0
2024-03-27 09:30:00,91.29,91.86,91.29,91.86,1071.0,88.9558,89.5112,88.9558,89.5112,1071.0
2024-03-27 10:00:00,92.07,92.37,91.93,91.96,8792.0,89.7159,90.0082,89.5794,89.6087,8792.0
2024-03-27 11:00:00,91.97,92.27,91.97,92.24,4760.0,89.6184,89.9107,89.6184,89.8815,4760.0
2024-03-27 12:00:00,92.37,92.76,92.25,92.68,4200.0,90.0082,90.3882,89.8913,90.3103,4200.0
2024-03-27 13:00:00,92.68,92.69,92.4,92.4,4015.0,90.3103,90.32,90.0374,90.0374,4015.0
2024-03-27 14:00:00,92.4,92.66,92.38,92.44,7055.0,90.0374,90.2908,90.0179,90.0764,7055.0
2024-03-27 15:00:00,92.42,92.86,92.41,92.81,32544.0,90.0569,90.4857,90.0472,90.4369,32544.0
2024-03-28 09:30:00,93.29,93.3,93.21,93.27,920.0,90.9047,90.9144,90.8267,90.8852,920.0
2024-03-28 10:00:00,93.15,93.59,93.15,93.3,8667.0,90.7682,91.197,90.7682,90.9144,8667.0
2024-03-28 11:00:00,93.27,93.37,92.99,93.09,8362.0,90.8852,90.9826,90.6123,90.7098,8362.0
2024-03-28 12:00:00,93.05,93.16,92.99,93.06,7441.0,90.6708,90.778,90.6123,90.6805,7441.0
2024-03-28 13:00:00,93.07,93.32,93.04,93.19,5946.0,90.6903,90.9339,90.6611,90.8072,5946.0
2024-03-28 14:00:00,93.21,93.43,93.18,93.38,7342.0,90.8267,91.0411,90.7975,90.9924,7342.0
2024-03-28 15:00:00,93.37,93.6,93.24,93.36,41724.0,90.9826,91.2067,90.8559,90.9729,41724.0
2024-04-01 09:30:00,93.39,93.39,92.77,92.85,857.0,91.0021,91.0021,90.398,90.4759,857.0
2024-04-01 10:00:00,92.67,92.67,91.84,92.32,12143.0,90.3005,90.3005,89.4917,89.9595,12143.0
2024-04-01 11:00:00,92.28,92.37,92.11,92.27,11749.0,89.9205,90.0082,89.7548,89.9107,11749.0
2024-04-01 12:00:00,92.23,92.52,92.1,92.29,7227.0,89.8718,90.1544,89.7451,89.9302,7227.0
2024-04-01 13:00:00,92.24,92.36,91.99,92.36,5611.0,89.8815,89.9984,89.6379,89.9984,5611.0
2024-04-01 14:00:00,92.37,92.37,92.14,92.19,5905.0,90.0082,90.0082,89.7841,89.8328,5905.0
2024-04-01 15:00:00,92.12,92.3,91.92,91.96,13942.0,89.7646,89.94,89.5697,89.6087,13942.0
2024-04-02 09:30:00,91.73,91.73,91.43,91.63,3200.0,89.3846,89.3846,89.0922,89.2871,3200.0
2024-04-02 10:00:00,91.25,91.4,90.96,91.23,4160.0,88.9168,89.063,88.6342,88.8973,4160.0
2024-04-02 11:00:00,91.29,91.56,91.16,91.18,3469.0,88.9558,89.2189,88.8291,88.8486,3469.0
2024-04-02 12:00:00,91.2,91.41,91.2,91.32,2000.0,88.8681,89.0727,88.8681,88.985,2000.0
2024-04-02 13:00:00,91.3,91.3,91.04,91.26,1600.0,88.9656,88.9656,88.7122,88.9266,1600.0
2024-04-02 14:00:00,91.2,91.29,91.09,91.09,2000.0,88.8681,88.9558,88.7609,88.7609,2000.0
2024-04-02 15:00:00,91.06,91.19,90.93,90.99,29888.0,88.7317,88.8584,88.605,88.6635,29888.0
2024-04-03 09:30:00,90.97,90.97,90.75,90.8,300.0,88.644,88.644,88.4296,88.4783,300.0
2024-04-03 10:00:00,91.16,91.27,91.03,91.27,7198.0,88.8291,88.9363,88.7025,88.9363,7198.0
2024-04-03 11:00:00,91.29,91.31,91.08,91.25,8054.0,88.9558,88.9753,88.7512,88.9168,8054.0
2024-04-03 12:00:00,91.22,91.73,91.19,91.73,9611.0,88.8876,89.3846,88.8584,89.3846,9611.0
2024-04-03 13:00:00,91.74,91.83,91.61,91.61,2835.0,89.3943,89.482,89.2676,89.2676,2835.0
2024-04-03 14:00:00,91.66,91.73,91.45,91.54,4238.0,89.3163,89.3846,89.1117,89.1994,4238.0
2024-04-03 15:00:00,91.54,91.57,91.19,91.29,10608.0,89.1994,89.2286,88.8584,88.9558,10608.0
2024-04-04 09:30:00,92.17,92.31,92.13,92.31,301.0,89.8133,89.9497,89.7743,89.9497,301.0
2024-04-04 10:00:00,92.41,92.42,92.17,92.17,1159.0,90.0472,90.0569,89.8133,89.8133,1159.0
2024-04-04 11:00:00,91.95,92.41,91.95,92.25,3230.0,89.5989,90.0472,89.5989,89.8913,3230.0
2024-04-04 12:00:00,92.31,92.35,91.82,91.82,3880.0,89.9497,89.9887,89.4723,89.4723,3880.0
2024-04-04 13:00:00,91.78,91.78,91.27,91.27,1157.0,89.4333,89.4333,88.9363,88.9363,1157.0
2024-04-04 14:00:00,91.05,91.06,90.23,90.36,4457.0,88.7219,88.7317,87.9229,88.0496,4457.0
2024-04-04 15:00:00,90.36,90.57,90.13,90.45,8366.0,88.0496,88.2542,87.8255,88.1373,8366.0
2024-04-05 09:30:00,90.72,91.09,90.63,90.71,1557.0,88.4004,88.7609,88.3127,88.3906,1557.0
2024-04-05 10:00:00,91.27,91.3,91.06,91.3,2226.0,88.9363,88.9656,88.7317,88.9656,2226.0
2024-04-05 11:00:00,91.29,91.69,91.29,91.69,5218.0,88.9558,89.3456,88.9558,89.3456,5218.0
2024-04-05 12:00:00,91.59,91.82,91.57,91.82,3517.0,89.2481,89.4723,89.2286,89.4723,3517.0
2024-04-05 13:00:00,91.87,91.87,91.47,91.47,5100.0,89.521,89.521,89.1312,89.1312,5100.0
2024-04-05 14:00:00,91.42,91.62,91.33,91.47,4616.0,89.0825,89.2774,88.9948,89.1312,4616.0
2024-04-05 15:00:00,91.43,91.99,91.43,91.77,10224.0,89.0922,89.6379,89.0922,89.4235,10224.0
2024-04-08 09:30:00,91.55,91.71,91.55,91.67,627.0,89.2092,89.3651,89.2092,89.3261,627.0
2024-04-08 10:00:00,91.6,91.98,91.35,91.84,27459.0,89.2579,89.6282,89.0143,89.4917,27459.0
2024-04-08 11:00:00,91.95,92.0,91.74,91.87,22225.0,89.5989,89.6477,89.3943,89.521,22225.0
2024-04-08 12:00:00,91.86,92.05,91.83,91.99,22112.0,89.5112,89.6964,89.482,89.6379,22112.0
2024-04-08 13:00:00,91.99,92.06,91.87,92.06,18525.0,89.6379,89.7061,89.521,89.7061,18525.0
2024-04-08 14:00:00,91.89,91.89,91.75,91.83,1200.0,89.5405,89.5405,89.404,89.482,1200.0
2024-04-08 15:00:00,91.95,91.97,91.68,91.78,8920.0,89.5989,89.6184,89.3358,89.4333,8920.0
2024-04-09 09:30:00,91.78,91.78,91.54,91.54,500.0,89.4333,89.4333,89.1994,89.1994,500.0
2024-04-09 10:00:00,91.44,91.76,91.14,91.2,2543.0,89.102,89.4138,88.8096,88.8681,2543.0
2024-04-09 11:00:00,91.26,91.5,91.24,91.43,2300.0,88.9266,89.1604,88.9071,89.0922,2300.0
2024-04-09 12:00:00,91.43,91.43,91.18,91.18,1700.0,89.0922,89.0922,88.8486,88.8486,1700.0
2024-04-09 13:00:00,91.16,91.33,91.15,91.19,1100.0,88.8291,88.9948,88.8194,88.8584,1100.0
2024-04-09 14:00:00,91.09,91.39,91.03,91.39,2157.0,88.7609,89.0532,88.7025,89.0532,2157.0
2024-04-09 15:00:00,91.39,91.98,91.39,91.98,14249.0,89.0532,89.6282,89.0532,89.6282,14249.0
2024-04-10 09:30:00,89.95,90.23,89.82,90.23,3938.0,87.6501,87.9229,87.5234,87.9229,3938.0
2024-04-10 10:00:00,90.12,90.61,90.06,90.26,5491.0,87.8157,88.2932,87.7573,87.9521,5491.0
2024-04-10 11:00:00,90.21,90.24,89.95,90.0,3485.0,87.9034,87.9327,87.6501,87.6988,3485.0
2024-04-10 12:00:00,89.95,90.06,89.91,89.93,1905.0,87.6501,87.7573,87.6111,87.6306,1905.0
2024-04-10 13:00:00,89.98,90.14,89.5,89.87,14599.0,87.6793,87.8352,87.2116,87.5721,14599.0
2024-04-10 14:00:00,89.87,90.01,89.6,89.6,14877.0,87.5721,87.7085,87.309,87.309,14877.0
2024-04-10 15:00:00,89.55,90.42,89.52,90.25,9863.0,87.2603,88.1081,87.2311,87.9424,9863.0
2024-04-11 09:30:00,90.48,90.48,90.06,90.37,1655.0,88.1665,88.1665,87.7573,88.0593,1655.0
2024-04-11 10:00:00,90.36,91.08,90.19,90.6,7979.0,88.0496,88.7512,87.8839,88.2834,7979.0
2024-04-11 11:00:00,90.41,91.19,90.22,91.19,10091.0,88.0983,88.8584,87.9132,88.8584,10091.0
2024-04-11 12:00:00,91.25,91.25,90.73,90.91,3945.0,88.9168,88.9168,88.4101,88.5855,3945.0
2024-04-11 13:00:00,90.97,90.97,90.77,90.89,6225.0,88.644,88.644,88.4491,88.566,6225.0
2024-04-11 14:00:00,90.86,91.05,90.78,90.83,2652.0,88.5368,88.7219,88.4588,88.5076,2652.0
2024-04-11 15:00:00,90.8,90.88,90.26,90.38,14499.0,88.4783,88.5563,87.9521,88.0691,14499.0
2024-04-12 09:30:00,89.92,90.33,89.78,90.19,657.0,87.6208,88.0204,87.4844,87.8839,657.0
2024-04-12 10:00:00,90.22,90.49,90.06,90.49,1800.0,87.9132,88.1763,87.7573,88.1763,1800.0
2024-04-12 11:00:00,90.5,90.55,90.15,90.15,2544.0,88.186,88.2347,87.845,87.845,2544.0
2024-04-12 12:00:00,90.09,90.23,89.87,90.2,2900.0,87.7865,87.9229,87.5721,87.8937,2900.0
2024-04-12 13:00:00,90.18,90.18,89.75,90.03,5332.0,87.8742,87.8742,87.4552,87.728,5332.0
2024-04-12 14:00:00,89.96,90.17,89.56,89.75,3520.0,87.6598,87.8644,87.27,87.4552,3520.0
2024-04-12 15:00:00,89.57,89.85,89.43,89.77,14371.0,87.2798,87.5526,87.1434,87.4747,14371.0
2024-04-15 09:30:00,90.07,90.08,89.64,89.75,857.0,87.767,87.7767,87.348,87.4552,857.0
2024-04-15 10:00:00,89.7,89.7,89.37,89.41,2076.0,87.4065,87.4065,87.0849,87.1239,2076.0
2024-04-15 11:00:00,89.28,89.63,89.27,89.57,5526.0,86.9972,87.3383,86.9875,87.2798,5526.0
2024-04-15 12:00:00,89.61,89.61,89.36,89.61,1610.0,87.3188,87.3188,87.0752,87.3188,1610.0
2024-04-15 13:00:00,89.52,89.59,88.77,89.06,3443.0,87.2311,87.2993,86.5002,86.7828,3443.0
2024-04-15 14:00:00,88.78,88.78,88.38,88.58,1288.0,86.51,86.51,86.1202,86.3151,1288.0
2024-04-15 15:00:00,88.55,89.17,88.45,89.14,9961.0,86.2859,86.89,86.1884,86.8608,9961.0
2024-04-16 09:30:00,88.7,88.7,88.05,88.28,3483.0,86.432,86.432,85.7986,86.0228,3483.0
2024-04-16 10:00:00,88.24,88.36,87.88,88.0,3071.0,85.9838,86.1007,85.633,85.7499,3071.0
2024-04-16 11:00:00,88.22,89.1,88.22,89.02,3768.0,85.9643,86.8218,85.9643,86.7438,3768.0
2024-04-16 12:00:00,88.93,89.07,88.86,88.97,1728.0,86.6561,86.7926,86.5879,86.6951,1728.0
2024-04-16 13:00:00,88.82,88.83,88.43,88.59,1806.0,86.549,86.5587,86.1689,86.3248,1806.0
2024-04-16 14:00:00,88.49,88.88,88.3,88.67,2058.0,86.2274,86.6074,86.0423,86.4028,2058.0
2024-04-16 15:00:00,88.64,88.66,88.24,88.4,95653.0,86.3736,86.3931,85.9838,86.1397,95653.0
2024-04-17 09:30:00,88.55,89.06,88.55,89.06,1753.0,86.2859,86.7828,86.2859,86.7828,1753.0
2024-04-17 10:00:00,88.95,89.13,88.77,88.97,5037.0,86.6756,86.851,86.5002,86.6951,5037.0
2024-04-17 11:00:00,89.18,89.4,88.97,89.4,7002.0,86.8998,87.1141,86.6951,87.1141,7002.0
2024-04-17 12:00:00,89.39,90.11,89.27,89.96,20471.0,87.1044,87.806,86.9875,87.6598,20471.0
2024-04-17 13:00:00,90.01,90.77,90.01,90.77,9639.0,87.7085,88.4491,87.7085,88.4491,9639.0
2024-04-17 14:00:00,90.8,91.03,90.26,90.44,9050.0,88.4783,88.7025,87.9521,88.1275,9050.0
2024-04-17 15:00:00,90.37,90.44,89.66,89.68,17528.0,88.0593,88.1275,87.3675,87.387,17528.0
2024-04-18 09:30:00,89.76,89.76,89.47,89.76,826.0,87.4649,87.4649,87.1823,87.4649,826.0
2024-04-18 10:00:00,89.75,90.21,89.54,90.21,4754.0,87.4552,87.9034,87.2506,87.9034,4754.0
2024-04-18 11:00:00,90.22,90.22,90.0,90.15,2800.0,87.9132,87.9132,87.6988,87.845,2800.0
2024-04-18 12:00:00,90.24,90.24,89.96,89.99,2900.0,87.9327,87.9327,87.6598,87.689,2900.0
2024-04-18 13:00:00,90.04,90.19,89.59,90.19,15437.0,87.7378,87.8839,87.2993,87.8839,15437.0
2024-04-18 14:00:00,90.29,90.41,90.09,90.41,1971.0,87.9814,88.0983,87.7865,88.0983,1971.0
2024-04-18 15:00:00,90.45,90.9,90.4,90.86,13671.0,88.1373,88.5758,88.0886,88.5368,13671.0
2024-04-19 09:30:00,91.37,91.91,91.37,91.91,700.0,89.0338,89.56,89.0338,89.56,700.0
2024-04-19 10:00:00,91.88,91.97,91.54,91.71,6742.0,89.5307,89.6184,89.1994,89.3651,6742.0
2024-04-19 11:00:00,91.63,91.63,91.02,91.02,2328.0,89.2871,89.2871,88.6927,88.6927,2328.0
2024-04-19 12:00:00,90.92,91.17,90.92,91.17,2746.0,88.5953,88.8389,88.5953,88.8389,2746.0
2024-04-19 13:00:00,91.14,91.23,91.01,91.04,2465.0,88.8096,88.8973,88.683,88.7122,2465.0
2024-04-19 14:00:00,90.95,91.12,90.78,91.11,4820.0,88.6245,88.7902,88.4588,88.7804,4820.0
2024-04-19 15:00:00,91.09,91.4,91.04,91.3,15953.0,88.7609,89.063,88.7122,88.9656,15953.0
2024-04-22 09:30:00,91.28,91.3,91.27,91.3,757.0,88.9461,88.9656,88.9363,88.9656,757.0
2024-04-22 10:00:00,91.42,91.7,90.92,91.09,3073.0,89.0825,89.3553,88.5953,88.7609,3073.0
2024-04-22 11:00:00,91.07,91.13,90.8,90.98,2608.0,88.7414,88.7999,88.4783,88.6537,2608.0
2024-04-22 12:00:00,91.04,91.23,90.99,91.23,1700.0,88.7122,88.8973,88.6635,88.8973,1700.0
2024-04-22 13:00:00,91.32,91.88,91.24,91.88,3585.0,88.985,89.5307,88.9071,89.5307,3585.0
2024-04-22 14:00:00,91.7,91.75,91.29,91.53,4271.0,89.3553,89.404,88.9558,89.1897,4271.0
2024-04-22 15:00:00,91.47,91.65,91.4,91.62,25642.0,89.1312,89.3066,89.063,89.2774,25642.0
2024-04-23 09:30:00,91.47,92.27,91.47,92.26,1858.0,89.1312,89.9107,89.1312,89.901,1858.0
2024-04-23 10:00:00,92.37,92.39,92.26,92.26,1100.0,90.0082,90.0277,89.901,89.901,1100.0
2024-04-23 11:00:00,92.22,92.33,92.06,92.12,5129.0,89.862,89.9692,89.7061,89.7646,5129.0
2024-04-23 12:00:00,92.2,92.34,92.12,92.32,22452.0,89.8425,89.979,89.7646,89.9595,22452.0
2024-04-23 13:00:00,92.28,92.97,92.28,92.76,3451.0,89.9205,90.5928,89.9205,90.3882,3451.0
2024-04-23 14:00:00,92.76,92.84,92.62,92.65,5896.0,90.3882,90.4662,90.2518,90.281,5896.0
2024-04-23 15:00:00,92.6,92.96,92.56,92.94,30145.0,90.2323,90.5831,90.1933,90.5636,30145.0
2024-04-24 09:30:00,92.99,92.99,91.99,92.89,1000.0,90.6123,90.6123,89.6379,90.5149,1000.0
2024-04-24 10:00:00,93.03,93.11,92.54,92.7,3814.0,90.6513,90.7293,90.1738,90.3298,3814.0
2024-04-24 11:00:00,92.74,93.14,92.7,93.12,2648.0,90.3687,90.7585,90.3298,90.739,2648.0
2024-04-24 12:00:00,93.04,93.15,92.83,93.04,5387.0,90.6611,90.7682,90.4564,90.6611,5387.0
2024-04-24 13:00:00,93.04,93.68,93.0,93.68,10587.0,90.6611,91.2847,90.6221,91.2847,10587.0
2024-04-24 14:00:00,93.57,93.86,93.54,93.57,5726.0,91.1775,91.4601,91.1483,91.1775,5726.0
2024-04-24 15:00:00,93.44,94.0,93.44,93.73,18009.0,91.0508,91.5965,91.0508,91.3334,18009.0
2024-04-25 09:30:00,93.07,93.11,92.78,92.91,3173.0,90.6903,90.7293,90.4077,90.5344,3173.0
2024-04-25 10:00:00,92.99,93.47,92.88,93.44,3367.0,90.6123,91.0801,90.5052,91.0508,3367.0
2024-04-25 11:00:00,93.27,93.41,93.17,93.39,9755.0,90.8852,91.0216,90.7877,91.0021,9755.0
2024-04-25 12:00:00,93.38,93.73,93.35,93.64,1469.0,90.9924,91.3334,90.9631,91.2457,1469.0
2024-04-25 13:00:00,93.61,93.74,93.48,93.68,1493.0,91.2165,91.3432,91.0898,91.2847,1493.0
2024-04-25 14:00:00,93.71,93.76,93.44,93.52,5459.0,91.3139,91.3627,91.0508,91.1288,5459.0
2024-04-25 15:00:00,93.59,94.1,93.59,94.0,14277.0,91.197,91.694,91.197,91.5965,14277.0
2024-04-26 09:30:00,94.41,94.66,94.41,94.66,1100.0,91.996,92.2396,91.996,92.2396,1100.0
2024-04-26 10:00:00,94.58,94.72,94.56,94.56,1232.0,92.1617,92.2981,92.1422,92.1422,1232.0
2024-04-26 11:00:00,94.45,94.52,94.23,94.38,3433.0,92.035,92.1032,91.8206,91.9668,3433.0
2024-04-26 12:00:00,94.56,94.97,94.55,94.94,3117.0,92.1422,92.5417,92.1325,92.5125,3117.0
2024-04-26 13:00:00,94.95,94.97,94.62,94.71,8062.0,92.5222,92.5417,92.2007,92.2884,8062.0
2024-04-26 14:00:00,94.7,94.83,94.62,94.77,3469.0,92.2786,92.4053,92.2007,92.3468,3469.0
2024-04-26 15:00:00,94.62,94.73,94.25,94.39,11633.0,92.2007,92.3078,91.8401,91.9765,11633.0
2024-04-29 09:30:00,95.27,95.53,95.27,95.39,1670.0,92.834,93.0874,92.834,92.951,1670.0
2024-04-29 10:00:00,95.11,95.58,95.09,95.3,19382.0,92.6781,93.1361,92.6586,92.8633,19382.0
2024-04-29 11:00:00,95.09,95.17,94.95,95.13,3269.0,92.6586,92.7366,92.5222,92.6976,3269.0
2024-04-29 12:00:00,95.13,95.44,95.13,95.27,2934.0,92.6976,92.9997,92.6976,92.834,2934.0
2024-04-29 13:00:00,95.33,95.44,95.3,95.35,8413.0,92.8925,92.9997,92.8633,92.912,8413.0
2024-04-29 14:00:00,95.37,95.38,95.15,95.19,8969.0,92.9315,92.9412,92.7171,92.7561,8969.0
2024-04-29 15:00:00,95.09,95.82,94.9,95.81,22080.0,92.6586,93.37,92.4735,93.3602,22080.0
2024-04-30 09:30:00,95.61,97.59,95.61,97.54,15624.0,93.1653,95.0947,93.1653,95.046,15624.0
2024-04-30 10:00:00,97.45,98.05,96.97,97.11,5472.0,94.9583,95.543,94.4906,94.627,5472.0
2024-04-30 11:00:00,97.0,97.0,95.83,96.29,14443.0,94.5198,94.5198,93.3797,93.828,14443.0
2024-04-30 12:00:00,96.34,96.39,95.95,96.35,16427.0,93.8767,93.9254,93.4967,93.8864,16427.0
2024-04-30 13:00:00,96.36,96.94,96.13,96.86,5703.0,93.8962,94.4613,93.6721,94.3834,5703.0
2024-04-30 14:00:00,96.88,97.27,96.48,96.6,6159.0,94.4029,94.7829,94.0131,94.13,6159.0
2024-04-30 15:00:00,96.58,96.58,95.13,95.27,26769.0,94.1105,94.1105,92.6976,92.834,26769.0
2024-05-01 09:30:00,95.02,95.27,94.21,94.92,3678.0,92.5904,92.834,91.8011,92.493,3678.0
2024-05-01 10:00:00,94.78,95.53,94.78,95.53,7917.0,92.3566,93.0874,92.3566,93.0874,7917.0
2024-05-01 11:00:00,95.57,96.0,95.27,95.31,6142.0,93.1264,93.5454,92.834,92.873,6142.0
2024-05-01 12:00:00,95.46,95.62,94.97,94.97,6983.0,93.0192,93.1751,92.5417,92.5417,6983.0
2024-05-01 13:00:00,94.91,95.34,94.7,95.12,4408.0,92.4832,92.9023,92.2786,92.6879,4408.0
2024-05-01 14:00:00,95.09,95.7,94.74,95.7,16182.0,92.6586,93.253,92.3176,93.253,16182.0
2024-05-01 15:00:00,95.55,95.58,94.24,94.39,11194.0,93.1069,93.1361,91.8304,91.9765,11194.0
2024-05-02 09:30:00,94.25,94.54,93.97,94.32,3319.0,91.8401,92.1227,91.5673,91.9083,3319.0
2024-05-02 10:00:00,94.5,94.54,93.76,94.02,5947.0,92.0837,92.1227,91.3627,91.616,5947.0
2024-05-02 11:00:00,93.93,94.85,93.92,94.81,4161.0,91.5283,92.4248,91.5186,92.3858,4161.0
2024-05-02 12:00:00,94.8,94.84,94.49,94.81,2000.0,92.3761,92.415,92.074,92.3858,2000.0
2024-05-02 13:00:00,94.85,95.47,94.84,95.47,2549.0,92.4248,93.0289,92.415,93.0289,2549.0
2024-05-02 14:00:00,95.39,95.88,95.39,95.64,3750.0,92.951,93.4284,92.951,93.1946,3750.0
2024-05-02 15:00:00,95.58,96.12,95.53,96.1,24190.0,93.1361,93.6623,93.0874,93.6428,24190.0
2024-05-03 09:30:00,96.73,96.73,95.44,95.93,5176.0,94.2567,94.2567,92.9997,93.4772,5176.0
2024-05-03 10:00:00,95.32,95.52,94.73,95.46,3140.0,92.8828,93.0776,92.3078,93.0192,3140.0
2024-05-03 11:00:00,95.61,96.04,95.49,96.04,4000.0,93.1653,93.5844,93.0484,93.5844,4000.0
2024-05-03 12:00:00,96.03,96.04,95.69,95.72,3157.0,93.5746,93.5844,93.2433,93.2725,3157.0
2024-05-03 13:00:00,95.92,96.07,95.7,95.92,5066.0,93.4674,93.6136,93.253,93.4674,5066.0
2024-05-03 14:00:00,95.84,96.07,95.84,96.04,3625.0,93.3895,93.6136,93.3895,93.5844,3625.0
2024-05-03 15:00:00,96.0,96.23,95.6,95.85,15578.0,93.5454,93.7695,93.1556,93.3992,15578.0
2024-05-06 09:30:00,96.5,96.63,95.87,96.34,1215.0,94.0326,94.1593,93.4187,93.8767,1215.0
2024-05-06 10:00:00,96.22,96.41,96.18,96.32,2812.0,93.7598,93.9449,93.7208,93.8572,2812.0
2024-05-06 11:00:00,96.31,96.36,95.91,96.15,2548.0,93.8474,93.8962,93.4577,93.6915,2548.0
2024-05-06 12:00:00,96.13,96.42,96.13,96.4,2316.0,93.6721,93.9546,93.6721,93.9351,2316.0
2024-05-06 13:00:00,96.42,96.6,96.38,96.52,8986.0,93.9546,94.13,93.9157,94.0521,8986.0
2024-05-06 14:00:00,96.42,96.77,96.42,96.68,4840.0,93.9546,94.2957,93.9546,94.208,4840.0
2024-05-06 15:00:00,96.68,96.84,96.52,96.8,9707.0,94.208,94.3639,94.0521,94.3249,9707.0
2024-05-07 09:30:00,97.31,97.58,97.11,97.58,2701.0,94.8219,95.085,94.627,95.085,2701.0
2024-05-07 10:00:00,97.43,97.58,97.18,97.31,4168.0,94.9388,95.085,94.6952,94.8219,4168.0
2024-05-07 11:00:00,97.28,97.56,97.24,97.4,2750.0,94.7926,95.0655,94.7537,94.9096,2750.0
2024-05-07 12:00:00,97.41,97.65,97.4,97.65,1636.0,94.9193,95.1532,94.9096,95.1532,1636.0
2024-05-07 13:00:00,97.6,97.94,97.44,97.44,1330.0,95.1045,95.4358,94.9486,94.9486,1330.0
2024-05-07 14:00:00,97.42,97.5,97.37,97.47,2018.0,94.9291,95.007,94.8803,94.9778,2018.0
2024-05-07 15:00:00,97.41,97.69,97.39,97.49,14000.0,94.9193,95.1922,94.8998,94.9973,14000.0
2024-05-08 09:30:00,97.33,97.77,97.24,97.47,1257.0,94.8414,95.2701,94.7537,94.9778,1257.0
2024-05-08 10:00:00,97.54,98.29,97.54,98.23,7009.0,95.046,95.7768,95.046,95.7184,7009.0
2024-05-08 11:00:00,98.2,98.42,98.13,98.29,5793.0,95.6891,95.9035,95.6209,95.7768,5793.0
2024-05-08 12:00:00,98.32,98.39,98.03,98.09,2916.0,95.8061,95.8743,95.5235,95.5819,2916.0
2024-05-08 13:00:00,98.08,98.11,97.95,98.09,5554.0,95.5722,95.6014,95.4455,95.5819,5554.0
2024-05-08 14:00:00,98.1,98.17,97.94,98.17,3968.0,95.5917,95.6599,95.4358,95.6599,3968.0
2024-05-08 15:00:00,98.16,98.65,98.16,98.42,17485.0,95.6501,96.1276,95.6501,95.9035,17485.0
2024-05-09 09:30:00,98.5,98.5,98.29,98.36,810.0,95.9815,95.9815,95.7768,95.845,810.0
2024-05-09 10:00:00,98.15,98.51,98.12,98.31,6735.0,95.6404,95.9912,95.6112,95.7963,6735.0
2024-05-09 11:00:00,98.3,98.3,97.9,98.0,6234.0,95.7866,95.7866,95.3968,95.4942,6234.0
2024-05-09 12:00:00,97.93,98.32,97.93,98.17,5957.0,95.426,95.8061,95.426,95.6599,5957.0
2024-05-09 13:00:00,98.2,98.62,98.2,98.62,1957.0,95.6891,96.0984,95.6891,96.0984,1957.0
2024-05-09 14:00:00,98.53,98.78,98.53,98.7,2750.0,96.0107,96.2543,96.0107,96.1763,2750.0
2024-05-09 15:00:00,98.61,99.33,98.61,99.17,18217.0,96.0886,96.7902,96.0886,96.6343,18217.0
2024-05-10 09:30:00,98.55,98.93,98.37,98.93,500.0,96.6229,96.9955,96.4464,96.9955,500.0
2024-05-10 10:00:00,98.85,99.34,98.85,99.0,3400.0,96.917,97.3974,96.917,97.0641,3400.0
2024-05-10 11:00:00,98.96,99.16,98.88,99.06,2952.0,97.0249,97.221,96.9464,97.1229,2952.0
2024-05-10 12:00:00,99.06,99.25,99.04,99.04,2603.0,97.1229,97.3092,97.1033,97.1033,2603.0
2024-05-10 13:00:00,98.93,98.93,98.5,98.83,3574.0,96.9955,96.9955,96.5739,96.8974,3574.0
2024-05-10 14:00:00,98.82,98.91,98.66,98.72,1836.0,96.8876,96.9759,96.7307,96.7896,1836.0
2024-05-10 15:00:00,98.84,99.03,98.71,98.92,8950.0,96.9072,97.0935,96.7798,96.9857,8950.0
2024-05-13 09:30:00,99.11,99.11,98.76,98.76,1164.0,97.1719,97.1719,96.8288,96.8288,1164.0
2024-05-13 10:00:00,98.75,99.11,98.39,98.81,3878.0,96.819,97.1719,96.466,96.8778,3878.0
2024-05-13 11:00:00,98.9,99.07,98.83,98.91,3410.0,96.966,97.1327,96.8974,96.9759,3410.0
2024-05-13 12:00:00,99.0,99.26,99.0,99.26,3281.0,97.0641,97.319,97.0641,97.319,3281.0
2024-05-13 13:00:00,99.24,99.27,99.13,99.2,22813.0,97.2994,97.3288,97.1916,97.2602,22813.0
2024-05-13 14:00:00,99.2,99.37,99.1,99.32,6866.0,97.2602,97.4269,97.1621,97.3778,6866.0
2024-05-13 15:00:00,99.32,99.67,99.3,99.47,16594.0,97.3778,97.721,97.3582,97.5249,16594.0
2024-05-14 09:30:00,100.0,100.21,99.71,100.09,4670.0,98.0445,98.2504,97.7602,98.1328,4670.0
2024-05-14 10:00:00,99.98,100.23,99.76,99.79,9987.0,98.0249,98.27,97.8092,97.8386,9987.0
2024-05-14 11:00:00,99.81,99.81,99.13,99.13,18091.0,97.8583,97.8583,97.1916,97.1916,18091.0
2024-05-14 12:00:00,99.13,99.24,98.98,99.08,10241.0,97.1916,97.2994,97.0445,97.1425,10241.0
2024-05-14 13:00:00,99.05,99.16,98.87,99.16,12354.0,97.1131,97.221,96.9366,97.221,12354.0
2024-05-14 14:00:00,99.15,99.2,99.01,99.1,15846.0,97.2112,97.2602,97.0739,97.1621,15846.0
2024-05-14 15:00:00,99.03,99.23,98.68,98.79,35671.0,97.0935,97.2896,96.7504,96.8582,35671.0
2024-05-15 09:30:00,100.52,100.52,99.75,99.75,3964.0,98.5544,98.5544,97.7994,97.7994,3964.0
2024-05-15 10:00:00,99.8,100.06,99.35,99.62,3117.0,97.8485,98.1034,97.4073,97.672,3117.0
2024-05-15 11:00:00,99.61,100.33,99.41,99.98,7117.0,97.6622,98.3681,97.4661,98.0249,7117.0
2024-05-15 12:00:00,99.89,100.25,99.89,100.22,2810.0,97.9367,98.2897,97.9367,98.2602,2810.0
2024-05-15 13:00:00,100.24,100.36,100.19,100.36,2433.0,98.2798,98.3975,98.2308,98.3975,2433.0
2024-05-15 14:00:00,100.46,100.64,100.38,100.64,4761.0,98.4955,98.672,98.4171,98.672,4761.0
2024-05-15 15:00:00,100.64,101.08,100.54,101.0,18547.0,98.672,99.1034,98.574,99.025,18547.0
2024-05-16 09:30:00,101.01,101.16,101.01,101.11,824.0,99.0348,99.1819,99.0348,99.1328,824.0
2024-05-16 10:00:00,101.31,101.69,101.15,101.69,5379.0,99.3289,99.7015,99.1721,99.7015,5379.0
2024-05-16 11:00:00,101.66,101.66,101.09,101.09,3300.0,99.6721,99.6721,99.1132,99.1132,3300.0
2024-05-16 12:00:00,101.15,101.29,101.13,101.13,3042.0,99.1721,99.3093,99.1524,99.1524,3042.0
2024-05-16 13:00:00,101.15,101.29,101.06,101.18,1568.0,99.1721,99.3093,99.0838,99.2015,1568.0
2024-05-16 14:00:00,101.16,101.36,101.02,101.27,2827.0,99.1819,99.3779,99.0446,99.2897,2827.0
2024-05-16 15:00:00,101.35,101.35,100.93,100.93,13548.0,99.3681,99.3681,98.9564,98.9564,13548.0
2024-05-17 09:30:00,100.9,101.57,100.9,101.57,800.0,98.9269,99.5838,98.9269,99.5838,800.0
2024-05-17 10:00:00,101.52,101.84,101.52,101.62,2149.0,99.5348,99.8486,99.5348,99.6329,2149.0
2024-05-17 11:00:00,101.5,101.74,101.42,101.46,1700.0,99.5152,99.7505,99.4368,99.476,1700.0
2024-05-17 12:00:00,101.45,101.58,101.39,101.49,1857.0,99.4662,99.5936,99.4074,99.5054,1857.0
2024-05-17 13:00:00,101.53,101.61,101.51,101.61,2126.0,99.5446,99.6231,99.525,99.6231,2126.0
2024-05-17 14:00:00,101.56,101.78,101.5,101.52,4103.0,99.574,99.7897,99.5152,99.5348,4103.0
2024-05-17 15:00:00,101.52,101.59,100.93,101.24,14967.0,99.5348,99.6034,98.9564,99.2603,14967.0
2024-05-20 09:30:00,101.45,101.7,101.45,101.46,1326.0,99.4662,99.7113,99.4662,99.476,1326.0
2024-05-20 10:00:00,101.41,102.0,101.41,101.94,2102.0,99.427,100.0054,99.427,99.9466,2102.0
2024-05-20 11:00:00,102.04,102.12,101.87,101.95,1878.0,100.0446,100.1231,99.878,99.9564,1878.0
2024-05-20 12:00:00,101.91,101.92,101.64,101.66,1757.0,99.9172,99.927,99.6525,99.6721,1757.0
2024-05-20 13:00:00,101.78,102.0,101.52,101.52,1900.0,99.7897,100.0054,99.5348,99.5348,1900.0
2024-05-20 14:00:00,101.6,101.75,101.37,101.39,1929.0,99.6133,99.7603,99.3877,99.4074,1929.0
2024-05-20 15:00:00,101.36,101.55,100.81,100.83,14528.0,99.3779,99.5642,98.8387,98.8583,14528.0
2024-05-21 09:30:00,100.6,101.29,100.6,100.89,2756.0,98.6328,99.3093,98.6328,98.9171,2756.0
2024-05-21 10:00:00,100.9,101.21,100.84,100.92,4476.0,98.9269,99.2309,98.8681,98.9465,4476.0
2024-05-21 11:00:00,100.95,101.0,100.76,100.76,2937.0,98.976,99.025,98.7897,98.7897,2937.0
2024-05-21 12:00:00,100.86,101.05,100.84,101.05,2100.0,98.8877,99.074,98.8681,99.074,2100.0
2024-05-21 13:00:00,101.02,101.2,101.02,101.2,3169.0,99.0446,99.2211,99.0446,99.2211,3169.0
2024-05-21 14:00:00,101.16,101.16,100.94,101.03,2200.0,99.1819,99.1819,98.9662,99.0544,2200.0
2024-05-21 15:00:00,101.03,101.19,100.97,101.1,10078.0,99.0544,99.2113,98.9956,99.123,10078.0
2024-05-22 09:30:00,100.9,102.07,100.9,101.94,9639.0,98.9269,100.0741,98.9269,99.9466,9639.0
2024-05-22 10:00:00,101.89,102.53,101.67,102.48,26690.0,99.8976,100.5251,99.6819,100.476,26690.0
2024-05-22 11:00:00,102.46,102.46,102.11,102.36,18055.0,100.4564,100.4564,100.1133,100.3584,18055.0
2024-05-22 12:00:00,102.44,102.66,102.39,102.44,14260.0,100.4368,100.6525,100.3878,100.4368,14260.0
2024-05-22 13:00:00,102.43,102.43,102.3,102.34,2011.0,100.427,100.427,100.2996,100.3388,2011.0
2024-05-22 14:00:00,102.35,102.35,101.77,102.11,5998.0,100.3486,100.3486,99.7799,100.1133,5998.0
2024-05-22 15:00:00,102.09,102.12,101.74,101.87,12773.0,100.0937,100.1231,99.7505,99.878,12773.0
2024-05-23 09:30:00,101.79,101.95,101.4,101.61,2841.0,99.7995,99.9564,99.4172,99.6231,2841.0
2024-05-23 10:00:00,101.53,101.79,101.25,101.25,4432.0,99.5446,99.7995,99.2701,99.2701,4432.0
2024-05-23 11:00:00,101.14,101.61,101.07,101.61,1316.0,99.1622,99.6231,99.0936,99.6231,1316.0
2024-05-23 12:00:00,101.58,101.58,101.43,101.51,1584.0,99.5936,99.5936,99.4466,99.525,1584.0
2024-05-23 13:00:00,101.42,101.42,100.9,100.95,3145.0,99.4368,99.4368,98.9269,98.976,3145.0
2024-05-23 14:00:00,100.89,100.94,100.19,100.21,3656.0,98.9171,98.9662,98.2308,98.2504,3656.0
2024-05-23 15:00:00,100.25,100.33,99.8,99.95,9532.0,98.2897,98.3681,97.8485,97.9955,9532.0
2024-05-24 09:30:00,100.86,100.86,100.11,100.11,1057.0,98.8877,98.8877,98.1524,98.1524,1057.0
2024-05-24 10:00:00,100.65,100.89,100.51,100.74,6245.0,98.6818,98.9171,98.5446,98.7701,6245.0
2024-05-24 11:00:00,100.71,100.86,100.71,100.74,1765.0,98.7407,98.8877,98.7407,98.7701,1765.0
2024-05-24 12:00:00,100.95,101.21,100.95,101.06,4179.0,98.976,99.2309,98.976,99.0838,4179.0
2024-05-24 13:00:00,100.82,101.35,100.82,101.11,12050.0,98.8485,99.3681,98.8485,99.1328,12050.0
2024-05-24 14:00:00,101.09,101.26,101.08,101.18,5987.0,99.1132,99.2799,99.1034,99.2015,5987.0
2024-05-24 15:00:00,101.18,101.18,100.81,100.83,10285.0,99.2015,99.2015,98.8387,98.8583,10285.0
2024-05-28 09:30:00,101.02,101.25,100.88,100.89,727.0,99.0446,99.2701,98.9073,98.9171,727.0
2024-05-28 10:00:00,101.05,101.24,100.91,101.04,3857.0,99.074,99.2603,98.9367,99.0642,3857.0
2024-05-28 11:00:00,101.06,101.29,100.97,101.29,3827.0,99.0838,99.3093,98.9956,99.3093,3827.0
2024-05-28 12:00:00,101.34,101.56,101.34,101.46,6665.0,99.3583,99.574,99.3583,99.476,6665.0
2024-05-28 13:00:00,101.5,101.52,101.34,101.49,6661.0,99.5152,99.5348,99.3583,99.5054,6661.0
2024-05-28 14:00:00,101.58,101.74,100.99,101.2,12735.0,99.5936,99.7505,99.0152,99.2211,12735.0
2024-05-28 15:00:00,101.16,101.29,100.65,100.86,40864.0,99.1819,99.3093,98.6818,98.8877,40864.0
2024-05-29 09:30:00,100.08,100.66,100.08,100.25,1800.0,98.123,98.6916,98.123,98.2897,1800.0
2024-05-29 10:00:00,100.41,100.56,100.2,100.25,3445.0,98.4465,98.5936,98.2406,98.2897,3445.0
2024-05-29 11:00:00,100.22,100.86,100.22,100.84,2205.0,98.2602,98.8877,98.2602,98.8681,2205.0
2024-05-29 12:00:00,100.65,100.89,100.57,100.65,2600.0,98.6818,98.9171,98.6034,98.6818,2600.0
2024-05-29 13:00:00,100.65,100.65,100.34,100.54,2100.0,98.6818,98.6818,98.3779,98.574,2100.0
2024-05-29 14:00:00,100.5,100.78,100.48,100.51,3400.0,98.5348,98.8093,98.5152,98.5446,3400.0
2024-05-29 15:00:00,100.47,100.72,100.37,100.66,18207.0,98.5053,98.7505,98.4073,98.6916,18207.0
2024-05-30 09:30:00,101.35,101.61,101.2,101.61,613.0,99.3681,99.6231,99.2211,99.6231,613.0
2024-05-30 10:00:00,101.7,101.83,101.58,101.83,3281.0,99.7113,99.8388,99.5936,99.8388,3281.0
2024-05-30 11:00:00,101.66,101.81,101.37,101.47,3214.0,99.6721,99.8191,99.3877,99.4858,3214.0
2024-05-30 12:00:00,101.56,101.89,101.56,101.89,2400.0,99.574,99.8976,99.574,99.8976,2400.0
2024-05-30 13:00:00,101.86,101.88,101.78,101.8,2747.0,99.8682,99.8878,99.7897,99.8093,2747.0
2024-05-30 14:00:00,101.82,101.98,101.74,101.98,4771.0,99.829,99.9858,99.7505,99.9858,4771.0
2024-05-30 15:00:00,101.9,102.2,101.75,102.17,14024.0,99.9074,100.2015,99.7603,100.1721,14024.0
2024-05-31 09:30:00,102.56,102.75,102.06,102.75,2345.0,100.5545,100.7408,100.0643,100.7408,2345.0
2024-05-31 10:00:00,102.78,102.84,102.35,102.72,4161.0,100.7702,100.829,100.3486,100.7114,4161.0
2024-05-31 11:00:00,102.78,103.06,102.77,102.88,6025.0,100.7702,101.0447,100.7604,100.8682,6025.0
2024-05-31 12:00:00,102.86,103.16,102.86,103.12,6196.0,100.8486,101.1427,100.8486,101.1035,6196.0
2024-05-31 13:00:00,103.15,103.56,103.15,103.48,7185.0,101.1329,101.5349,101.1329,101.4565,7185.0
2024-05-31 14:00:00,103.44,103.69,103.34,103.68,9360.0,101.4173,101.6624,101.3192,101.6526,9360.0
2024-05-31 15:00:00,103.64,104.03,103.51,103.73,43703.0,101.6134,101.9957,101.4859,101.7016,43703.0
2024-06-03 09:30:00,103.54,103.86,103.53,103.54,2457.0,101.5153,101.8291,101.5055,101.5153,2457.0
2024-06-03 10:00:00,103.63,104.17,103.54,103.54,5105.0,101.6036,102.133,101.5153,101.5153,5105.0
2024-06-03 11:00:00,103.49,104.36,103.49,103.89,16947.0,101.4663,102.3193,101.4663,101.8585,16947.0
2024-06-03 12:00:00,103.86,103.88,103.45,103.69,7366.0,101.8291,101.8487,101.4271,101.6624,7366.0
2024-06-03 13:00:00,103.68,103.72,103.35,103.61,4850.0,101.6526,101.6918,101.329,101.5839,4850.0
2024-06-03 14:00:00,103.68,103.93,103.66,103.93,3700.0,101.6526,101.8977,101.633,101.8977,3700.0
2024-06-03 15:00:00,103.91,104.26,103.91,104.01,11589.0,101.8781,102.2212,101.8781,101.9761,11589.0
2024-06-04 09:30:00,103.62,103.68,103.5,103.52,957.0,101.5938,101.6526,101.4761,101.4957,957.0
2024-06-04 10:00:00,103.56,104.35,103.56,104.19,5136.0,101.5349,102.3095,101.5349,102.1526,5136.0
2024-06-04 11:00:00,104.08,104.37,104.06,104.28,3400.0,102.0448,102.3291,102.0251,102.2408,3400.0
2024-06-04 12:00:00,104.24,104.5,104.11,104.31,8500.0,102.2016,102.4565,102.0742,102.2703,8500.0
2024-06-04 13:00:00,104.47,104.82,104.34,104.54,10892.0,102.4271,102.7703,102.2997,102.4958,10892.0
2024-06-04 14:00:00,104.53,104.89,104.49,104.89,8877.0,102.486,102.8389,102.4467,102.8389,8877.0
2024-06-04 15:00:00,104.81,104.99,104.47,104.51,17370.0,102.7605,102.937,102.4271,102.4663,17370.0
2024-06-05 09:30:00,104.46,104.61,104.18,104.33,1868.0,102.4173,102.5644,102.1428,102.2899,1868.0
2024-06-05 10:00:00,104.26,104.95,104.26,104.8,5152.0,102.2212,102.8977,102.2212,102.7507,5152.0
2024-06-05 11:00:00,104.87,105.22,104.82,105.15,8025.0,102.8193,103.1625,102.7703,103.0938,8025.0
2024-06-05 12:00:00,105.13,105.24,104.99,105.19,6600.0,103.0742,103.1821,102.937,103.1331,6600.0
2024-06-05 13:00:00,105.2,105.56,105.2,105.51,7320.0,103.1429,103.4958,103.1429,103.4468,7320.0
2024-06-05 14:00:00,105.49,105.69,105.48,105.53,6963.0,103.4272,103.6233,103.4174,103.4664,6963.0
2024-06-05 15:00:00,105.53,105.63,104.92,104.95,13753.0,103.4664,103.5644,102.8683,102.8977,13753.0
2024-06-06 09:30:00,104.41,105.05,104.41,104.97,2073.0,102.3683,102.9958,102.3683,102.9174,2073.0
2024-06-06 10:00:00,105.02,105.23,104.91,104.98,10789.0,102.9664,103.1723,102.8585,102.9272,10789.0
2024-06-06 11:00:00,105.0,105.2,104.9,104.93,13324.0,102.9468,103.1429,102.8487,102.8781,13324.0
2024-06-06 12:00:00,104.92,104.92,104.69,104.69,6637.0,102.8683,102.8683,102.6428,102.6428,6637.0
2024-06-06 13:00:00,104.67,104.9,104.65,104.79,6620.0,102.6232,102.8487,102.6036,102.7409,6620.0
2024-06-06 14:00:00,104.79,104.93,104.5,104.91,11346.0,102.7409,102.8781,102.4565,102.8585,11346.0
2024-06-06 15:00:00,104.85,105.01,104.61,104.65,24492.0,102.7997,102.9566,102.5644,102.6036,24492.0
2024-06-07 09:30:00,104.02,104.02,103.77,103.96,1027.0,101.9859,101.9859,101.7408,101.9271,1027.0
2024-06-07 10:00:00,103.82,103.83,103.19,103.3,7122.0,101.7898,101.7996,101.1722,101.28,7122.0
2024-06-07 11:00:00,103.22,103.82,103.15,103.76,5978.0,101.2016,101.7898,101.1329,101.731,5978.0
2024-06-07 12:00:00,103.85,104.09,103.76,103.89,4700.0,101.8193,102.0546,101.731,101.8585,4700.0
2024-06-07 13:00:00,103.87,104.02,103.64,103.73,3200.0,101.8389,101.9859,101.6134,101.7016,3200.0
2024-06-07 14:00:00,103.53,103.77,103.36,103.7,4500.0,101.5055,101.7408,101.3388,101.6722,4500.0
2024-06-07 15:00:00,103.67,103.91,103.55,103.8,15176.0,101.6428,101.8781,101.5251,101.7702,15176.0
2024-06-10 09:30:00,105.14,105.14,103.7,103.7,2911.0,103.084,103.084,101.6722,101.6722,2911.0
2024-06-10 10:00:00,103.97,104.26,103.6,103.93,8761.0,101.9369,102.2212,101.5741,101.8977,8761.0
2024-06-10 11:00:00,103.77,104.05,103.77,103.8,6620.0,101.7408,102.0153,101.7408,101.7702,6620.0
2024-06-10 12:00:00,103.9,104.08,103.81,103.93,2000.0,101.8683,102.0448,101.78,101.8977,2000.0
2024-06-10 13:00:00,103.85,104.4,103.81,104.25,3465.0,101.8193,102.3585,101.78,102.2114,3465.0
2024-06-10 14:00:00,103.98,104.15,103.96,103.96,3918.0,101.9467,102.1134,101.9271,101.9271,3918.0
2024-06-10 15:00:00,103.92,103.95,103.46,103.47,11989.0,101.8879,101.9173,101.4369,101.4467,11989.0
2024-06-11 09:30:00,103.3,103.69,103.22,103.66,2204.0,101.28,101.6624,101.2016,101.633,2204.0
2024-06-11 10:00:00,103.61,104.08,103.61,103.93,4068.0,101.5839,102.0448,101.5839,101.8977,4068.0
2024-06-11 11:00:00,103.99,103.99,103.03,103.09,7643.0,101.9565,101.9565,101.0153,101.0741,7643.0
2024-06-11 12:00:00,102.91,103.38,102.76,103.12,7994.0,100.8976,101.3584,100.7506,101.1035,7994.0
2024-06-11 13:00:00,103.1,103.46,103.08,103.45,4241.0,101.0839,101.4369,101.0643,101.4271,4241.0
2024-06-11 14:00:00,103.4,103.74,103.4,103.64,4408.0,101.3781,101.7114,101.3781,101.6134,4408.0
2024-06-11 15:00:00,103.66,103.66,103.26,103.43,9671.0,101.633,101.633,101.2408,101.4075,9671.0
2024-06-12 09:30:00,104.63,104.63,103.76,103.88,500.0,102.584,102.584,101.731,101.8487,500.0
2024-06-12 10:00:00,104.01,104.57,104.0,104.24,10545.0,101.9761,102.5252,101.9663,102.2016,10545.0
2024-06-12 11:00:00,104.22,104.24,103.98,104.08,7792.0,102.182,102.2016,101.9467,102.0448,7792.0
2024-06-12 12:00:00,104.08,104.12,103.63,103.63,4714.0,102.0448,102.084,101.6036,101.6036,4714.0
2024-06-12 13:00:00,103.63,103.68,103.28,103.33,6898.0,101.6036,101.6526,101.2604,101.3094,6898.0
2024-06-12 14:00:00,102.96,103.38,102.76,103.15,5713.0,100.9467,101.3584,100.7506,101.1329,5713.0
2024-06-12 15:00:00,103.24,103.36,102.74,102.86,16903.0,101.2212,101.3388,100.731,100.8486,16903.0
2024-06-13 09:30:00,103.28,103.66,103.1,103.1,5025.0,101.2604,101.633,101.0839,101.0839,5025.0
2024-06-13 10:00:00,103.06,103.45,102.9,103.19,10454.0,101.0447,101.4271,100.8878,101.1722,10454.0
2024-06-13 11:00:00,103.16,103.56,103.04,103.47,6177.0,101.1427,101.5349,101.0251,101.4467,6177.0
2024-06-13 12:00:00,103.37,103.92,103.34,103.92,2284.0,101.3486,101.8879,101.3192,101.8879,2284.0
2024-06-13 13:00:00,103.88,104.06,103.74,103.74,1922.0,101.8487,102.0251,101.7114,101.7114,1922.0
2024-06-13 14:00:00,103.7,103.78,103.62,103.67,1503.0,101.6722,101.7506,101.5938,101.6428,1503.0
2024-06-13 15:00:00,103.69,103.91,103.63,103.87,11988.0,101.6624,101.8781,101.6036,101.8389,11988.0
2024-06-14 09:30:00,104.16,104.16,103.75,103.75,1700.0,102.1232,102.1232,101.7212,101.7212,1700.0
2024-06-14 10:00:00,103.76,103.8,103.18,103.77,6144.0,101.731,101.7702,101.1624,101.7408,6144.0
2024-06-14 11:00:00,103.75,104.38,103.75,104.06,5061.0,101.7212,102.3389,101.7212,102.0251,5061.0
2024-06-14 12:00:00,104.03,104.16,103.89,104.03,4766.0,101.9957,102.1232,101.8585,101.9957,4766.0
2024-06-14 13:00:00,104.14,104.18,103.98,104.04,4451.0,102.1036,102.1428,101.9467,102.0055,4451.0
2024-06-14 14:00:00,104.03,104.13,103.8,103.84,4046.0,101.9957,102.0938,101.7702,101.8094,4046.0
2024-06-14 15:00:00,103.74,104.01,103.68,104.0,14873.0,101.7114,101.9761,101.6526,101.9663,14873.0
2024-06-17 09:30:00,103.88,103.88,103.82,103.82,600.0,101.8487,101.8487,101.7898,101.7898,600.0
2024-06-17 10:00:00,103.79,103.99,103.65,103.89,2791.0,101.7604,101.9565,101.6232,101.8585,2791.0
2024-06-17 11:00:00,103.64,104.0,103.64,103.88,3364.0,101.6134,101.9663,101.6134,101.8487,3364.0
2024-06-17 12:00:00,103.85,103.97,103.85,103.92,1200.0,101.8193,101.9369,101.8193,101.8879,1200.0
2024-06-17 13:00:00,103.85,103.98,103.8,103.86,1505.0,101.8193,101.9467,101.7702,101.8291,1505.0
2024-06-17 14:00:00,103.98,104.32,103.98,104.04,4386.0,101.9467,102.2801,101.9467,102.0055,4386.0
2024-06-17 15:00:00,103.99,104.25,103.76,103.77,12608.0,101.9565,102.2114,101.731,101.7408,12608.0
2024-06-18 09:30:00,103.96,103.96,103.25,103.25,1357.0,101.9271,101.9271,101.231,101.231,1357.0
2024-06-18 10:00:00,103.4,103.4,103.02,103.02,3500.0,101.3781,101.3781,101.0055,101.0055,3500.0
2024-06-18 11:00:00,103.02,103.99,103.02,103.99,3672.0,101.0055,101.9565,101.0055,101.9565,3672.0
2024-06-18 12:00:00,104.09,104.09,103.85,103.89,2679.0,102.0546,102.0546,101.8193,101.8585,2679.0
2024-06-18 13:00:00,103.85,104.23,103.85,104.22,6869.0,101.8193,102.1918,101.8193,102.182,6869.0
2024-06-18 14:00:00,104.2,104.24,103.98,104.0,3256.0,102.1624,102.2016,101.9467,101.9663,3256.0
2024-06-18 15:00:00,103.97,104.15,103.83,103.95,13263.0,101.9369,102.1134,101.7996,101.9173,13263.0
2024-06-20 09:30:00,103.48,103.58,103.35,103.47,1636.0,101.4565,101.5545,101.329,101.4467,1636.0
2024-06-20 10:00:00,103.42,103.82,103.4,103.4,4354.0,101.3977,101.7898,101.3781,101.3781,4354.0
2024-06-20 11:00:00,103.32,103.32,102.84,102.97,4622.0,101.2996,101.2996,100.829,100.9565,4622.0
2024-06-20 12:00:00,102.99,103.32,102.99,103.18,4657.0,100.9761,101.2996,100.9761,101.1624,4657.0
2024-06-20 13:00:00,103.12,103.51,102.98,103.51,6541.0,101.1035,101.4859,100.9663,101.4859,6541.0
2024-06-20 14:00:00,103.57,103.71,103.48,103.68,4530.0,101.5447,101.682,101.4565,101.6526,4530.0
2024-06-20 15:00:00,103.56,103.56,102.97,103.03,23277.0,101.5349,101.5349,100.9565,101.0153,23277.0
2024-06-21 09:30:00,102.88,102.88,102.12,102.12,2580.0,100.8682,100.8682,100.1231,100.1231,2580.0
2024-06-21 10:00:00,102.06,102.41,101.97,102.08,9014.0,100.0643,100.4074,99.976,100.0839,9014.0
2024-06-21 11:00:00,102.02,102.7,102.0,102.67,7003.0,100.025,100.6917,100.0054,100.6623,7003.0
2024-06-21 12:00:00,102.56,102.92,102.56,102.92,5163.0,100.5545,100.9074,100.5545,100.9074,5163.0
2024-06-21 13:00:00,102.92,102.96,102.79,102.82,7382.0,100.9074,100.9467,100.78,100.8094,7382.0
2024-06-21 14:00:00,102.79,103.29,102.79,103.28,11703.0,100.78,101.2702,100.78,101.2604,11703.0
2024-06-21 15:00:00,103.3,103.3,102.38,102.38,47594.0,101.28,101.28,100.378,100.378,47594.0
2024-06-24 09:30:00,102.32,102.87,102.31,102.68,2908.0,100.3192,100.8584,100.3094,100.6721,2908.0
2024-06-24 10:00:00,102.62,103.67,102.49,103.49,6451.0,100.6133,101.6428,100.4858,101.4663,6451.0
2024-06-24 11:00:00,103.37,103.64,103.25,103.46,8384.0,101.3486,101.6134,101.231,101.4369,8384.0
2024-06-24 12:00:00,103.41,103.88,103.37,103.79,4622.0,101.3879,101.8487,101.3486,101.7604,4622.0
2024-06-24 13:00:00,103.66,103.8,103.62,103.69,5632.0,101.633,101.7702,101.5938,101.6624,5632.0
2024-06-24 14:00:00,103.69,103.78,103.43,103.43,5311.0,101.6624,101.7506,101.4075,101.4075,5311.0
2024-06-24 15:00:00,103.38,103.41,102.88,102.97,17867.0,101.3584,101.3879,100.8682,100.9565,17867.0
2024-06-25 09:30:00,102.77,102.88,102.13,102.13,600.0,100.7604,100.8682,100.1329,100.1329,600.0
2024-06-25 10:00:00,102.03,102.09,101.65,101.73,7930.0,100.0348,100.0937,99.6623,99.7407,7930.0
2024-06-25 11:00:00,101.59,101.61,100.64,100.75,5268.0,99.6034,99.6231,98.672,98.7799,5268.0
2024-06-25 12:00:00,100.58,100.72,100.49,100.63,4603.0,98.6132,98.7505,98.525,98.6622,4603.0
2024-06-25 13:00:00,100.64,100.82,100.64,100.75,1400.0,98.672,98.8485,98.672,98.7799,1400.0
2024-06-25 14:00:00,100.71,100.99,100.71,100.98,5989.0,98.7407,99.0152,98.7407,99.0054,5989.0
2024-06-25 15:00:00,100.97,101.15,100.86,100.91,20703.0,98.9956,99.1721,98.8877,98.9367,20703.0
2024-06-26 09:30:00,100.34,100.73,100.34,100.59,3569.0,98.3779,98.7603,98.3779,98.623,3569.0
2024-06-26 10:00:00,100.3,100.89,100.28,100.87,3471.0,98.3387,98.9171,98.3191,98.8975,3471.0
2024-06-26 11:00:00,100.81,101.55,100.73,101.49,6362.0,98.8387,99.5642,98.7603,99.5054,6362.0
2024-06-26 12:00:00,101.51,101.86,101.5,101.77,7127.0,99.525,99.8682,99.5152,99.7799,7127.0
2024-06-26 13:00:00,101.78,101.78,100.85,100.88,4716.0,99.7897,99.7897,98.8779,98.9073,4716.0
2024-06-26 14:00:00,100.91,101.3,100.9,101.27,5458.0,98.9367,99.3191,98.9269,99.2897,5458.0
2024-06-26 15:00:00,101.25,101.92,101.22,101.81,17686.0,99.2701,99.927,99.2407,99.8191,17686.0
2024-06-27 09:30:00,102.07,102.62,102.06,102.49,4160.0,100.0741,100.6133,100.0643,100.4858,4160.0
2024-06-27 10:00:00,102.7,103.56,102.7,103.36,16104.0,100.6917,101.5349,100.6917,101.3388,16104.0
2024-06-27 11:00:00,103.29,103.29,102.82,103.0,4527.0,101.2702,101.2702,100.8094,100.9859,4527.0
2024-06-27 12:00:00,102.96,102.98,102.67,102.82,2877.0,100.9467,100.9663,100.6623,100.8094,2877.0
2024-06-27 13:00:00,102.77,102.8,102.69,102.69,1200.0,100.7604,100.7898,100.6819,100.6819,1200.0
2024-06-27 14:00:00,102.66,102.66,102.35,102.42,2812.0,100.6525,100.6525,100.3486,100.4172,2812.0
2024-06-27 15:00:00,102.53,103.38,102.46,103.3,17155.0,100.5251,101.3584,100.4564,101.28,17155.0
2024-06-28 09:30:00,103.32,104.14,103.32,103.8,3534.0,101.2996,102.1036,101.2996,101.7702,3534.0
2024-06-28 10:00:00,103.76,103.91,103.58,103.82,5566.0,101.731,101.8781,101.5545,101.7898,5566.0
2024-06-28 11:00:00,103.73,103.95,103.53,103.86,6886.0,101.7016,101.9173,101.5055,101.8291,6886.0
2024-06-28 12:00:00,103.89,104.07,103.75,104.01,9455.0,101.8585,102.035,101.7212,101.9761,9455.0
2024-06-28 13:00:00,104.01,104.07,103.44,103.44,9080.0,101.9761,102.035,101.4173,101.4173,9080.0
2024-06-28 14:00:00,103.39,103.79,103.39,103.67,10764.0,101.3682,101.7604,101.3682,101.6428,10764.0
2024-06-28 15:00:00,103.71,104.85,103.69,104.29,55284.0,101.682,102.7997,101.6624,102.2507,55284.0
2024-07-01 09:30:00,104.26,104.51,104.0,104.06,1200.0,102.2212,102.4663,101.9663,102.0251,1200.0
2024-07-01 10:00:00,104.08,104.08,103.33,103.55,11140.0,102.0448,102.0448,101.3094,101.5251,11140.0
2024-07-01 11:00:00,103.64,103.74,102.95,103.37,8267.0,101.6134,101.7114,100.9369,101.3486,8267.0
2024-07-01 12:00:00,103.38,103.83,103.38,103.62,6574.0,101.3584,101.7996,101.3584,101.5938,6574.0
2024-07-01 13:00:00,103.65,103.83,103.65,103.74,2101.0,101.6232,101.7996,101.6232,101.7114,2101.0
2024-07-01 14:00:00,103.72,103.81,103.7,103.75,6134.0,101.6918,101.78,101.6722,101.7212,6134.0
2024-07-01 15:00:00,103.7,103.99,103.64,103.99,15998.0,101.6722,101.9565,101.6134,101.9565,15998.0
2024-07-02 09:30:00,104.74,104.85,104.31,104.37,3997.0,102.6919,102.7997,102.2703,102.3291,3997.0
2024-07-02 10:00:00,104.28,104.44,104.16,104.29,7104.0,102.2408,102.3977,102.1232,102.2507,7104.0
2024-07-02 11:00:00,104.24,104.28,104.1,104.21,2420.0,102.2016,102.2408,102.0644,102.1722,2420.0
2024-07-02 12:00:00,104.8,104.83,104.55,104.83,5518.0,102.7507,102.7801,102.5056,102.7801,5518.0
2024-07-02 13:00:00,104.93,105.14,104.86,105.11,1650.0,102.8781,103.084,102.8095,103.0546,1650.0
2024-07-02 14:00:00,105.08,105.44,105.03,105.42,4808.0,103.0252,103.3782,102.9762,103.3586,4808.0
2024-07-02 15:00:00,105.39,105.95,105.32,105.95,17482.0,103.3291,103.8782,103.2605,103.8782,17482.0
2024-07-03 09:30:00,105.89,106.1,105.74,105.74,1444.0,103.8194,104.0253,103.6723,103.6723,1444.0
2024-07-03 10:00:00,105.76,105.91,105.19,105.85,2735.0,103.6919,103.839,103.1331,103.7801,2735.0
2024-07-03 11:00:00,105.76,105.76,105.51,105.52,2000.0,103.6919,103.6919,103.4468,103.4566,2000.0
2024-07-03 12:00:00,105.52,105.52,105.24,105.26,11125.0,103.4566,103.4566,103.1821,103.2017,11125.0
2024-07-05 09:30:00,105.4,105.9,105.36,105.9,1720.0,103.3389,103.8292,103.2997,103.8292,1720.0
2024-07-05 10:00:00,105.87,106.21,105.85,106.21,1425.0,103.7998,104.1331,103.7801,104.1331,1425.0
2024-07-05 11:00:00,106.36,106.45,106.1,106.45,1200.0,104.2802,104.3684,104.0253,104.3684,1200.0
2024-07-05 12:00:00,106.35,106.48,106.28,106.35,1487.0,104.2704,104.3978,104.2017,104.2704,1487.0
2024-07-05 13:00:00,106.48,106.48,106.34,106.41,1201.0,104.3978,104.3978,104.2606,104.3292,1201.0
2024-07-05 14:00:00,106.08,106.15,106.04,106.15,600.0,104.0056,104.0743,103.9664,104.0743,600.0
2024-07-05 15:00:00,106.07,106.49,106.07,106.46,8113.0,103.9958,104.4076,103.9958,104.3782,8113.0
2024-07-08 09:30:00,105.79,105.8,105.2,105.39,4014.0,103.7213,103.7311,103.1429,103.3291,4014.0
2024-07-08 10:00:00,105.5,105.55,104.74,104.74,6090.0,103.437,103.486,102.6919,102.6919,6090.0
2024-07-08 11:00:00,104.93,105.33,104.73,105.25,3470.0,102.8781,103.2703,102.682,103.1919,3470.0
2024-07-08 12:00:00,105.25,105.41,104.68,104.68,4082.0,103.1919,103.3487,102.633,102.633,4082.0
2024-07-08 13:00:00,104.56,104.9,104.52,104.66,3100.0,102.5154,102.8487,102.4762,102.6134,3100.0
2024-07-08 14:00:00,104.65,104.65,104.36,104.46,6293.0,102.6036,102.6036,102.3193,102.4173,6293.0
2024-07-08 15:00:00,104.44,104.73,104.31,104.43,134636.0,102.3977,102.682,102.2703,102.3879,134636.0
2024-07-09 09:30:00,104.1,104.39,103.91,104.33,9598.0,102.0644,102.3487,101.8781,102.2899,9598.0
2024-07-09 10:00:00,104.4,104.5,103.35,103.9,14004.0,102.3585,102.4565,101.329,101.8683,14004.0
2024-07-09 11:00:00,103.86,104.2,103.71,104.06,10052.0,101.8291,102.1624,101.682,102.0251,10052.0
2024-07-09 12:00:00,104.01,104.48,103.96,104.4,10952.0,101.9761,102.4369,101.9271,102.3585,10952.0
2024-07-09 13:00:00,104.41,104.61,104.12,104.19,6450.0,102.3683,102.5644,102.084,102.1526,6450.0
2024-07-09 14:00:00,104.2,104.52,104.13,104.42,6660.0,102.1624,102.4762,102.0938,102.3781,6660.0
2024-07-09 15:00:00,104.44,105.04,104.42,104.97,47257.0,102.3977,102.986,102.3781,102.9174,47257.0
2024-07-10 09:30:00,105.25,105.25,103.89,104.0,5795.0,103.1919,103.1919,101.8585,101.9663,5795.0
2024-07-10 10:00:00,103.76,103.95,103.56,103.65,7293.0,101.731,101.9173,101.5349,101.6232,7293.0
2024-07-10 11:00:00,103.69,103.71,102.97,103.07,5896.0,101.6624,101.682,100.9565,101.0545,5896.0
2024-07-10 12:00:00,103.17,103.58,103.02,103.53,2539.0,101.1526,101.5545,101.0055,101.5055,2539.0
2024-07-10 13:00:00,103.54,104.03,103.54,103.98,3153.0,101.5153,101.9957,101.5153,101.9467,3153.0
2024-07-10 14:00:00,104.0,104.02,103.77,103.88,4135.0,101.9663,101.9859,101.7408,101.8487,4135.0
2024-07-10 15:00:00,103.86,104.54,103.86,104.54,11446.0,101.8291,102.4958,101.8291,102.4958,11446.0
2024-07-11 09:30:00,105.0,106.15,105.0,106.14,4643.0,102.9468,104.0743,102.9468,104.0645,4643.0
2024-07-11 10:00:00,106.12,106.12,104.2,104.48,12270.0,104.0449,104.0449,102.1624,102.4369,12270.0
2024-07-11 11:00:00,104.59,104.8,104.35,104.56,6962.0,102.5448,102.7507,102.3095,102.5154,6962.0
2024-07-11 12:00:00,104.69,104.69,104.05,104.21,8646.0,102.6428,102.6428,102.0153,102.1722,8646.0
2024-07-11 13:00:00,104.26,104.28,103.77,104.04,8646.0,102.2212,102.2408,101.7408,102.0055,8646.0
2024-07-11 14:00:00,104.17,104.53,103.79,103.83,5673.0,102.133,102.486,101.7604,101.7996,5673.0
2024-07-11 15:00:00,103.83,104.67,103.8,104.67,25208.0,101.7996,102.6232,101.7702,102.6232,25208.0
2024-07-12 09:30:00,104.71,104.71,104.0,104.0,4194.0,102.6624,102.6624,101.9663,101.9663,4194.0
2024-07-12 10:00:00,103.92,104.07,103.5,103.96,7056.0,101.8879,102.035,101.4761,101.9271,7056.0
2024-07-12 11:00:00,104.37,104.37,103.39,103.55,5178.0,102.3291,102.3291,101.3682,101.5251,5178.0
2024-07-12 12:00:00,103.54,104.13,103.54,104.1,3600.0,101.5153,102.0938,101.5153,102.0644,3600.0
2024-07-12 13:00:00,104.13,104.33,104.11,104.19,4521.0,102.0938,102.2899,102.0742,102.1526,4521.0
2024-07-12 14:00:00,104.11,104.45,104.11,104.38,8947.0,102.0742,102.4075,102.0742,102.3389,8947.0
2024-07-12 15:00:00,104.33,104.6,104.08,104.26,32497.0,102.2899,102.5546,102.0448,102.2212,32497.0
2024-07-15 09:30:00,104.68,104.82,104.42,104.69,2133.0,102.633,102.7703,102.3781,102.6428,2133.0
2024-07-15 10:00:00,104.77,105.45,104.77,105.28,1433.0,102.7213,103.388,102.7213,103.2213,1433.0
2024-07-15 11:00:00,105.44,105.54,105.16,105.2,2485.0,103.3782,103.4762,103.1036,103.1429,2485.0
2024-07-15 12:00:00,105.08,105.08,104.72,104.75,2521.0,103.0252,103.0252,102.6722,102.7017,2521.0
2024-07-15 13:00:00,104.67,105.05,104.66,104.87,1726.0,102.6232,102.9958,102.6134,102.8193,1726.0
2024-07-15 14:00:00,104.9,105.21,104.9,105.21,4367.0,102.8487,103.1527,102.8487,103.1527,4367.0
2024-07-15 15:00:00,105.28,105.46,105.01,105.39,17098.0,103.2213,103.3978,102.9566,103.3291,17098.0
2024-07-16 09:30:00,106.03,106.03,105.87,105.87,800.0,103.9566,103.9566,103.7998,103.7998,800.0
2024-07-16 10:00:00,106.22,106.3,105.54,105.8,2919.0,104.1429,104.2213,103.4762,103.7311,2919.0
2024-07-16 11:00:00,105.59,105.7,105.37,105.4,2700.0,103.5252,103.6331,103.3095,103.3389,2700.0
2024-07-16 12:00:00,105.57,106.23,105.53,106.22,3120.0,103.5056,104.1527,103.4664,104.1429,3120.0
2024-07-16 13:00:00,106.21,106.21,105.89,105.98,2798.0,104.1331,104.1331,103.8194,103.9076,2798.0
2024-07-16 14:00:00,106.03,106.08,105.6,105.65,4814.0,103.9566,104.0056,103.535,103.5841,4814.0
2024-07-16 15:00:00,105.64,105.91,105.42,105.9,18663.0,103.5743,103.839,103.3586,103.8292,18663.0
2024-07-17 09:30:00,105.99,106.59,105.99,106.31,1500.0,103.9174,104.5057,103.9174,104.2312,1500.0
2024-07-17 10:00:00,106.52,106.54,105.76,105.89,2455.0,104.437,104.4567,103.6919,103.8194,2455.0
2024-07-17 11:00:00,105.85,106.55,105.78,106.52,4997.0,103.7801,104.4665,103.7115,104.437,4997.0
2024-07-17 12:00:00,106.45,106.47,106.17,106.19,3374.0,104.3684,104.388,104.0939,104.1135,3374.0
2024-07-17 13:00:00,106.07,106.31,105.92,106.26,2454.0,103.9958,104.2312,103.8488,104.1821,2454.0
2024-07-17 14:00:00,106.27,106.85,106.2,106.83,2403.0,104.1919,104.7606,104.1233,104.741,2403.0
2024-07-17 15:00:00,106.69,106.92,106.55,106.82,13532.0,104.6037,104.8292,104.4665,104.7312,13532.0
2024-07-18 09:30:00,106.32,107.44,106.32,107.39,1696.0,104.241,105.3391,104.241,105.29,1696.0
2024-07-18 10:00:00,107.47,107.58,107.04,107.19,4660.0,105.3685,105.4763,104.9469,105.0939,4660.0
2024-07-18 11:00:00,107.06,107.42,107.0,107.03,3097.0,104.9665,105.3194,104.9077,104.9371,3097.0
2024-07-18 12:00:00,107.1,107.26,106.98,107.08,2444.0,105.0057,105.1626,104.888,104.9861,2444.0
2024-07-18 13:00:00,106.99,107.06,106.66,106.66,1768.0,104.8979,104.9665,104.5743,104.5743,1768.0
2024-07-18 14:00:00,106.58,106.58,105.95,106.05,2191.0,104.4959,104.4959,103.8782,103.9762,2191.0
2024-07-18 15:00:00,106.07,106.12,105.87,105.93,8374.0,103.9958,104.0449,103.7998,103.8586,8374.0
2024-07-19 09:30:00,106.64,107.05,106.55,106.64,3460.0,104.5547,104.9567,104.4665,104.5547,3460.0
2024-07-19 10:00:00,106.78,107.57,106.78,107.3,6231.0,104.692,105.4665,104.692,105.2018,6231.0
2024-07-19 11:00:00,107.26,107.4,106.91,107.18,3326.0,105.1626,105.2998,104.8194,105.0841,3326.0
2024-07-19 12:00:00,107.33,107.48,107.11,107.11,2340.0,105.2312,105.3783,105.0155,105.0155,2340.0
2024-07-19 13:00:00,107.1,107.36,106.99,107.31,3054.0,105.0057,105.2606,104.8979,105.2116,3054.0
2024-07-19 14:00:00,107.36,107.76,107.23,107.65,4967.0,105.2606,105.6528,105.1332,105.5449,4967.0
2024-07-19 15:00:00,107.72,108.02,107.38,107.45,18213.0,105.6136,105.9077,105.2802,105.3489,18213.0
2024-07-22 09:30:00,107.39,108.1,107.39,107.95,1680.0,105.29,105.9861,105.29,105.8391,1680.0
2024-07-22 10:00:00,107.5,108.12,107.45,108.12,2046.0,105.3979,106.0058,105.3489,106.0058,2046.0
2024-07-22 11:00:00,108.09,108.24,107.85,107.9,3162.0,105.9763,106.1234,105.741,105.7901,3162.0
2024-07-22 12:00:00,107.84,107.94,107.74,107.8,1524.0,105.7312,105.8293,105.6332,105.692,1524.0
2024-07-22 13:00:00,108.14,108.44,108.14,108.39,1157.0,106.0254,106.3195,106.0254,106.2705,1157.0
2024-07-22 14:00:00,108.29,108.61,108.16,108.46,1966.0,106.1724,106.4862,106.045,106.3391,1966.0
2024-07-22 15:00:00,108.36,108.65,108.11,108.65,9525.0,106.2411,106.5254,105.996,106.5254,9525.0
2024-07-23 09:30:00,108.6,109.27,108.6,109.27,1005.0,106.4764,107.1333,106.4764,107.1333,1005.0
2024-07-23 10:00:00,109.2,110.48,109.2,110.17,45694.0,107.0646,108.3196,107.0646,108.0157,45694.0
2024-07-23 11:00:00,110.2,110.44,109.56,109.76,26273.0,108.0451,108.2804,107.4176,107.6137,26273.0
2024-07-23 12:00:00,109.95,110.26,109.86,110.24,26694.0,107.8,108.1039,107.7117,108.0843,26694.0
2024-07-23 13:00:00,110.22,110.22,109.64,109.92,11935.0,108.0647,108.0647,107.496,107.7706,11935.0
2024-07-23 14:00:00,110.01,110.3,109.83,110.21,21025.0,107.8588,108.1431,107.6823,108.0549,21025.0
2024-07-23 15:00:00,110.06,110.2,109.61,109.62,15813.0,107.9078,108.0451,107.4666,107.4764,15813.0
2024-07-24 09:30:00,109.58,109.58,109.3,109.3,300.0,107.4372,107.4372,107.1627,107.1627,300.0
2024-07-24 10:00:00,109.56,110.76,109.52,110.7,6761.0,107.4176,108.5941,107.3784,108.5353,6761.0
2024-07-24 11:00:00,110.82,111.11,110.66,110.75,3667.0,108.653,108.9373,108.4961,108.5843,3667.0
2024-07-24 12:00:00,110.86,111.16,110.86,111.16,2600.0,108.6922,108.9863,108.6922,108.9863,2600.0
2024-07-24 13:00:00,111.25,111.33,110.91,111.01,7247.0,109.0746,109.153,108.7412,108.8392,7247.0
2024-07-24 14:00:00,110.99,111.03,110.37,110.47,6630.0,108.8196,108.8589,108.2118,108.3098,6630.0
2024-07-24 15:00:00,110.46,110.46,109.43,109.56,18409.0,108.3,108.3,107.2901,107.4176,18409.0
2024-07-25 09:30:00,110.66,111.81,110.41,111.8,8352.0,108.4961,109.6236,108.251,109.6138,8352.0
2024-07-25 10:00:00,111.72,111.72,110.71,110.83,17753.0,109.5354,109.5354,108.5451,108.6628,17753.0
2024-07-25 11:00:00,110.77,111.28,110.74,110.97,14503.0,108.6039,109.104,108.5745,108.8,14503.0
2024-07-25 12:00:00,110.93,110.93,110.5,110.51,20026.0,108.7608,108.7608,108.3392,108.349,20026.0
2024-07-25 13:00:00,110.39,110.45,109.3,109.4,14544.0,108.2314,108.2902,107.1627,107.2607,14544.0
2024-07-25 14:00:00,109.36,109.4,108.91,108.91,13150.0,107.2215,107.2607,106.7803,106.7803,13150.0
2024-07-25 15:00:00,108.83,109.24,108.51,108.51,30128.0,106.7019,107.1039,106.3881,106.3881,30128.0
2024-07-26 09:30:00,108.63,109.56,108.63,109.09,1668.0,106.5058,107.4176,106.5058,106.9568,1668.0
2024-07-26 10:00:00,108.41,109.89,108.41,109.69,2225.0,106.2901,107.7411,106.2901,107.5451,2225.0
2024-07-26 11:00:00,109.86,109.9,109.51,109.61,2459.0,107.7117,107.7509,107.3686,107.4666,2459.0
2024-07-26 12:00:00,110.06,110.2,109.77,109.98,3692.0,107.9078,108.0451,107.6235,107.8294,3692.0
2024-07-26 13:00:00,109.88,110.11,109.6,109.67,5151.0,107.7313,107.9568,107.4568,107.5254,5151.0
2024-07-26 14:00:00,109.56,109.73,109.27,109.67,7703.0,107.4176,107.5843,107.1333,107.5254,7703.0
2024-07-26 15:00:00,109.68,110.46,109.66,109.78,15243.0,107.5353,108.3,107.5156,107.6333,15243.0
2024-07-29 09:30:00,110.0,110.13,109.6,109.6,1956.0,107.849,107.9765,107.4568,107.4568,1956.0
2024-07-29 10:00:00,109.93,110.5,109.93,110.5,2596.0,107.7804,108.3392,107.7804,108.3392,2596.0
2024-07-29 11:00:00,110.68,111.08,110.68,111.07,2432.0,108.5157,108.9079,108.5157,108.8981,2432.0
2024-07-29 12:00:00,111.12,111.53,111.12,111.48,7318.0,108.9471,109.3491,108.9471,109.3001,7318.0
2024-07-29 13:00:00,111.46,111.55,111.13,111.13,7649.0,109.2804,109.3687,108.9569,108.9569,7649.0
2024-07-29 14:00:00,111.13,111.32,110.71,111.28,4517.0,108.9569,109.1432,108.5451,109.104,4517.0
2024-07-29 15:00:00,111.25,112.09,111.07,111.76,21014.0,109.0746,109.8981,108.8981,109.5746,21014.0
2024-07-30 09:30:00,115.0,115.22,113.4,114.35,17063.0,112.7512,112.9669,111.1825,112.1139,17063.0
2024-07-30 10:00:00,114.27,114.32,112.51,113.3,24492.0,112.0355,112.0845,110.3099,111.0845,24492.0
2024-07-30 11:00:00,113.33,113.9,112.85,112.85,19065.0,111.1139,111.6727,110.6433,110.6433,19065.0
2024-07-30 12:00:00,112.84,113.11,111.25,111.93,14874.0,110.6335,110.8982,109.0746,109.7413,14874.0
2024-07-30 13:00:00,111.76,112.16,111.61,111.61,8184.0,109.5746,109.9668,109.4275,109.4275,8184.0
2024-07-30 14:00:00,111.54,112.49,111.54,112.1,9163.0,109.3589,110.2903,109.3589,109.9079,9163.0
2024-07-30 15:00:00,112.03,112.4,111.49,112.2,24429.0,109.8393,110.2021,109.3099,110.006,24429.0
2024-07-31 09:30:00,112.1,112.55,112.01,112.55,2953.0,109.9079,110.3491,109.8197,110.3491,2953.0
2024-07-31 10:00:00,112.63,113.6,112.54,113.24,6469.0,110.4276,111.3786,110.3393,111.0256,6469.0
2024-07-31 11:00:00,113.36,113.49,112.56,112.57,5441.0,111.1433,111.2707,110.3589,110.3687,5441.0
2024-07-31 12:00:00,112.58,112.7,112.17,112.17,3673.0,110.3785,110.4962,109.9766,109.9766,3673.0
2024-07-31 13:00:00,112.11,112.14,111.34,111.76,4165.0,109.9177,109.9471,109.1628,109.5746,4165.0
2024-07-31 14:00:00,111.69,112.53,111.64,112.3,4943.0,109.5059,110.3295,109.4569,110.104,4943.0
2024-07-31 15:00:00,112.31,112.31,111.26,111.26,23505.0,110.1138,110.1138,109.0844,109.0844,23505.0
2024-08-01 09:30:00,112.88,112.89,111.99,112.12,2302.0,110.6727,110.6825,109.8001,109.9275,2302.0
2024-08-01 10:00:00,112.28,112.45,111.65,111.69,2672.0,110.0844,110.2511,109.4667,109.5059,2672.0
2024-08-01 11:00:00,111.68,111.9,111.6,111.9,4063.0,109.4961,109.7118,109.4177,109.7118,4063.0
2024-08-01 12:00:00,111.92,111.93,111.39,111.39,5223.0,109.7314,109.7413,109.2118,109.2118,5223.0
2024-08-01 13:00:00,111.42,111.54,111.16,111.41,3110.0,109.2412,109.3589,108.9863,109.2314,3110.0
2024-08-01 14:00:00,111.34,111.55,111.14,111.4,4137.0,109.1628,109.3687,108.9667,109.2216,4137.0
2024-08-01 15:00:00,111.28,112.54,111.25,112.4,15010.0,109.104,110.3393,109.0746,110.2021,15010.0
2024-08-02 09:30:00,113.38,114.44,113.38,114.07,4993.0,111.1629,112.2022,111.1629,111.8394,4993.0
2024-08-02 10:00:00,114.06,114.31,112.32,112.77,7483.0,111.8296,112.0747,110.1236,110.5648,7483.0
2024-08-02 11:00:00,112.8,112.91,112.11,112.78,8197.0,110.5942,110.7021,109.9177,110.5746,8197.0
2024-08-02 12:00:00,112.78,112.91,112.46,112.63,4360.0,110.5746,110.7021,110.2609,110.4276,4360.0
2024-08-02 13:00:00,112.67,112.67,112.0,112.38,4332.0,110.4668,110.4668,109.8099,110.1825,4332.0
2024-08-02 14:00:00,112.35,112.48,112.13,112.32,4562.0,110.153,110.2805,109.9373,110.1236,4562.0
2024-08-02 15:00:00,112.4,113.15,112.24,112.78,20680.0,110.2021,110.9374,110.0452,110.5746,20680.0
2024-08-05 09:30:00,111.88,113.29,110.97,112.87,11653.0,109.6922,111.0747,108.8,110.6629,11653.0
2024-08-05 10:00:00,112.84,114.33,112.76,113.86,21676.0,110.6335,112.0943,110.555,111.6335,21676.0
2024-08-05 11:00:00,113.93,114.62,112.73,112.73,24340.0,111.7021,112.3787,110.5256,110.5256,24340.0
2024-08-05 12:00:00,112.66,113.09,112.47,112.58,13788.0,110.457,110.8786,110.2707,110.3785,13788.0
2024-08-05 13:00:00,112.4,112.5,111.79,112.02,10851.0,110.2021,110.3001,109.604,109.8295,10851.0
2024-08-05 14:00:00,111.97,112.51,111.93,112.3,5657.0,109.7805,110.3099,109.7413,110.104,5657.0
2024-08-05 15:00:00,112.32,112.41,110.94,111.07,29288.0,110.1236,110.2119,108.7706,108.8981,29288.0
2024-08-06 09:30:00,111.75,113.37,111.75,113.35,4503.0,109.5648,111.1531,109.5648,111.1335,4503.0
2024-08-06 10:00:00,113.33,114.15,113.33,113.87,6183.0,111.1139,111.9178,111.1139,111.6433,6183.0
2024-08-06 11:00:00,113.87,114.58,113.68,114.58,4035.0,111.6433,112.3394,111.457,112.3394,4035.0
2024-08-06 12:00:00,114.7,115.19,114.7,115.08,5768.0,112.4571,112.9375,112.4571,112.8297,5768.0
2024-08-06 13:00:00,114.96,115.44,114.94,115.27,5718.0,112.712,113.1826,112.6924,113.0159,5718.0
2024-08-06 14:00:00,115.27,115.85,115.2,115.62,9431.0,113.0159,113.5846,112.9473,113.3591,9431.0
2024-08-06 15:00:00,115.47,115.8,114.88,115.09,22812.0,113.212,113.5356,112.6336,112.8395,22812.0
2024-08-07 09:30:00,115.43,116.59,115.43,116.59,6288.0,113.1728,114.3101,113.1728,114.3101,6288.0
2024-08-07 10:00:00,116.7,117.12,116.33,117.12,12587.0,114.418,114.8298,114.0552,114.8298,12587.0
2024-08-07 11:00:00,117.13,117.43,116.78,116.98,15749.0,114.8396,115.1337,114.4964,114.6925,15749.0
2024-08-07 12:00:00,116.91,117.01,116.22,116.33,19846.0,114.6239,114.7219,113.9474,114.0552,19846.0
2024-08-07 13:00:00,116.31,116.68,116.09,116.23,4989.0,114.0356,114.3984,113.8199,113.9572,4989.0
2024-08-07 14:00:00,116.13,116.13,115.51,115.63,8348.0,113.8591,113.8591,113.2512,113.3689,8348.0
2024-08-07 15:00:00,115.59,116.15,114.66,114.78,22669.0,113.3297,113.8787,112.4179,112.5355,22669.0
2024-08-08 09:30:00,115.34,115.34,114.5,115.05,2600.0,113.0846,113.0846,112.261,112.8002,2600.0
2024-08-08 10:00:00,115.08,115.3,114.94,115.08,5935.0,112.8297,113.0454,112.6924,112.8297,5935.0
2024-08-08 11:00:00,115.35,115.87,115.2,115.65,6558.0,113.0944,113.6042,112.9473,113.3885,6558.0
2024-08-08 12:00:00,115.48,115.94,115.48,115.9,4874.0,113.2218,113.6728,113.2218,113.6336,4874.0
2024-08-08 13:00:00,115.85,116.31,115.73,115.98,5000.0,113.5846,114.0356,113.4669,113.7121,5000.0
2024-08-08 14:00:00,116.0,116.29,115.88,115.96,6918.0,113.7317,114.016,113.614,113.6924,6918.0
2024-08-08 15:00:00,115.98,116.33,115.68,115.71,17544.0,113.7121,114.0552,113.4179,113.4473,17544.0
2024-08-09 09:30:00,116.25,116.25,115.52,115.56,2200.0,113.9768,113.9768,113.2611,113.3003,2200.0
2024-08-09 10:00:00,115.77,116.37,115.77,116.2,2931.0,113.5062,114.0944,113.5062,113.9278,2931.0
2024-08-09 11:00:00,116.27,116.53,116.27,116.39,2554.0,113.9964,114.2513,113.9964,114.114,2554.0
2024-08-09 12:00:00,116.51,116.76,116.51,116.74,1489.0,114.2317,114.4768,114.2317,114.4572,1489.0
2024-08-09 13:00:00,116.87,117.17,116.81,117.12,1575.0,114.5847,114.8788,114.5258,114.8298,1575.0
2024-08-09 14:00:00,117.02,117.12,116.79,117.04,8155.0,114.7317,114.8298,114.5062,114.7513,8155.0
2024-08-09 15:00:00,117.03,117.66,117.03,117.65,11773.0,114.7415,115.3592,114.7415,115.3494,11773.0
2024-08-12 09:30:00,117.2,117.63,116.18,116.46,2584.0,115.5684,115.9924,114.5626,114.8387,2584.0
2024-08-12 10:00:00,116.29,116.29,115.94,116.13,2828.0,114.671,114.671,114.3259,114.5133,2828.0
2024-08-12 11:00:00,116.17,116.61,116.12,116.35,4159.0,114.5527,114.9866,114.5034,114.7302,4159.0
2024-08-12 12:00:00,116.53,116.53,116.04,116.09,1500.0,114.9077,114.9077,114.4245,114.4738,1500.0
2024-08-12 13:00:00,116.15,116.41,115.9,115.9,1650.0,114.533,114.7894,114.2865,114.2865,1650.0
2024-08-12 14:00:00,115.91,116.39,115.91,116.27,2890.0,114.2963,114.7696,114.2963,114.6513,2890.0
2024-08-12 15:00:00,116.26,116.7,116.23,116.65,14010.0,114.6415,115.0753,114.6119,115.026,14010.0
2024-08-13 09:30:00,117.69,117.9,117.02,117.02,2810.0,116.0515,116.2586,115.3909,115.3909,2810.0
2024-08-13 10:00:00,117.05,117.06,116.66,117.02,3711.0,115.4205,115.4303,115.0359,115.3909,3711.0
2024-08-13 11:00:00,116.96,117.12,116.83,117.12,2315.0,115.3317,115.4895,115.2035,115.4895,2315.0
2024-08-13 12:00:00,117.16,117.23,116.99,117.18,2154.0,115.5289,115.5979,115.3613,115.5486,2154.0
2024-08-13 13:00:00,117.14,117.22,116.93,117.09,1203.0,115.5092,115.5881,115.3021,115.4599,1203.0
2024-08-13 14:00:00,117.13,117.19,117.06,117.11,3400.0,115.4993,115.5585,115.4303,115.4796,3400.0
2024-08-13 15:00:00,117.2,117.42,117.07,117.12,14531.0,115.5684,115.7853,115.4402,115.4895,14531.0
2024-08-14 09:30:00,117.56,117.84,117.53,117.58,1632.0,115.9234,116.1995,115.8938,115.9431,1632.0
2024-08-14 10:00:00,117.52,118.28,117.34,118.22,9887.0,115.8839,116.6333,115.7064,116.5742,9887.0
2024-08-14 11:00:00,118.3,118.56,118.28,118.31,7138.0,116.6531,116.9094,116.6333,116.6629,7138.0
2024-08-14 12:00:00,118.43,118.5,117.9,118.06,4377.0,116.7812,116.8503,116.2586,116.4164,4377.0
2024-08-14 13:00:00,118.01,118.01,117.6,117.69,2140.0,116.3671,116.3671,115.9628,116.0515,2140.0
2024-08-14 14:00:00,117.59,117.87,117.47,117.86,4838.0,115.9529,116.229,115.8346,116.2192,4838.0
2024-08-14 15:00:00,117.94,117.94,117.4,117.51,11762.0,116.2981,116.2981,115.7656,115.8741,11762.0
2024-08-15 09:30:00,117.22,117.22,116.17,116.18,5218.0,115.5881,115.5881,114.5527,114.5626,5218.0
2024-08-15 10:00:00,116.66,116.7,115.74,115.99,9259.0,115.0359,115.0753,114.1287,114.3752,9259.0
2024-08-15 11:00:00,115.91,115.91,115.39,115.5,3229.0,114.2963,114.2963,113.7836,113.892,3229.0
2024-08-15 12:00:00,115.63,115.93,115.42,115.42,3829.0,114.0202,114.316,113.8131,113.8131,3829.0
2024-08-15 13:00:00,115.56,115.75,115.39,115.64,3795.0,113.9512,114.1386,113.7836,114.0301,3795.0
2024-08-15 14:00:00,115.65,116.32,115.65,116.32,5069.0,114.0399,114.7006,114.0399,114.7006,5069.0
2024-08-15 15:00:00,116.29,116.58,116.02,116.34,18369.0,114.671,114.957,114.4048,114.7203,18369.0
2024-08-16 09:30:00,116.38,116.38,116.03,116.13,1639.0,114.7598,114.7598,114.4147,114.5133,1639.0
2024-08-16 10:00:00,116.24,116.26,115.67,115.94,6246.0,114.6217,114.6415,114.0597,114.3259,6246.0
2024-08-16 11:00:00,115.94,116.25,115.83,116.25,5085.0,114.3259,114.6316,114.2174,114.6316,5085.0
2024-08-16 12:00:00,116.23,116.31,116.11,116.19,1960.0,114.6119,114.6908,114.4935,114.5724,1960.0
2024-08-16 13:00:00,116.06,116.06,115.76,115.92,4157.0,114.4442,114.4442,114.1484,114.3062,4157.0
2024-08-16 14:00:00,115.94,116.13,115.9,115.97,2709.0,114.3259,114.5133,114.2865,114.3555,2709.0
2024-08-16 15:00:00,115.94,116.1,115.39,115.93,24392.0,114.3259,114.4837,113.7836,114.316,24392.0
2024-08-19 09:30:00,116.41,116.75,116.34,116.75,8917.0,114.7894,115.1246,114.7203,115.1246,8917.0
2024-08-19 10:00:00,116.6,116.85,116.45,116.74,2267.0,114.9767,115.2232,114.8288,115.1148,2267.0
2024-08-19 11:00:00,116.68,116.7,116.46,116.64,2195.0,115.0556,115.0753,114.8387,115.0162,2195.0
2024-08-19 12:00:00,116.57,116.61,116.33,116.39,2522.0,114.9471,114.9866,114.7105,114.7696,2522.0
2024-08-19 13:00:00,116.36,116.36,116.05,116.07,2100.0,114.7401,114.7401,114.4344,114.4541,2100.0
2024-08-19 14:00:00,115.91,115.91,115.54,115.61,4143.0,114.2963,114.2963,113.9315,114.0005,4143.0
2024-08-19 15:00:00,115.55,115.59,115.25,115.52,7865.0,113.9413,113.9808,113.6455,113.9118,7865.0
2024-08-20 09:30:00,115.68,115.85,115.68,115.73,944.0,114.0695,114.2372,114.0695,114.1188,944.0
2024-08-20 10:00:00,115.7,116.14,115.65,116.14,4983.0,114.0892,114.5231,114.0399,114.5231,4983.0
2024-08-20 11:00:00,116.1,116.31,116.06,116.31,2977.0,114.4837,114.6908,114.4442,114.6908,2977.0
2024-08-20 12:00:00,116.3,116.81,116.26,116.76,3039.0,114.6809,115.1838,114.6415,115.1345,3039.0
2024-08-20 13:00:00,116.71,116.76,116.39,116.42,3416.0,115.0852,115.1345,114.7696,114.7992,3416.0
2024-08-20 14:00:00,116.42,116.61,116.09,116.14,6661.0,114.7992,114.9866,114.4738,114.5231,6661.0
2024-08-20 15:00:00,116.19,116.73,116.16,116.41,9331.0,114.5724,115.1049,114.5428,114.7894,9331.0
2024-08-21 09:30:00,116.88,117.11,116.79,117.06,1979.0,115.2528,115.4796,115.1641,115.4303,1979.0
2024-08-21 10:00:00,116.89,116.89,116.34,116.47,13642.0,115.2627,115.2627,114.7203,114.8485,13642.0
2024-08-21 11:00:00,116.41,116.64,116.4,116.6,3554.0,114.7894,115.0162,114.7795,114.9767,3554.0
2024-08-21 12:00:00,116.69,116.73,116.58,116.73,2295.0,115.0655,115.1049,114.957,115.1049,2295.0
2024-08-21 13:00:00,116.72,116.76,116.45,116.56,2070.0,115.095,115.1345,114.8288,114.9373,2070.0
2024-08-21 14:00:00,116.6,116.72,116.55,116.57,9109.0,114.9767,115.095,114.9274,114.9471,9109.0
2024-08-21 15:00:00,116.55,116.72,116.3,116.32,23223.0,114.9274,115.095,114.6809,114.7006,23223.0
2024-08-22 09:30:00,116.76,117.0,116.71,116.9,2326.0,115.1345,115.3712,115.0852,115.2725,2326.0
2024-08-22 10:00:00,116.9,117.11,116.9,117.06,5200.0,115.2725,115.4796,115.2725,115.4303,5200.0
2024-08-22 11:00:00,117.0,117.08,116.94,117.03,9632.0,115.3712,115.45,115.312,115.4007,9632.0
2024-08-22 12:00:00,117.15,117.37,117.15,117.18,7654.0,115.5191,115.736,115.5191,115.5486,7654.0
2024-08-22 13:00:00,117.15,117.25,116.85,116.85,1854.0,115.5191,115.6177,115.2232,115.2232,1854.0
2024-08-22 14:00:00,116.96,117.23,116.96,117.08,2073.0,115.3317,115.5979,115.3317,115.45,2073.0
2024-08-22 15:00:00,117.14,117.84,117.09,117.84,10761.0,115.5092,116.1995,115.4599,116.1995,10761.0
2024-08-23 09:30:00,118.28,118.75,118.16,118.46,3300.0,116.6333,117.0968,116.515,116.8108,3300.0
2024-08-23 10:00:00,118.47,119.36,118.34,119.36,8520.0,116.8207,117.6983,116.6925,117.6983,8520.0
2024-08-23 11:00:00,119.35,119.5,118.73,118.76,9606.0,117.6884,117.8363,117.0771,117.1066,9606.0
2024-08-23 12:00:00,118.72,119.02,118.58,118.98,8608.0,117.0672,117.363,116.9292,117.3236,8608.0
2024-08-23 13:00:00,119.17,119.33,119.14,119.28,4076.0,117.5109,117.6687,117.4814,117.6194,4076.0
2024-08-23 14:00:00,119.26,119.32,119.13,119.15,4157.0,117.5997,117.6589,117.4715,117.4912,4157.0
2024-08-23 15:00:00,119.17,119.41,118.99,119.34,14906.0,117.5109,117.7476,117.3334,117.6786,14906.0
2024-08-26 09:30:00,119.5,119.67,119.39,119.42,2814.0,117.8363,118.004,117.7279,117.7575,2814.0
2024-08-26 10:00:00,119.93,120.16,119.83,119.83,4519.0,118.2604,118.4872,118.1618,118.1618,4519.0
2024-08-26 11:00:00,119.82,119.82,119.3,119.37,2682.0,118.1519,118.1519,117.6391,117.7082,2682.0
2024-08-26 12:00:00,119.18,119.36,119.18,119.36,400.0,117.5208,117.6983,117.5208,117.6983,400.0
2024-08-26 13:00:00,119.43,119.43,119.07,119.07,900.0,117.7673,117.7673,117.4123,117.4123,900.0
2024-08-26 14:00:00,119.21,119.39,118.99,118.99,1104.0,117.5504,117.7279,117.3334,117.3334,1104.0
2024-08-26 15:00:00,119.03,119.24,119.03,119.23,3833.0,117.3729,117.58,117.3729,117.5701,3833.0
2024-08-27 09:30:00,118.84,119.75,118.58,119.75,3082.0,117.1855,118.0829,116.9292,118.0829,3082.0
2024-08-27 10:00:00,119.73,120.69,119.73,120.23,15110.0,118.0631,119.0098,118.0631,118.5562,15110.0
2024-08-27 11:00:00,120.17,120.25,119.89,120.12,2500.0,118.497,118.5759,118.2209,118.4477,2500.0
2024-08-27 12:00:00,120.12,120.12,119.85,119.97,2460.0,118.4477,118.4477,118.1815,118.2998,2460.0
2024-08-27 13:00:00,119.93,120.01,119.84,119.94,4305.0,118.2604,118.3392,118.1716,118.2702,4305.0
2024-08-27 14:00:00,119.92,120.02,119.79,119.79,4120.0,118.2505,118.3491,118.1223,118.1223,4120.0
2024-08-27 15:00:00,119.78,120.46,119.78,120.39,14016.0,118.1124,118.783,118.1124,118.714,14016.0
2024-08-28 09:30:00,120.8,121.3,120.61,120.92,3082.0,119.1182,119.6113,118.9309,119.2366,3082.0
2024-08-28 10:00:00,120.94,121.34,120.93,121.29,4926.0,119.2563,119.6507,119.2464,119.6014,4926.0
2024-08-28 11:00:00,121.17,121.28,120.93,120.94,4048.0,119.4831,119.5916,119.2464,119.2563,4048.0
2024-08-28 12:00:00,120.98,121.14,120.89,120.93,3291.0,119.2957,119.4535,119.207,119.2464,3291.0
2024-08-28 13:00:00,121.03,121.09,120.63,120.63,4312.0,119.345,119.4042,118.9506,118.9506,4312.0
2024-08-28 14:00:00,120.61,121.1,120.53,121.03,7375.0,118.9309,119.4141,118.852,119.345,7375.0
2024-08-28 15:00:00,121.04,121.46,121.0,121.1,13611.0,119.3549,119.7691,119.3155,119.4141,13611.0
2024-08-29 09:30:00,121.21,121.21,120.25,120.25,3467.0,119.5225,119.5225,118.5759,118.5759,3467.0
2024-08-29 10:00:00,120.36,120.97,120.04,120.04,8582.0,118.6844,119.2859,118.3688,118.3688,8582.0
2024-08-29 11:00:00,120.0,120.65,119.97,120.61,6420.0,118.3294,118.9703,118.2998,118.9309,6420.0
2024-08-29 12:00:00,120.59,120.62,120.43,120.43,3414.0,118.9112,118.9408,118.7534,118.7534,3414.0
2024-08-29 13:00:00,120.3,120.62,120.23,120.55,3459.0,118.6252,118.9408,118.5562,118.8717,3459.0
2024-08-29 14:00:00,120.55,120.59,120.18,120.27,7419.0,118.8717,118.9112,118.5069,118.5956,7419.0
2024-08-29 15:00:00,120.23,120.71,120.22,120.57,14870.0,118.5562,119.0295,118.5463,118.8914,14870.0
2024-08-30 09:30:00,121.0,121.46,120.84,121.04,1913.0,119.3155,119.7691,119.1577,119.3549,1913.0
2024-08-30 10:00:00,121.2,121.25,120.87,120.93,2425.0,119.5127,119.562,119.1873,119.2464,2425.0
2024-08-30 11:00:00,120.84,120.9,120.25,120.32,3359.0,119.1577,119.2169,118.5759,118.6449,3359.0
2024-08-30 12:00:00,120.57,120.68,120.0,120.45,2430.0,118.8914,118.9999,118.3294,118.7731,2430.0
2024-08-30 13:00:00,120.45,120.47,120.36,120.36,1680.0,118.7731,118.7928,118.6844,118.6844,1680.0
2024-08-30 14:00:00,120.45,120.75,120.45,120.7,5967.0,118.7731,119.0689,118.7731,119.0196,5967.0
2024-08-30 15:00:00,120.76,121.4,120.73,120.73,41036.0,119.0788,119.7099,119.0492,119.0492,41036.0
2024-09-03 09:30:00,121.0,121.52,121.0,121.28,857.0,119.3155,119.8282,119.3155,119.5916,857.0
2024-09-03 10:00:00,121.06,121.41,120.64,121.41,3608.0,119.3746,119.7198,118.9605,119.7198,3608.0
2024-09-03 11:00:00,121.56,122.05,121.34,122.04,6312.0,119.8677,120.3508,119.6507,120.341,6312.0
2024-09-03 12:00:00,122.06,122.33,121.67,121.69,4520.0,120.3607,120.6269,119.9761,119.9959,4520.0
2024-09-03 13:00:00,121.79,122.05,121.79,121.95,5577.0,120.0945,120.3508,120.0945,120.2522,5577.0
2024-09-03 14:00:00,121.98,122.01,121.54,121.58,5878.0,120.2818,120.3114,119.8479,119.8874,5878.0
2024-09-03 15:00:00,121.45,122.17,121.34,122.16,19059.0,119.7592,120.4692,119.6507,120.4593,19059.0
2024-09-04 09:30:00,122.5,124.31,122.5,124.25,6179.0,120.7946,122.5794,120.7946,122.5202,6179.0
2024-09-04 10:00:00,124.19,124.49,123.46,123.95,18975.0,122.4611,122.7569,121.7412,122.2244,18975.0
2024-09-04 11:00:00,124.06,124.5,124.05,124.39,9525.0,122.3329,122.7667,122.323,122.6583,9525.0
2024-09-04 12:00:00,124.39,124.39,123.91,123.91,5618.0,122.6583,122.6583,122.185,122.185,5618.0
2024-09-04 13:00:00,123.85,123.92,123.32,123.88,3401.0,122.1258,122.1948,121.6032,122.1554,3401.0
2024-09-04 14:00:00,123.98,124.24,123.74,124.17,6628.0,122.254,122.5104,122.0173,122.4413,6628.0
2024-09-04 15:00:00,124.12,124.86,123.93,124.47,23152.0,122.392,123.1217,122.2047,122.7372,23152.0
2024-09-05 09:30:00,125.35,125.38,124.53,124.65,8250.0,123.6049,123.6345,122.7963,122.9146,8250.0
2024-09-05 10:00:00,124.75,125.0,124.37,124.37,31433.0,123.0133,123.2598,122.6385,122.6385,31433.0
2024-09-05 11:00:00,124.32,124.32,123.66,123.85,14471.0,122.5892,122.5892,121.9384,122.1258,14471.0
2024-09-05 12:00:00,123.86,124.37,123.86,124.29,11327.0,122.1356,122.6385,122.1356,122.5597,11327.0
2024-09-05 13:00:00,124.23,124.3,124.11,124.19,10276.0,122.5005,122.5695,122.3822,122.4611,10276.0
2024-09-05 14:00:00,124.2,124.29,123.94,124.21,14837.0,122.4709,122.5597,122.2145,122.4808,14837.0
2024-09-05 15:00:00,124.17,124.38,123.74,123.99,31589.0,122.4413,122.6484,122.0173,122.2638,31589.0
2024-09-06 09:30:00,124.0,124.0,123.28,123.42,1657.0,122.2737,122.2737,121.5637,121.7018,1657.0
2024-09-06 10:00:00,123.78,123.79,123.09,123.09,1403.0,122.0568,122.0666,121.3764,121.3764,1403.0
2024-09-06 11:00:00,123.3,123.5,123.19,123.36,3000.0,121.5834,121.7807,121.475,121.6426,3000.0
2024-09-06 12:00:00,123.29,123.51,123.29,123.51,900.0,121.5736,121.7905,121.5736,121.7905,900.0
2024-09-06 13:00:00,123.34,123.54,123.34,123.43,900.0,121.6229,121.8201,121.6229,121.7116,900.0
2024-09-06 14:00:00,123.41,123.88,123.35,123.86,3000.0,121.6919,122.1554,121.6327,122.1356,3000.0
2024-09-06 15:00:00,123.91,124.82,123.85,124.61,22192.0,122.185,123.0823,122.1258,122.8752,22192.0
2024-09-09 09:30:00,125.02,125.45,124.56,125.31,2782.0,123.2795,123.7035,122.8259,123.5655,2782.0
2024-09-09 10:00:00,125.3,125.88,125.05,125.82,12616.0,123.5556,124.1275,123.3091,124.0684,12616.0
2024-09-09 11:00:00,125.7,126.7,125.67,126.63,9746.0,123.95,124.9361,123.9204,124.8671,9746.0
2024-09-09 12:00:00,126.68,126.87,126.43,126.87,10099.0,124.9164,125.1037,124.6699,125.1037,10099.0
2024-09-09 13:00:00,126.86,127.01,126.62,126.69,13457.0,125.0939,125.2418,124.8572,124.9262,13457.0
2024-09-09 14:00:00,126.62,126.68,125.93,126.37,12810.0,124.8572,124.9164,124.1768,124.6107,12810.0
2024-09-09 15:00:00,126.36,127.46,126.27,127.31,33719.0,124.6008,125.6855,124.5121,125.5376,33719.0
2024-09-10 09:30:00,127.92,127.92,127.13,127.13,1500.0,126.1391,126.1391,125.3601,125.3601,1500.0
2024-09-10 10:00:00,127.09,127.3,126.37,127.3,12121.0,125.3207,125.5278,124.6107,125.5278,12121.0
2024-09-10 11:00:00,127.27,127.52,127.27,127.29,5451.0,125.4982,125.7447,125.4982,125.5179,5451.0
2024-09-10 12:00:00,127.31,127.4,126.97,127.23,5510.0,125.5376,125.6264,125.2023,125.4587,5510.0
2024-09-10 13:00:00,127.21,127.99,127.21,127.8,4515.0,125.439,126.2081,125.439,126.0208,4515.0
2024-09-10 14:00:00,127.73,128.42,127.73,128.4,4211.0,125.9518,126.6322,125.9518,126.6124,4211.0
2024-09-10 15:00:00,128.39,129.1,128.38,129.04,27617.0,126.6026,127.3027,126.5927,127.2435,27617.0
2024-09-11 09:30:00,127.59,127.76,127.55,127.55,1233.0,125.8137,125.9814,125.7743,125.7743,1233.0
2024-09-11 10:00:00,127.45,127.48,126.78,127.46,6684.0,125.6757,125.7052,125.015,125.6855,6684.0
2024-09-11 11:00:00,127.56,127.79,127.36,127.57,8941.0,125.7841,126.0109,125.5869,125.794,8941.0
2024-09-11 12:00:00,127.59,128.45,127.54,128.4,8575.0,125.8137,126.6617,125.7644,126.6124,8575.0
2024-09-11 13:00:00,128.42,128.74,128.25,128.45,8980.0,126.6322,126.9477,126.4645,126.6617,8980.0
2024-09-11 14:00:00,128.33,128.59,128.26,128.54,10030.0,126.5434,126.7998,126.4744,126.7505,10030.0
2024-09-11 15:00:00,128.45,128.77,128.33,128.66,26888.0,126.6617,126.9773,126.5434,126.8688,26888.0
2024-09-12 09:30:00,128.45,128.86,128.45,128.83,1300.0,126.6617,127.066,126.6617,127.0365,1300.0
2024-09-12 10:00:00,128.83,128.83,127.91,127.91,2684.0,127.0365,127.0365,126.1293,126.1293,2684.0
2024-09-12 11:00:00,127.92,128.27,127.59,127.78,12688.0,126.1391,126.4843,125.8137,126.0011,12688.0
2024-09-12 12:00:00,127.68,127.68,127.15,127.54,10437.0,125.9025,125.9025,125.3798,125.7644,10437.0
2024-09-12 13:00:00,127.6,128.25,127.6,128.25,4635.0,125.8236,126.4645,125.8236,126.4645,4635.0
2024-09-12 14:00:00,128.13,128.52,128.06,128.06,5851.0,126.3462,126.7308,126.2772,126.2772,5851.0
2024-09-12 15:00:00,128.12,128.9,128.04,128.82,25369.0,126.3363,127.1055,126.2575,127.0266,25369.0
2024-09-13 09:30:00,129.52,129.52,128.41,128.43,1200.0,127.7168,127.7168,126.6223,126.642,1200.0
2024-09-13 10:00:00,128.73,129.26,128.69,128.69,8439.0,126.9378,127.4605,126.8984,126.8984,8439.0
2024-09-13 11:00:00,128.85,129.27,128.85,129.26,3219.0,127.0562,127.4703,127.0562,127.4605,3219.0
2024-09-13 12:00:00,129.18,129.36,129.11,129.32,4246.0,127.3816,127.5591,127.3126,127.5196,4246.0
2024-09-13 13:00:00,129.27,129.54,129.27,129.33,1100.0,127.4703,127.7366,127.4703,127.5295,1100.0
2024-09-13 14:00:00,129.22,129.37,129.21,129.31,3856.0,127.421,127.5689,127.4112,127.5098,3856.0
2024-09-13 15:00:00,129.34,129.86,129.34,129.75,14078.0,127.5394,128.0521,127.5394,127.9436,14078.0
2024-09-16 09:30:00,131.0,131.3,129.93,130.15,1836.0,129.1762,129.4721,128.1211,128.3381,1836.0
2024-09-16 10:00:00,129.73,129.91,129.6,129.82,1568.0,127.9239,128.1014,127.7957,128.0127,1568.0
2024-09-16 11:00:00,129.71,129.71,129.28,129.35,2386.0,127.9042,127.9042,127.4802,127.5492,2386.0
2024-09-16 12:00:00,129.28,129.73,129.28,129.73,2152.0,127.4802,127.9239,127.4802,127.9239,2152.0
2024-09-16 13:00:00,129.79,129.83,129.65,129.71,2271.0,127.9831,128.0225,127.845,127.9042,2271.0
2024-09-16 14:00:00,129.76,129.76,129.63,129.72,700.0,127.9535,127.9535,127.8253,127.9141,700.0
2024-09-16 15:00:00,129.74,130.03,129.11,129.15,18621.0,127.9338,128.2197,127.3126,127.352,18621.0
2024-09-17 09:30:00,128.95,129.21,128.24,128.42,1257.0,127.1548,127.4112,126.4547,126.6322,1257.0
2024-09-17 10:00:00,128.38,128.74,127.86,127.87,1773.0,126.5927,126.9477,126.08,126.0898,1773.0
2024-09-17 11:00:00,127.99,128.14,127.78,127.94,3509.0,126.2081,126.3561,126.0011,126.1588,3509.0
2024-09-17 12:00:00,127.89,127.96,127.61,127.88,3884.0,126.1095,126.1786,125.8334,126.0997,3884.0
2024-09-17 13:00:00,127.91,128.33,127.84,128.27,1800.0,126.1293,126.5434,126.0602,126.4843,1800.0
2024-09-17 14:00:00,128.24,128.25,127.91,127.91,1456.0,126.4547,126.4645,126.1293,126.1293,1456.0
2024-09-17 15:00:00,127.84,127.98,127.1,127.45,13770.0,126.0602,126.1983,125.3305,125.6757,13770.0
2024-09-18 09:30:00,126.9,127.39,126.9,127.39,500.0,125.1333,125.6165,125.1333,125.6165,500.0
2024-09-18 10:00:00,127.42,128.05,127.42,127.7,2830.0,125.6461,126.2673,125.6461,125.9222,2830.0
2024-09-18 11:00:00,127.92,128.11,127.85,127.92,1683.0,126.1391,126.3265,126.0701,126.1391,1683.0
2024-09-18 12:00:00,127.95,128.06,127.8,127.95,2030.0,126.1687,126.2772,126.0208,126.1687,2030.0
2024-09-18 13:00:00,127.95,127.96,127.65,127.65,900.0,126.1687,126.1786,125.8729,125.8729,900.0
2024-09-18 14:00:00,127.57,128.56,127.32,127.75,8501.0,125.794,126.7702,125.5475,125.9715,8501.0
2024-09-18 15:00:00,127.58,128.16,127.5,127.67,8597.0,125.8039,126.3758,125.725,125.8926,8597.0
2024-09-19 09:30:00,127.54,127.54,125.85,126.09,5425.0,125.7644,125.7644,124.0979,124.3346,5425.0
2024-09-19 10:00:00,126.26,126.32,125.15,125.54,11312.0,124.5022,124.5614,123.4077,123.7923,11312.0
2024-09-19 11:00:00,125.42,125.52,124.74,124.81,9855.0,123.6739,123.7725,123.0034,123.0724,9855.0
2024-09-19 12:00:00,124.69,124.89,124.52,124.68,6525.0,122.9541,123.1513,122.7865,122.9442,6525.0
2024-09-19 13:00:00,124.72,125.18,124.66,125.07,7950.0,122.9837,123.4373,122.9245,123.3288,7950.0
2024-09-19 14:00:00,125.03,125.74,125.03,125.36,8139.0,123.2894,123.9895,123.2894,123.6148,8139.0
2024-09-19 15:00:00,125.33,125.78,125.28,125.4,38537.0,123.5852,124.0289,123.5359,123.6542,38537.0
2024-09-20 09:30:00,124.18,126.14,124.18,125.91,2748.0,122.4512,124.3839,122.4512,124.1571,2748.0
2024-09-20 10:00:00,126.02,126.13,125.49,125.84,6303.0,124.2656,124.374,123.743,124.0881,6303.0
2024-09-20 11:00:00,125.73,125.96,125.54,125.55,3142.0,123.9796,124.2064,123.7923,123.8021,3142.0
2024-09-20 12:00:00,125.51,125.67,125.27,125.64,3788.0,123.7627,123.9204,123.526,123.8909,3788.0
2024-09-20 13:00:00,125.69,125.96,125.53,125.53,3624.0,123.9402,124.2064,123.7824,123.7824,3624.0
2024-09-20 14:00:00,125.52,125.73,125.14,125.66,23200.0,123.7725,123.9796,123.3978,123.9106,23200.0
2024-09-20 15:00:00,125.64,126.1,125.13,125.29,75047.0,123.8909,124.3445,123.388,123.5457,75047.0
2024-09-23 09:30:00,126.44,126.83,125.58,126.68,3505.0,124.6797,125.0643,123.8317,124.9164,3505.0
2024-09-23 10:00:00,127.0,127.51,127.0,127.28,16043.0,125.2319,125.7348,125.2319,125.508,16043.0
2024-09-23 11:00:00,127.3,127.73,127.28,127.43,14407.0,125.5278,125.9518,125.508,125.6559,14407.0
2024-09-23 12:00:00,127.46,127.66,127.16,127.27,2972.0,125.6855,125.8827,125.3897,125.4982,2972.0
2024-09-23 13:00:00,127.15,127.47,127.15,127.45,1300.0,125.3798,125.6954,125.3798,125.6757,1300.0
2024-09-23 14:00:00,127.67,128.04,127.67,128.01,12691.0,125.8926,126.2575,125.8926,126.2279,12691.0
2024-09-23 15:00:00,127.99,128.71,127.93,128.64,33660.0,126.2081,126.9181,126.149,126.8491,33660.0
2024-09-24 09:30:00,127.13,128.21,126.97,127.61,2407.0,125.3601,126.4251,125.2023,125.8334,2407.0
2024-09-24 10:00:00,128.01,128.35,127.59,127.59,7354.0,126.2279,126.5631,125.8137,125.8137,7354.0
2024-09-24 11:00:00,127.57,127.81,127.3,127.39,1171.0,125.794,126.0307,125.5278,125.6165,1171.0
2024-09-24 12:00:00,127.23,127.66,127.15,127.54,3650.0,125.4587,125.8827,125.3798,125.7644,3650.0
2024-09-24 13:00:00,127.38,127.84,127.36,127.79,2646.0,125.6066,126.0602,125.5869,126.0109,2646.0
2024-09-24 14:00:00,127.9,127.9,127.71,127.75,810.0,126.1194,126.1194,125.932,125.9715,810.0
2024-09-24 15:00:00,127.7,128.03,127.52,127.64,17549.0,125.9222,126.2476,125.7447,125.863,17549.0
2024-09-25 09:30:00,128.77,129.13,128.51,128.59,4524.0,126.9773,127.3323,126.7209,126.7998,4524.0
2024-09-25 10:00:00,128.58,128.96,128.39,128.9,3045.0,126.7899,127.1646,126.6026,127.1055,3045.0
2024-09-25 11:00:00,128.81,129.35,128.78,129.32,3891.0,127.0167,127.5492,126.9872,127.5196,3891.0
2024-09-25 12:00:00,129.39,129.5,128.91,129.17,1851.0,127.5887,127.6971,127.1153,127.3717,1851.0
2024-09-25 13:00:00,129.17,129.5,129.16,129.5,1909.0,127.3717,127.6971,127.3619,127.6971,1909.0
2024-09-25 14:00:00,129.5,129.53,129.2,129.2,2457.0,127.6971,127.7267,127.4013,127.4013,2457.0
2024-09-25 15:00:00,129.22,129.3,128.47,129.1,9127.0,127.421,127.4999,126.6815,127.3027,9127.0
2024-09-26 09:30:00,128.92,128.92,127.82,127.96,4064.0,127.1252,127.1252,126.0405,126.1786,4064.0
2024-09-26 10:00:00,128.0,128.0,127.23,127.97,3057.0,126.218,126.218,125.4587,126.1884,3057.0
2024-09-26 11:00:00,127.96,128.1,127.02,127.41,3012.0,126.1786,126.3166,125.2517,125.6362,3012.0
2024-09-26 12:00:00,127.24,127.41,126.57,126.92,17126.0,125.4686,125.6362,124.8079,125.153,17126.0
2024-09-26 13:00:00,126.98,127.15,126.9,126.95,2495.0,125.2122,125.3798,125.1333,125.1826,2495.0
2024-09-26 14:00:00,127.01,127.17,126.69,126.7,2510.0,125.2418,125.3996,124.9262,124.9361,2510.0
2024-09-26 15:00:00,126.65,126.65,126.12,126.55,13052.0,124.8868,124.8868,124.3642,124.7882,13052.0
2024-09-27 09:30:00,127.4,127.4,126.48,126.8,1113.0,125.6264,125.6264,124.7192,125.0347,1113.0
2024-09-27 10:00:00,126.57,127.3,126.54,126.85,4400.0,124.8079,125.5278,124.7783,125.084,4400.0
2024-09-27 11:00:00,126.56,126.78,126.51,126.51,1395.0,124.7981,125.015,124.7488,124.7488,1395.0
2024-09-27 12:00:00,126.7,127.09,126.7,126.98,3073.0,124.9361,125.3207,124.9361,125.2122,3073.0
2024-09-27 13:00:00,127.01,127.15,126.8,127.15,1907.0,125.2418,125.3798,125.0347,125.3798,1907.0
2024-09-27 14:00:00,127.1,127.41,127.1,127.19,3257.0,125.3305,125.6362,125.3305,125.4193,3257.0
2024-09-27 15:00:00,127.22,127.36,127.1,127.19,10533.0,125.4489,125.5869,125.3305,125.4193,10533.0
2024-09-30 09:30:00,126.66,127.02,126.66,126.99,800.0,124.8967,125.2517,124.8967,125.2221,800.0
2024-09-30 10:00:00,127.04,127.64,127.04,127.17,8046.0,125.2714,125.863,125.2714,125.3996,8046.0
2024-09-30 11:00:00,127.22,127.45,126.96,127.45,1057.0,125.4489,125.6757,125.1925,125.6757,1057.0
2024-09-30 12:00:00,127.48,127.48,126.75,127.15,3803.0,125.7052,125.7052,124.9854,125.3798,3803.0
2024-09-30 13:00:00,127.15,127.15,127.04,127.09,600.0,125.3798,125.3798,125.2714,125.3207,600.0
2024-09-30 14:00:00,126.93,126.95,126.56,126.78,3724.0,125.1629,125.1826,124.7981,125.015,3724.0
2024-09-30 15:00:00,126.82,128.02,126.74,128.01,19853.0,125.0544,126.2377,124.9756,126.2279,19853.0
2024-10-01 09:30:00,128.07,128.28,127.19,127.52,6198.0,126.287,126.4941,125.4193,125.7447,6198.0
2024-10-01 10:00:00,127.47,127.68,127.11,127.33,4847.0,125.6954,125.9025,125.3404,125.5573,4847.0
2024-10-01 11:00:00,127.28,127.82,127.24,127.64,2365.0,125.508,126.0405,125.4686,125.863,2365.0
2024-10-01 12:00:00,127.49,127.58,127.1,127.19,2250.0,125.7151,125.8039,125.3305,125.4193,2250.0
2024-10-01 13:00:00,127.16,127.16,127.02,127.13,1200.0,125.3897,125.3897,125.2517,125.3601,1200.0
2024-10-01 14:00:00,127.23,127.93,127.16,127.92,4807.0,125.4587,126.149,125.3897,126.1391,4807.0
2024-10-01 15:00:00,127.86,128.03,127.6,127.6,10448.0,126.08,126.2476,125.8236,125.8236,10448.0
2024-10-02 09:30:00,126.61,127.91,126.61,127.33,4631.0,124.8474,126.1293,124.8474,125.5573,4631.0
2024-10-02 10:00:00,127.29,127.39,126.87,126.93,5826.0,125.5179,125.6165,125.1037,125.1629,5826.0
2024-10-02 11:00:00,127.02,127.02,126.67,126.88,1978.0,125.2517,125.2517,124.9065,125.1136,1978.0
2024-10-02 12:00:00,126.85,126.96,126.81,126.84,1544.0,125.084,125.1925,125.0446,125.0742,1544.0
2024-10-02 13:00:00,126.84,127.05,126.39,127.03,1455.0,125.0742,125.2812,124.6304,125.2615,1455.0
2024-10-02 14:00:00,127.03,127.13,126.94,127.07,2100.0,125.2615,125.3601,125.1728,125.301,2100.0
2024-10-02 15:00:00,127.1,127.24,126.94,127.06,9365.0,125.3305,125.4686,125.1728,125.2911,9365.0
2024-10-03 09:30:00,126.75,127.43,126.68,127.31,1160.0,124.9854,125.6559,124.9164,125.5376,1160.0
2024-10-03 10:00:00,127.17,127.35,127.07,127.1,2644.0,125.3996,125.5771,125.301,125.3305,2644.0
2024-10-03 11:00:00,126.87,126.87,126.63,126.63,1728.0,125.1037,125.1037,124.8671,124.8671,1728.0
2024-10-03 12:00:00,126.61,126.92,126.51,126.54,2278.0,124.8474,125.153,124.7488,124.7783,2278.0
2024-10-03 13:00:00,126.55,126.6,126.34,126.35,4369.0,124.7882,124.8375,124.5811,124.591,4369.0
2024-10-03 14:00:00,126.31,126.53,126.26,126.45,3225.0,124.5515,124.7685,124.5022,124.6896,3225.0
2024-10-03 15:00:00,126.41,126.54,126.25,126.52,26061.0,124.6501,124.7783,124.4924,124.7586,26061.0
2024-10-04 09:30:00,124.59,125.7,124.59,125.57,1378.0,122.8555,123.95,122.8555,123.8218,1378.0
2024-10-04 10:00:00,125.64,125.77,124.96,124.96,1995.0,123.8909,124.0191,123.2203,123.2203,1995.0
2024-10-04 11:00:00,124.99,125.59,124.75,125.29,3727.0,123.2499,123.8416,123.0133,123.5457,3727.0
2024-10-04 12:00:00,125.29,125.57,124.95,125.26,1346.0,123.5457,123.8218,123.2105,123.5162,1346.0
2024-10-04 13:00:00,125.3,125.69,125.3,125.51,1107.0,123.5556,123.9402,123.5556,123.7627,1107.0
2024-10-04 14:00:00,125.33,125.65,125.33,125.48,2750.0,123.5852,123.9007,123.5852,123.7331,2750.0
2024-10-04 15:00:00,125.46,125.57,125.36,125.52,7505.0,123.7134,123.8218,123.6148,123.7725,7505.0
2024-10-07 09:30:00,124.3,124.88,124.2,124.88,1270.0,122.5695,123.1414,122.4709,123.1414,1270.0
2024-10-07 10:00:00,124.81,125.3,124.79,125.3,1926.0,123.0724,123.5556,123.0527,123.5556,1926.0
2024-10-07 11:00:00,125.32,125.49,124.38,124.38,2135.0,123.5753,123.743,122.6484,122.6484,2135.0
2024-10-07 12:00:00,124.25,124.74,124.25,124.63,3289.0,122.5202,123.0034,122.5202,122.8949,3289.0
2024-10-07 13:00:00,124.61,124.74,124.58,124.65,1941.0,122.8752,123.0034,122.8456,122.9146,1941.0
2024-10-07 14:00:00,124.61,124.61,124.01,124.35,3800.0,122.8752,122.8752,122.2836,122.6188,3800.0
2024-10-07 15:00:00,124.33,124.76,124.24,124.25,11333.0,122.5991,123.0231,122.5104,122.5202,11333.0
2024-10-08 09:30:00,124.78,124.78,124.61,124.65,500.0,123.0428,123.0428,122.8752,122.9146,500.0
2024-10-08 10:00:00,124.76,124.76,124.15,124.18,4296.0,123.0231,123.0231,122.4216,122.4512,4296.0
2024-10-08 11:00:00,124.34,124.37,123.83,124.19,2253.0,122.609,122.6385,122.1061,122.4611,2253.0
2024-10-08 12:00:00,124.18,124.37,124.17,124.37,3072.0,122.4512,122.6385,122.4413,122.6385,3072.0
2024-10-08 13:00:00,124.33,124.5,124.12,124.5,2558.0,122.5991,122.7667,122.392,122.7667,2558.0
2024-10-08 14:00:00,124.55,124.73,124.55,124.69,4077.0,122.816,122.9935,122.816,122.9541,4077.0
2024-10-08 15:00:00,124.71,124.98,124.69,124.81,15226.0,122.9738,123.2401,122.9541,123.0724,15226.0
2024-10-09 09:30:00,124.64,124.64,124.04,124.04,446.0,122.9048,122.9048,122.3131,122.3131,446.0
2024-10-09 10:00:00,124.0,124.1,123.6,123.74,3227.0,122.2737,122.3723,121.8793,122.0173,3227.0
2024-10-09 11:00:00,123.81,123.89,123.66,123.66,3057.0,122.0863,122.1652,121.9384,121.9384,3057.0
2024-10-09 12:00:00,123.58,123.69,123.28,123.28,1628.0,121.8595,121.968,121.5637,121.5637,1628.0
2024-10-09 13:00:00,123.33,123.8,123.32,123.65,1374.0,121.613,122.0765,121.6032,121.9286,1374.0
2024-10-09 14:00:00,123.62,123.82,123.62,123.82,2191.0,121.899,122.0962,121.899,122.0962,2191.0
2024-10-09 15:00:00,123.81,124.36,123.8,124.33,13874.0,122.0863,122.6287,122.0765,122.5991,13874.0
2024-10-10 09:30:00,124.29,124.33,124.04,124.24,3865.0,122.5597,122.5991,122.3131,122.5104,3865.0
2024-10-10 10:00:00,123.85,123.97,122.62,122.62,3200.0,122.1258,122.2441,120.9129,120.9129,3200.0
2024-10-10 11:00:00,122.65,122.73,122.41,122.41,2200.0,120.9425,121.0214,120.7058,120.7058,2200.0
2024-10-10 12:00:00,122.4,122.88,122.4,122.52,3002.0,120.696,121.1693,120.696,120.8143,3002.0
2024-10-10 13:00:00,122.47,122.75,122.47,122.74,2356.0,120.765,121.0411,120.765,121.0312,2356.0
2024-10-10 14:00:00,122.86,122.86,122.68,122.69,2501.0,121.1496,121.1496,120.9721,120.9819,2501.0
2024-10-10 15:00:00,122.63,123.23,122.56,123.11,5502.0,120.9228,121.5144,120.8537,121.3961,5502.0
2024-10-11 09:30:00,124.14,124.18,123.83,124.17,8033.0,122.4117,122.4512,122.1061,122.4413,8033.0
2024-10-11 10:00:00,124.2,124.98,124.2,124.76,12329.0,122.4709,123.2401,122.4709,123.0231,12329.0
2024-10-11 11:00:00,124.75,124.97,124.58,124.78,3521.0,123.0133,123.2302,122.8456,123.0428,3521.0
2024-10-11 12:00:00,124.73,124.76,124.47,124.76,4946.0,122.9935,123.0231,122.7372,123.0231,4946.0
2024-10-11 13:00:00,124.8,124.82,124.56,124.73,2700.0,123.0626,123.0823,122.8259,122.9935,2700.0
2024-10-11 14:00:00,124.72,125.21,124.63,125.17,3584.0,122.9837,123.4669,122.8949,123.4274,3584.0
2024-10-11 15:00:00,125.22,125.3,124.98,125.15,15567.0,123.4767,123.5556,123.2401,123.4077,15567.0
2024-10-14 09:30:00,126.13,126.51,126.13,126.35,1500.0,124.374,124.7488,124.374,124.591,1500.0
2024-10-14 10:00:00,126.39,127.25,126.31,127.19,4054.0,124.6304,125.4785,124.5515,125.4193,4054.0
2024-10-14 11:00:00,127.16,127.3,127.02,127.27,3222.0,125.3897,125.5278,125.2517,125.4982,3222.0
2024-10-14 12:00:00,127.45,127.69,127.45,127.69,1900.0,125.6757,125.9123,125.6757,125.9123,1900.0
2024-10-14 13:00:00,127.63,127.67,127.43,127.43,1851.0,125.8532,125.8926,125.6559,125.6559,1851.0
2024-10-14 14:00:00,127.42,127.86,127.42,127.65,2275.0,125.6461,126.08,125.6461,125.8729,2275.0
2024-10-14 15:00:00,127.49,127.84,127.49,127.64,10827.0,125.7151,126.0602,125.7151,125.863,10827.0
2024-10-15 09:30:00,128.49,128.53,128.15,128.35,4384.0,126.7012,126.7406,126.3659,126.5631,4384.0
2024-10-15 10:00:00,128.41,129.58,128.38,129.39,5784.0,126.6223,127.776,126.5927,127.5887,5784.0
2024-10-15 11:00:00,129.39,129.81,129.22,129.68,2922.0,127.5887,128.0028,127.421,127.8746,2922.0
2024-10-15 12:00:00,129.73,129.84,129.53,129.84,1610.0,127.9239,128.0324,127.7267,128.0324,1610.0
2024-10-15 13:00:00,129.83,130.02,129.46,129.46,2800.0,128.0225,128.2099,127.6577,127.6577,2800.0
2024-10-15 14:00:00,129.39,129.47,129.25,129.33,4145.0,127.5887,127.6675,127.4506,127.5295,4145.0
2024-10-15 15:00:00,129.4,129.49,129.14,129.31,19406.0,127.5985,127.6873,127.3421,127.5098,19406.0
2024-10-16 09:30:00,129.15,129.42,129.15,129.21,2356.0,127.352,127.6182,127.352,127.4112,2356.0
2024-10-16 10:00:00,129.72,129.73,129.35,129.35,3014.0,127.9141,127.9239,127.5492,127.5492,3014.0
2024-10-16 11:00:00,129.49,130.0,129.43,129.86,2757.0,127.6873,128.1902,127.6281,128.0521,2757.0
2024-10-16 12:00:00,129.91,130.05,129.7,130.05,3300.0,128.1014,128.2395,127.8943,128.2395,3300.0
2024-10-16 13:00:00,129.91,130.03,129.85,129.85,2700.0,128.1014,128.2197,128.0423,128.0423,2700.0
2024-10-16 14:00:00,129.97,130.47,129.97,130.33,4732.0,128.1606,128.6536,128.1606,128.5156,4732.0
2024-10-16 15:00:00,130.39,130.74,130.25,130.34,17134.0,128.5747,128.9199,128.4367,128.5254,17134.0
2024-10-17 09:30:00,130.73,130.76,130.12,130.51,1000.0,128.91,128.9396,128.3085,128.6931,1000.0
2024-10-17 10:00:00,130.53,130.92,130.46,130.67,3186.0,128.7128,129.0974,128.6438,128.8508,3186.0
2024-10-17 11:00:00,130.55,130.85,130.48,130.76,3998.0,128.7325,129.0283,128.6635,128.9396,3998.0
2024-10-17 12:00:00,130.72,130.83,130.65,130.8,2929.0,128.9001,129.0086,128.8311,128.979,2929.0
2024-10-17 13:00:00,130.9,130.91,130.67,130.88,3101.0,129.0776,129.0875,128.8508,129.0579,3101.0
2024-10-17 14:00:00,130.94,130.94,130.65,130.72,3068.0,129.1171,129.1171,128.8311,128.9001,3068.0
2024-10-17 15:00:00,130.78,131.0,130.58,130.74,15991.0,128.9593,129.1762,128.7621,128.9199,15991.0
2024-10-18 09:30:00,130.95,131.19,130.95,131.17,1042.0,129.1269,129.3636,129.1269,129.3439,1042.0
2024-10-18 10:00:00,131.3,132.11,131.15,132.11,3000.0,129.4721,130.2708,129.3242,130.2708,3000.0
2024-10-18 11:00:00,132.02,132.02,131.42,131.76,8489.0,130.182,130.182,129.5904,129.9257,8489.0
2024-10-18 12:00:00,131.67,131.82,131.47,131.82,4055.0,129.8369,129.9848,129.6397,129.9848,4055.0
2024-10-18 13:00:00,131.73,131.88,131.6,131.71,6780.0,129.8961,130.044,129.7679,129.8764,6780.0
2024-10-18 14:00:00,131.6,131.92,131.59,131.84,7556.0,129.7679,130.0834,129.758,130.0046,7556.0
2024-10-18 15:00:00,131.77,132.26,131.46,132.25,15547.0,129.9355,130.4187,129.6298,130.4088,15547.0
2024-10-21 09:30:00,132.3,132.3,132.01,132.04,1950.0,130.4581,130.4581,130.1722,130.2018,1950.0
2024-10-21 10:00:00,132.1,132.1,130.41,130.41,4400.0,130.2609,130.2609,128.5945,128.5945,4400.0
2024-10-21 11:00:00,130.11,130.43,129.93,130.04,7353.0,128.2986,128.6142,128.1211,128.2296,7353.0
2024-10-21 12:00:00,129.93,130.29,129.85,130.11,3662.0,128.1211,128.4761,128.0423,128.2986,3662.0
2024-10-21 13:00:00,130.17,130.17,129.94,130.09,1500.0,128.3578,128.3578,128.131,128.2789,1500.0
2024-10-21 14:00:00,130.17,130.39,130.17,130.39,3057.0,128.3578,128.5747,128.3578,128.5747,3057.0
2024-10-21 15:00:00,130.43,130.69,129.94,130.05,17235.0,128.6142,128.8706,128.131,128.2395,17235.0
2024-10-22 09:30:00,129.63,129.87,129.56,129.87,1214.0,127.8253,128.062,127.7563,128.062,1214.0
2024-10-22 10:00:00,129.79,130.14,129.77,130.14,4031.0,127.9831,128.3282,127.9634,128.3282,4031.0
2024-10-22 11:00:00,129.94,130.3,129.94,130.15,2127.0,128.131,128.486,128.131,128.3381,2127.0
2024-10-22 12:00:00,130.21,130.35,130.2,130.22,1318.0,128.3972,128.5353,128.3874,128.4071,1318.0
2024-10-22 13:00:00,130.31,130.37,130.0,130.0,1200.0,128.4959,128.555,128.1902,128.1902,1200.0
2024-10-22 14:00:00,129.91,130.36,129.91,130.36,1425.0,128.1014,128.5452,128.1014,128.5452,1425.0
2024-10-22 15:00:00,130.37,130.67,130.09,130.09,6621.0,128.555,128.8508,128.2789,128.2789,6621.0
2024-10-23 09:30:00,130.22,131.1,129.85,130.86,2157.0,128.4071,129.2749,128.0423,129.0382,2157.0
2024-10-23 10:00:00,130.68,131.06,130.45,130.63,2811.0,128.8607,129.2354,128.6339,128.8114,2811.0
2024-10-23 11:00:00,130.66,130.91,130.63,130.83,1140.0,128.841,129.0875,128.8114,129.0086,1140.0
2024-10-23 12:00:00,131.26,131.66,131.22,131.46,5096.0,129.4326,129.8271,129.3932,129.6298,5096.0
2024-10-23 13:00:00,131.52,131.52,130.99,131.34,6653.0,129.689,129.689,129.1664,129.5115,6653.0
2024-10-23 14:00:00,131.35,132.0,131.33,131.97,3823.0,129.5214,130.1623,129.5017,130.1327,3823.0
2024-10-23 15:00:00,131.95,132.21,131.67,131.7,9388.0,130.113,130.3694,129.8369,129.8665,9388.0
2024-10-24 09:30:00,131.29,131.65,131.29,131.65,400.0,129.4622,129.8172,129.4622,129.8172,400.0
2024-10-24 10:00:00,132.15,132.34,131.89,132.12,1712.0,130.3102,130.4976,130.0539,130.2807,1712.0
2024-10-24 11:00:00,132.32,132.32,131.7,131.7,1182.0,130.4779,130.4779,129.8665,129.8665,1182.0
2024-10-24 12:00:00,131.69,131.74,131.58,131.74,718.0,129.8566,129.9059,129.7482,129.9059,718.0
2024-10-24 13:00:00,131.93,132.06,131.93,131.97,1100.0,130.0933,130.2215,130.0933,130.1327,1100.0
2024-10-24 14:00:00,131.92,132.1,131.92,132.02,2657.0,130.0834,130.2609,130.0834,130.182,2657.0
2024-10-24 15:00:00,132.06,132.29,131.96,132.08,6692.0,130.2215,130.4483,130.1229,130.2412,6692.0
2024-10-25 09:30:00,132.42,132.42,131.77,131.77,1164.0,130.5765,130.5765,129.9355,129.9355,1164.0
2024-10-25 10:00:00,131.79,131.79,131.44,131.53,1997.0,129.9552,129.9552,129.6101,129.6989,1997.0
2024-10-25 11:00:00,131.49,131.49,130.84,130.84,1392.0,129.6594,129.6594,129.0185,129.0185,1392.0
2024-10-25 12:00:00,130.89,130.89,130.51,130.72,1400.0,129.0678,129.0678,128.6931,128.9001,1400.0
2024-10-25 13:00:00,130.72,130.85,130.57,130.82,4021.0,128.9001,129.0283,128.7522,128.9988,4021.0
2024-10-25 14:00:00,130.68,130.96,130.63,130.81,1584.0,128.8607,129.1368,128.8114,128.9889,1584.0
2024-10-25 15:00:00,130.9,130.9,130.17,130.17,7813.0,129.0776,129.0776,128.3578,128.3578,7813.0
2024-10-28 09:30:00,131.01,131.39,131.01,131.16,1200.0,129.1861,129.5608,129.1861,129.334,1200.0
2024-10-28 10:00:00,131.09,131.21,130.77,130.84,3350.0,129.265,129.3833,128.9494,129.0185,3350.0
2024-10-28 11:00:00,130.41,130.75,130.41,130.42,996.0,128.5945,128.9297,128.5945,128.6043,996.0
2024-10-28 12:00:00,130.51,130.8,130.42,130.54,5382.0,128.6931,128.979,128.6043,128.7226,5382.0
2024-10-28 13:00:00,130.55,130.55,130.2,130.35,6938.0,128.7325,128.7325,128.3874,128.5353,6938.0
2024-10-28 14:00:00,130.26,130.29,129.95,130.2,6530.0,128.4465,128.4761,128.1409,128.3874,6530.0
2024-10-28 15:00:00,130.2,130.68,130.12,130.56,17407.0,128.3874,128.8607,128.3085,128.7424,17407.0
2024-10-29 09:30:00,133.89,136.14,133.4,134.8,20747.0,132.026,134.2447,131.5428,132.9233,20747.0
2024-10-29 10:00:00,135.0,135.0,133.66,134.86,13614.0,133.1206,133.1206,131.7992,132.9825,13614.0
2024-10-29 11:00:00,134.81,135.35,134.12,135.35,3100.0,132.9332,133.4657,132.2528,133.4657,3100.0
2024-10-29 12:00:00,135.66,136.54,135.57,136.47,5907.0,133.7714,134.6391,133.6826,134.5701,5907.0
2024-10-29 13:00:00,136.58,137.5,136.58,137.4,9018.0,134.6786,135.5858,134.6786,135.4871,9018.0
2024-10-29 14:00:00,137.37,137.37,136.71,137.13,5802.0,135.4576,135.4576,134.8068,135.2209,5802.0
2024-10-29 15:00:00,137.22,137.71,137.15,137.36,19573.0,135.3097,135.7928,135.2406,135.4477,19573.0
2024-10-30 09:30:00,137.65,138.15,137.3,137.98,3877.0,135.7337,136.2267,135.3885,136.0591,3877.0
2024-10-30 10:00:00,137.89,138.18,137.31,138.01,12436.0,135.9703,136.2563,135.3984,136.0887,12436.0
2024-10-30 11:00:00,137.96,139.54,137.72,139.5,15220.0,136.0393,137.5974,135.8027,137.5579,15220.0
2024-10-30 12:00:00,139.5,139.77,139.04,139.04,10481.0,137.5579,137.8242,137.1043,137.1043,10481.0
2024-10-30 13:00:00,139.0,139.12,137.94,138.07,7003.0,137.0649,137.1832,136.0196,136.1478,7003.0
2024-10-30 14:00:00,137.94,138.34,137.78,138.33,6269.0,136.0196,136.4141,135.8619,136.4042,6269.0
2024-10-30 15:00:00,138.23,138.61,138.02,138.48,11665.0,136.3056,136.6803,136.0985,136.5521,11665.0
2024-10-31 09:30:00,137.67,138.51,137.64,138.15,3317.0,135.7534,136.5817,135.7238,136.2267,3317.0
2024-10-31 10:00:00,138.23,138.29,137.66,137.73,4784.0,136.3056,136.3648,135.7435,135.8126,4784.0
2024-10-31 11:00:00,136.92,138.01,136.92,137.76,6628.0,135.0138,136.0887,135.0138,135.8421,6628.0
2024-10-31 12:00:00,137.8,137.99,137.49,137.49,4645.0,135.8816,136.0689,135.5759,135.5759,4645.0
2024-10-31 13:00:00,137.5,137.68,137.4,137.58,7271.0,135.5858,135.7632,135.4871,135.6646,7271.0
2024-10-31 14:00:00,137.5,137.5,136.7,136.76,8501.0,135.5858,135.5858,134.7969,134.8561,8501.0
2024-10-31 15:00:00,136.76,136.95,134.78,134.91,51012.0,134.8561,135.0434,132.9036,133.0318,51012.0
2024-11-01 09:30:00,135.06,136.0,134.89,135.73,4265.0,133.1797,134.1066,133.0121,133.8404,4265.0
2024-11-01 10:00:00,135.67,136.3,135.34,135.93,3686.0,133.7812,134.4025,133.4558,134.0376,3686.0
2024-11-01 11:00:00,135.78,135.78,134.43,134.55,3815.0,133.8897,133.8897,132.5585,132.6768,3815.0
2024-11-01 12:00:00,134.51,134.51,134.11,134.11,2157.0,132.6374,132.6374,132.2429,132.2429,2157.0
2024-11-01 13:00:00,133.86,133.93,133.36,133.78,5831.0,131.9964,132.0655,131.5034,131.9175,5831.0
2024-11-01 14:00:00,133.73,133.77,133.46,133.5,2759.0,131.8682,131.9077,131.602,131.6414,2759.0
2024-11-01 15:00:00,133.47,133.91,133.16,133.27,12476.0,131.6119,132.0457,131.3062,131.4146,12476.0
2024-11-04 09:30:00,133.67,134.36,133.55,134.25,2263.0,131.8091,132.4895,131.6907,132.381,2263.0
2024-11-04 10:00:00,134.29,134.71,134.29,134.69,1600.0,132.4204,132.8346,132.4204,132.8149,1600.0
2024-11-04 11:00:00,134.63,134.63,133.85,133.86,3503.0,132.7557,132.7557,131.9866,131.9964,3503.0
2024-11-04 12:00:00,133.94,134.28,133.88,134.28,2163.0,132.0753,132.4106,132.0162,132.4106,2163.0
2024-11-04 13:00:00,134.0,134.26,134.0,134.03,2200.0,132.1345,132.3909,132.1345,132.1641,2200.0
2024-11-04 14:00:00,133.99,134.21,133.75,133.76,4737.0,132.1246,132.3416,131.888,131.8978,4737.0
2024-11-04 15:00:00,133.79,134.4,133.65,134.34,12200.0,131.9274,132.5289,131.7894,132.4697,12200.0
2024-11-05 09:30:00,133.66,133.82,133.34,133.69,2265.0,131.7992,131.957,131.4837,131.8288,2265.0
2024-11-05 10:00:00,133.33,134.01,133.24,133.9,11841.0,131.4738,132.1443,131.3851,132.0359,11841.0
2024-11-05 11:00:00,133.92,133.98,133.47,133.79,2956.0,132.0556,132.1148,131.6119,131.9274,2956.0
2024-11-05 12:00:00,133.76,134.01,133.66,133.77,2756.0,131.8978,132.1443,131.7992,131.9077,2756.0
2024-11-05 13:00:00,133.8,134.14,133.75,133.87,3106.0,131.9373,132.2725,131.888,132.0063,3106.0
2024-11-05 14:00:00,134.2,134.36,134.02,134.32,4933.0,132.3317,132.4895,132.1542,132.45,4933.0
2024-11-05 15:00:00,134.31,135.16,134.11,135.09,14771.0,132.4402,133.2783,132.2429,133.2093,14771.0
2024-11-06 09:30:00,134.9,134.92,132.7,133.08,2030.0,133.022,133.0417,130.8526,131.2273,2030.0
2024-11-06 10:00:00,133.13,134.39,132.45,132.45,3758.0,131.2766,132.5191,130.6061,130.6061,3758.0
2024-11-06 11:00:00,132.66,132.66,131.6,131.82,5457.0,130.8131,130.8131,129.7679,129.9848,5457.0
2024-11-06 12:00:00,131.81,132.31,131.43,131.72,3651.0,129.975,130.468,129.6003,129.8862,3651.0
2024-11-06 13:00:00,131.61,132.12,131.28,131.78,5265.0,129.7778,130.2807,129.4523,129.9454,5265.0
2024-11-06 14:00:00,131.84,132.68,131.84,132.35,5169.0,130.0046,130.8329,130.0046,130.5075,5169.0
2024-11-06 15:00:00,132.29,133.78,132.29,133.67,22838.0,130.4483,131.9175,130.4483,131.8091,22838.0
2024-11-07 09:30:00,134.02,134.67,133.57,134.43,1323.0,132.1542,132.7952,131.7105,132.5585,1323.0
2024-11-07 10:00:00,134.16,135.67,134.16,135.67,3984.0,132.2923,133.7812,132.2923,133.7812,3984.0
2024-11-07 11:00:00,135.7,136.32,135.52,136.2,4128.0,133.8108,134.4222,133.6333,134.3039,4128.0
2024-11-07 12:00:00,136.19,136.89,136.19,136.74,2447.0,134.294,134.9842,134.294,134.8363,2447.0
2024-11-07 13:00:00,136.56,136.56,136.02,136.11,3326.0,134.6588,134.6588,134.1264,134.2151,3326.0
2024-11-07 14:00:00,136.01,136.74,135.67,136.54,5060.0,134.1165,134.8363,133.7812,134.6391,5060.0
2024-11-07 15:00:00,136.61,137.48,136.54,136.95,16262.0,134.7081,135.566,134.6391,135.0434,16262.0
2024-11-08 09:30:00,138.47,139.17,138.34,139.17,1600.0,136.5422,137.2325,136.4141,137.2325,1600.0
2024-11-08 10:00:00,139.29,140.18,139.29,139.9,7669.0,137.3508,138.2284,137.3508,137.9523,7669.0
2024-11-08 11:00:00,139.96,140.09,139.31,139.39,5179.0,138.0115,138.1397,137.3706,137.4494,5179.0
2024-11-08 12:00:00,139.4,139.71,139.16,139.18,5128.0,137.4593,137.765,137.2226,137.2424,5128.0
2024-11-08 13:00:00,139.14,139.26,139.08,139.16,4473.0,137.2029,137.3213,137.1438,137.2226,4473.0
2024-11-08 14:00:00,139.17,139.17,138.81,138.87,4407.0,137.2325,137.2325,136.8775,136.9367,4407.0
2024-11-08 15:00:00,138.82,138.96,138.21,138.27,14337.0,136.8874,137.0254,136.2859,136.345,14337.0
2024-11-11 09:30:00,138.0,138.0,137.03,137.08,3510.0,136.0788,136.0788,135.1223,135.1716,3510.0
2024-11-11 10:00:00,137.37,138.44,137.16,138.44,3551.0,135.4576,136.5127,135.2505,136.5127,3551.0
2024-11-11 11:00:00,138.54,138.77,138.36,138.49,2934.0,136.6113,136.8381,136.4338,136.562,2934.0
2024-11-11 12:00:00,138.43,138.56,137.9,138.07,6916.0,136.5028,136.631,135.9802,136.1478,6916.0
2024-11-11 13:00:00,138.05,138.16,137.75,137.98,6817.0,136.1281,136.2366,135.8323,136.0591,6817.0
2024-11-11 14:00:00,137.9,138.15,137.84,137.91,5429.0,135.9802,136.2267,135.921,135.99,5429.0
2024-11-11 15:00:00,137.87,138.17,137.62,137.69,19063.0,135.9506,136.2464,135.7041,135.7731,19063.0
2024-11-12 09:30:00,137.73,137.73,137.16,137.16,964.0,135.8126,135.8126,135.2505,135.2505,964.0
2024-11-12 10:00:00,137.19,137.23,136.49,136.5,5634.0,135.2801,135.3195,134.5898,134.5997,5634.0
2024-11-12 11:00:00,136.41,136.65,136.05,136.07,4645.0,134.5109,134.7476,134.1559,134.1757,4645.0
2024-11-12 12:00:00,136.07,136.3,136.02,136.07,5154.0,134.1757,134.4025,134.1264,134.1757,5154.0
2024-11-12 13:00:00,135.97,136.62,135.94,136.45,3431.0,134.0771,134.718,134.0475,134.5504,3431.0
2024-11-12 14:00:00,136.71,136.94,136.5,136.94,6795.0,134.8068,135.0335,134.5997,135.0335,6795.0
2024-11-12 15:00:00,136.94,137.03,135.95,135.95,9428.0,135.0335,135.1223,134.0573,134.0573,9428.0
2024-11-13 09:30:00,136.4,137.24,136.4,137.24,2034.0,135.1688,136.0013,135.1688,136.0013,2034.0
2024-11-13 10:00:00,136.68,136.68,135.88,136.0,7014.0,135.4463,135.4463,134.6535,134.7724,7014.0
2024-11-13 11:00:00,136.06,136.08,135.57,135.57,5042.0,134.8319,134.8517,134.3463,134.3463,5042.0
2024-11-13 12:00:00,135.5,135.54,135.17,135.37,5664.0,134.277,134.3166,133.9499,134.1481,5664.0
2024-11-13 13:00:00,135.37,135.37,135.03,135.14,3994.0,134.1481,134.1481,133.8112,133.9202,3994.0
2024-11-13 14:00:00,135.18,135.36,135.13,135.18,7905.0,133.9599,134.1382,133.9103,133.9599,7905.0
2024-11-13 15:00:00,135.08,135.82,134.81,134.88,30391.0,133.8608,134.5941,133.5932,133.6626,30391.0
2024-11-14 09:30:00,134.54,134.54,133.76,133.88,2837.0,133.3256,133.3256,132.5527,132.6716,2837.0
2024-11-14 10:00:00,134.05,134.05,133.3,133.61,5496.0,132.84,132.84,132.0968,132.404,5496.0
2024-11-14 11:00:00,133.53,134.54,133.53,134.19,5157.0,132.3247,133.3256,132.3247,132.9788,5157.0
2024-11-14 12:00:00,133.96,134.32,133.72,134.32,3409.0,132.7509,133.1076,132.513,133.1076,3409.0
2024-11-14 13:00:00,134.26,134.99,134.22,134.9,4368.0,133.0482,133.7716,133.0085,133.6824,4368.0
2024-11-14 14:00:00,135.14,135.27,135.06,135.13,4592.0,133.9202,134.049,133.8409,133.9103,4592.0
2024-11-14 15:00:00,135.12,135.12,134.27,134.44,21229.0,133.9004,133.9004,133.0581,133.2265,21229.0
2024-11-15 09:30:00,135.09,135.09,134.44,134.73,500.0,133.8707,133.8707,133.2265,133.5139,500.0
2024-11-15 10:00:00,134.79,135.54,134.53,135.42,4923.0,133.5734,134.3166,133.3157,134.1977,4923.0
2024-11-15 11:00:00,135.5,136.11,135.5,136.08,4238.0,134.277,134.8815,134.277,134.8517,4238.0
2024-11-15 12:00:00,136.13,136.18,135.67,135.81,4407.0,134.9013,134.9508,134.4454,134.5842,4407.0
2024-11-15 13:00:00,135.81,135.93,135.53,135.85,4442.0,134.5842,134.7031,134.3067,134.6238,4442.0
2024-11-15 14:00:00,135.75,136.03,135.62,135.8,3007.0,134.5247,134.8022,134.3959,134.5743,3007.0
2024-11-15 15:00:00,135.8,136.19,135.8,136.0,17413.0,134.5743,134.9607,134.5743,134.7724,17413.0
2024-11-18 09:30:00,135.99,136.1,135.5,135.5,1171.0,134.7625,134.8715,134.277,134.277,1171.0
2024-11-18 10:00:00,135.57,136.1,135.57,136.1,2200.0,134.3463,134.8715,134.3463,134.8715,2200.0
2024-11-18 11:00:00,136.13,137.13,136.1,137.08,3372.0,134.9013,135.8922,134.8715,135.8427,3372.0
2024-11-18 12:00:00,137.14,137.18,137.0,137.08,2100.0,135.9022,135.9418,135.7634,135.8427,2100.0
2024-11-18 13:00:00,137.11,137.11,136.47,136.47,2100.0,135.8724,135.8724,135.2382,135.2382,2100.0
2024-11-18 14:00:00,136.51,136.99,136.51,136.97,1748.0,135.2778,135.7535,135.2778,135.7337,1748.0
2024-11-18 15:00:00,136.89,137.09,136.81,137.05,22273.0,135.6544,135.8526,135.5751,135.813,22273.0
2024-11-19 09:30:00,137.25,137.25,136.7,136.95,1267.0,136.0112,136.0112,135.4661,135.7139,1267.0
2024-11-19 10:00:00,136.79,137.06,136.7,137.03,1824.0,135.5553,135.8229,135.4661,135.7932,1824.0
2024-11-19 11:00:00,137.09,137.52,137.02,137.52,2354.0,135.8526,136.2787,135.7832,136.2787,2354.0
2024-11-19 12:00:00,137.57,137.77,137.53,137.77,1344.0,136.3283,136.5265,136.2886,136.5265,1344.0
2024-11-19 13:00:00,137.76,138.25,137.65,138.19,2413.0,136.5166,137.0021,136.4076,136.9427,2413.0
2024-11-19 14:00:00,138.16,138.24,138.02,138.19,5052.0,136.913,136.9922,136.7742,136.9427,5052.0
2024-11-19 15:00:00,138.22,138.56,138.16,138.22,16024.0,136.9724,137.3093,136.913,136.9724,16024.0
2024-11-20 09:30:00,137.47,137.65,137.36,137.65,1557.0,136.2292,136.4076,136.1202,136.4076,1557.0
2024-11-20 10:00:00,137.75,138.4,137.73,137.88,4448.0,136.5067,137.1508,136.4868,136.6355,4448.0
2024-11-20 11:00:00,137.89,137.89,137.54,137.85,2057.0,136.6454,136.6454,136.2985,136.6058,2057.0
2024-11-20 12:00:00,137.8,137.89,137.56,137.74,1600.0,136.5562,136.6454,136.3184,136.4967,1600.0
2024-11-20 13:00:00,137.75,137.75,137.32,137.32,2057.0,136.5067,136.5067,136.0805,136.0805,2057.0
2024-11-20 14:00:00,137.26,137.41,137.24,137.27,3257.0,136.0211,136.1697,136.0013,136.031,3257.0
2024-11-20 15:00:00,137.27,137.75,137.27,137.41,16596.0,136.031,136.5067,136.031,136.1697,16596.0
2024-11-21 09:30:00,137.38,137.69,137.25,137.69,742.0,136.14,136.4472,136.0112,136.4472,742.0
2024-11-21 10:00:00,137.38,137.53,137.26,137.53,1917.0,136.14,136.2886,136.0211,136.2886,1917.0
2024-11-21 11:00:00,137.44,137.79,137.32,137.57,1100.0,136.1995,136.5463,136.0805,136.3283,1100.0
2024-11-21 12:00:00,137.6,138.2,137.57,138.2,1904.0,136.358,136.9526,136.3283,136.9526,1904.0
2024-11-21 13:00:00,138.06,138.19,138.06,138.19,600.0,136.8139,136.9427,136.8139,136.9427,600.0
2024-11-21 14:00:00,138.17,138.26,138.16,138.26,1222.0,136.9229,137.012,136.913,137.012,1222.0
2024-11-21 15:00:00,138.25,138.25,137.79,137.81,11026.0,137.0021,137.0021,136.5463,136.5661,11026.0
2024-11-22 09:30:00,138.83,139.06,138.06,138.06,2200.0,137.5769,137.8048,136.8139,136.8139,2200.0
2024-11-22 10:00:00,138.19,138.19,137.78,137.85,3348.0,136.9427,136.9427,136.5364,136.6058,3348.0
2024-11-22 11:00:00,137.8,137.92,137.72,137.77,1800.0,136.5562,136.6751,136.4769,136.5265,1800.0
2024-11-22 12:00:00,137.75,138.04,137.63,137.66,2809.0,136.5067,136.794,136.3877,136.4175,2809.0
2024-11-22 13:00:00,137.77,137.77,137.36,137.52,3549.0,136.5265,136.5265,136.1202,136.2787,3549.0
2024-11-22 14:00:00,137.72,137.72,137.48,137.64,2486.0,136.4769,136.4769,136.2391,136.3976,2486.0
2024-11-22 15:00:00,137.66,138.03,137.5,137.86,12591.0,136.4175,136.7841,136.2589,136.6157,12591.0
2024-11-25 09:30:00,138.4,138.4,137.39,137.54,900.0,137.1508,137.1508,136.1499,136.2985,900.0
2024-11-25 10:00:00,137.6,137.71,136.69,136.95,4392.0,136.358,136.467,135.4562,135.7139,4392.0
2024-11-25 11:00:00,137.06,137.06,136.54,136.55,2121.0,135.8229,135.8229,135.3076,135.3175,2121.0
2024-11-25 12:00:00,136.57,136.93,136.29,136.93,4176.0,135.3373,135.6941,135.0598,135.6941,4176.0
2024-11-25 13:00:00,136.99,137.69,136.99,137.59,13611.0,135.7535,136.4472,135.7535,136.3481,13611.0
2024-11-25 14:00:00,137.87,137.88,137.09,137.31,6818.0,136.6256,136.6355,135.8526,136.0706,6818.0
2024-11-25 15:00:00,137.16,137.21,135.69,135.69,34173.0,135.922,135.9715,134.4652,134.4652,34173.0
2024-11-26 09:30:00,137.2,137.2,136.16,136.98,3835.0,135.9616,135.9616,134.931,135.7436,3835.0
2024-11-26 10:00:00,136.94,137.12,136.71,136.98,15000.0,135.704,135.8823,135.476,135.7436,15000.0
2024-11-26 11:00:00,136.95,137.5,136.83,137.5,17694.0,135.7139,136.2589,135.595,136.2589,17694.0
2024-11-26 12:00:00,137.45,137.64,137.33,137.37,9584.0,136.2094,136.3976,136.0904,136.1301,9584.0
2024-11-26 13:00:00,137.43,138.3,137.43,138.29,27425.0,136.1895,137.0517,136.1895,137.0418,27425.0
2024-11-26 14:00:00,138.37,138.59,138.33,138.46,20500.0,137.1211,137.3391,137.0814,137.2102,20500.0
2024-11-26 15:00:00,138.45,139.07,138.39,138.93,37032.0,137.2003,137.8147,137.1409,137.676,37032.0
2024-11-27 09:30:00,139.59,139.9,139.02,139.52,6848.0,138.33,138.6372,137.7652,138.2607,6848.0
2024-11-27 10:00:00,139.64,140.69,139.64,140.35,8967.0,138.3796,139.4201,138.3796,139.0832,8967.0
2024-11-27 11:00:00,140.4,140.41,139.96,140.3,8577.0,139.1327,139.1426,138.6967,139.0336,8577.0
2024-11-27 12:00:00,140.25,140.31,140.08,140.23,2219.0,138.9841,139.0435,138.8156,138.9643,2219.0
2024-11-27 13:00:00,140.2,140.26,139.96,140.0,1300.0,138.9345,138.994,138.6967,138.7363,1300.0
2024-11-27 14:00:00,140.12,140.12,139.65,139.99,1354.0,138.8553,138.8553,138.3895,138.7264,1354.0
2024-11-27 15:00:00,140.04,140.16,139.25,139.32,18481.0,138.776,138.8949,137.9931,138.0625,18481.0
2024-11-29 09:30:00,139.1,140.05,139.1,139.83,5124.0,137.8445,138.7859,137.8445,138.5679,5124.0
2024-11-29 10:00:00,139.96,140.27,139.67,139.92,6145.0,138.6967,139.0039,138.4093,138.6571,6145.0
2024-11-29 11:00:00,139.86,139.86,139.23,139.39,5804.0,138.5976,138.5976,137.9733,138.1319,5804.0
2024-11-29 12:00:00,139.37,139.88,138.29,138.35,26161.0,138.112,138.6174,137.0418,137.1012,26161.0
2024-12-02 09:30:00,137.42,137.42,135.77,136.1,2024.0,136.1796,136.1796,134.5445,134.8715,2024.0
2024-12-02 10:00:00,135.86,135.86,134.89,135.11,3723.0,134.6337,134.6337,133.6725,133.8905,3723.0
2024-12-02 11:00:00,135.27,135.64,134.68,134.77,3065.0,134.049,134.4157,133.4644,133.5536,3065.0
2024-12-02 12:00:00,134.85,134.85,134.01,134.01,9047.0,133.6328,133.6328,132.8004,132.8004,9047.0
2024-12-02 13:00:00,133.99,134.18,133.87,133.98,2627.0,132.7806,132.9689,132.6617,132.7707,2627.0
2024-12-02 14:00:00,134.1,134.38,133.52,134.26,12722.0,132.8896,133.1671,132.3148,133.0482,12722.0
2024-12-02 15:00:00,134.16,134.19,133.5,134.05,21660.0,132.9491,132.9788,132.295,132.84,21660.0
2024-12-03 09:30:00,134.38,134.38,133.63,133.63,2842.0,133.1671,133.1671,132.4238,132.4238,2842.0
2024-12-03 10:00:00,133.52,133.52,132.71,133.13,5859.0,132.3148,132.3148,131.5121,131.9284,5859.0
2024-12-03 11:00:00,133.17,133.45,133.03,133.45,7391.0,131.968,132.2455,131.8293,132.2455,7391.0
2024-12-03 12:00:00,133.44,133.99,133.44,133.92,4559.0,132.2356,132.7806,132.2356,132.7112,4559.0
2024-12-03 13:00:00,133.81,133.83,133.37,133.47,3200.0,132.6022,132.622,132.1662,132.2653,3200.0
2024-12-03 14:00:00,133.37,133.99,133.29,133.95,4431.0,132.1662,132.7806,132.0869,132.741,4431.0
2024-12-03 15:00:00,133.89,133.9,132.86,132.86,23480.0,132.6815,132.6914,131.6608,131.6608,23480.0
2024-12-04 09:30:00,133.02,133.02,132.35,132.44,900.0,131.8193,131.8193,131.1554,131.2446,900.0
2024-12-04 10:00:00,132.47,133.06,132.4,132.97,2830.0,131.2743,131.859,131.2049,131.7698,2830.0
2024-12-04 11:00:00,133.0,133.84,133.0,133.66,1200.0,131.7995,132.6319,131.7995,132.4536,1200.0
2024-12-04 12:00:00,133.59,133.74,133.56,133.61,800.0,132.3842,132.5328,132.3545,132.404,800.0
2024-12-04 13:00:00,133.75,134.23,133.57,134.23,2022.0,132.5428,133.0184,132.3644,133.0184,2022.0
2024-12-04 14:00:00,134.06,134.06,133.6,133.6,2702.0,132.85,132.85,132.3941,132.3941,2702.0
2024-12-04 15:00:00,133.65,133.81,133.25,133.6,14490.0,132.4437,132.6022,132.0473,132.3941,14490.0
2024-12-05 09:30:00,133.13,133.51,133.07,133.51,450.0,131.9284,132.3049,131.8689,132.3049,450.0
2024-12-05 10:00:00,133.37,133.51,132.91,132.91,1702.0,132.1662,132.3049,131.7103,131.7103,1702.0
2024-12-05 11:00:00,132.75,132.82,132.44,132.81,2718.0,131.5518,131.6212,131.2446,131.6112,2718.0
2024-12-05 12:00:00,132.65,133.12,132.65,133.12,3454.0,131.4527,131.9184,131.4527,131.9184,3454.0
2024-12-05 13:00:00,133.07,133.15,132.71,132.71,1800.0,131.8689,131.9482,131.5121,131.5121,1800.0
2024-12-05 14:00:00,132.49,132.64,132.48,132.64,2000.0,131.2941,131.4428,131.2842,131.4428,2000.0
2024-12-05 15:00:00,132.53,132.95,132.4,132.65,13875.0,131.3338,131.75,131.2049,131.4527,13875.0
2024-12-06 09:30:00,132.63,133.01,132.17,132.43,2688.0,131.4329,131.8094,130.977,131.2347,2688.0
2024-12-06 10:00:00,132.26,132.26,131.16,131.17,2488.0,131.0662,131.0662,129.9761,129.986,2488.0
2024-12-06 11:00:00,131.14,131.23,130.48,130.59,4016.0,129.9563,130.0455,129.3023,129.4113,4016.0
2024-12-06 12:00:00,130.61,130.69,130.49,130.69,2749.0,129.4311,129.5104,129.3122,129.5104,2749.0
2024-12-06 13:00:00,130.59,130.79,130.52,130.76,2500.0,129.4113,129.6095,129.3419,129.5797,2500.0
2024-12-06 14:00:00,130.73,130.74,130.51,130.74,5264.0,129.55,129.5599,129.332,129.5599,5264.0
2024-12-06 15:00:00,130.69,131.38,130.41,131.33,29317.0,129.5104,130.1941,129.2329,130.1446,29317.0
2024-12-09 09:30:00,131.11,131.16,130.54,130.98,5046.0,129.9266,129.9761,129.3617,129.7978,5046.0
2024-12-09 10:00:00,130.88,130.9,129.2,129.69,12950.0,129.6987,129.7185,128.0338,128.5194,12950.0
2024-12-09 11:00:00,129.54,130.47,129.48,130.3,18173.0,128.3708,129.2924,128.3113,129.1239,18173.0
2024-12-09 12:00:00,130.29,130.3,129.73,129.77,16294.0,129.114,129.1239,128.559,128.5987,16294.0
2024-12-09 13:00:00,129.77,130.25,129.56,130.22,13124.0,128.5987,129.0743,128.3906,129.0446,13124.0
2024-12-09 14:00:00,130.13,130.18,130.02,130.04,16080.0,128.9554,129.005,128.8464,128.8662,16080.0
2024-12-09 15:00:00,130.03,130.13,129.04,129.43,55040.0,128.8563,128.9554,127.8753,128.2618,55040.0
2024-12-10 09:30:00,129.77,129.77,129.0,129.77,4993.0,128.5987,128.5987,127.8356,128.5987,4993.0
2024-12-10 10:00:00,129.62,130.95,129.6,130.89,2232.0,128.45,129.768,128.4302,129.7086,2232.0
2024-12-10 11:00:00,130.83,130.93,130.3,130.3,3500.0,129.6491,129.7482,129.1239,129.1239,3500.0
2024-12-10 12:00:00,130.27,130.61,130.27,130.41,2005.0,129.0942,129.4311,129.0942,129.2329,2005.0
2024-12-10 13:00:00,130.35,130.37,129.93,129.96,1152.0,129.1734,129.1933,128.7572,128.787,1152.0
2024-12-10 14:00:00,129.97,130.18,129.82,130.13,2424.0,128.7969,129.005,128.6482,128.9554,2424.0
2024-12-10 15:00:00,130.07,130.16,128.82,129.19,29261.0,128.896,128.9852,127.6573,128.0239,29261.0
2024-12-11 09:30:00,128.85,129.36,128.64,128.89,2409.0,127.687,128.1924,127.4789,127.7266,2409.0
2024-12-11 10:00:00,128.66,128.89,128.16,128.71,5200.0,127.4987,127.7266,127.0032,127.5482,5200.0
2024-12-11 11:00:00,128.49,128.57,128.27,128.57,2400.0,127.3302,127.4095,127.1122,127.4095,2400.0
2024-12-11 12:00:00,128.56,128.81,128.48,128.67,1374.0,127.3996,127.6473,127.3203,127.5086,1374.0
2024-12-11 13:00:00,128.77,128.77,128.44,128.44,1530.0,127.6077,127.6077,127.2807,127.2807,1530.0
2024-12-11 14:00:00,128.33,128.52,128.29,128.37,1462.0,127.1717,127.36,127.132,127.2113,1462.0
2024-12-11 15:00:00,128.3,128.74,128.0,128.63,16431.0,127.142,127.578,126.8447,127.469,16431.0
2024-12-12 09:30:00,128.86,129.64,128.86,129.64,400.0,127.6969,128.4699,127.6969,128.4699,400.0
2024-12-12 10:00:00,129.6,129.94,129.6,129.94,1549.0,128.4302,128.7671,128.4302,128.7671,1549.0
2024-12-12 11:00:00,129.89,130.14,129.77,129.77,4174.0,128.7176,128.9653,128.5987,128.5987,4174.0
2024-12-12 12:00:00,129.64,129.68,129.5,129.54,2456.0,128.4699,128.5095,128.3311,128.3708,2456.0
2024-12-12 13:00:00,129.41,129.59,129.25,129.4,2654.0,128.2419,128.4203,128.0834,128.232,2654.0
2024-12-12 14:00:00,129.33,129.33,128.87,128.95,2744.0,128.1627,128.1627,127.7068,127.7861,2744.0
2024-12-12 15:00:00,128.84,128.94,128.48,128.5,13602.0,127.6771,127.7762,127.3203,127.3401,13602.0
2024-12-13 09:30:00,128.51,128.85,128.23,128.33,1880.0,127.3501,127.687,127.0726,127.1717,1880.0
2024-12-13 10:00:00,128.19,129.31,128.09,129.28,2190.0,127.0329,128.1428,126.9338,128.1131,2190.0
2024-12-13 11:00:00,129.52,129.52,129.14,129.28,1708.0,128.3509,128.3509,127.9744,128.1131,1708.0
2024-12-13 12:00:00,129.34,129.35,129.04,129.17,4760.0,128.1726,128.1825,127.8753,128.0041,4760.0
2024-12-13 13:00:00,129.08,129.16,128.99,129.07,1823.0,127.9149,127.9942,127.8257,127.905,1823.0
2024-12-13 14:00:00,129.04,129.04,128.75,128.8,2022.0,127.8753,127.8753,127.5879,127.6374,2022.0
2024-12-13 15:00:00,128.64,129.27,128.64,129.02,13737.0,127.4789,128.1032,127.4789,127.8555,13737.0
2024-12-16 09:30:00,129.56,130.21,129.56,130.13,1751.0,128.3906,129.0347,128.3906,128.9554,1751.0
2024-12-16 10:00:00,130.13,130.41,129.93,130.23,3000.0,128.9554,129.2329,128.7572,129.0545,3000.0
2024-12-16 11:00:00,130.22,130.22,129.85,130.03,3991.0,129.0446,129.0446,128.678,128.8563,3991.0
2024-12-16 12:00:00,130.02,130.02,129.68,129.93,1053.0,128.8464,128.8464,128.5095,128.7572,1053.0
2024-12-16 13:00:00,129.93,130.0,129.67,129.77,3287.0,128.7572,128.8266,128.4996,128.5987,3287.0
2024-12-16 14:00:00,129.63,129.63,129.27,129.44,4011.0,128.4599,128.4599,128.1032,128.2717,4011.0
2024-12-16 15:00:00,129.28,129.3,128.67,128.71,15300.0,128.1131,128.1329,127.5086,127.5482,15300.0
2024-12-17 09:30:00,128.0,129.04,127.94,129.04,2497.0,126.8447,127.8753,126.7852,127.8753,2497.0
2024-12-17 10:00:00,129.13,130.5,128.84,130.5,1730.0,127.9645,129.3221,127.6771,129.3221,1730.0
2024-12-17 11:00:00,130.34,130.9,130.12,130.67,3275.0,129.1635,129.7185,128.9455,129.4906,3275.0
2024-12-17 12:00:00,130.7,130.75,130.15,130.72,1788.0,129.5203,129.5698,128.9753,129.5401,1788.0
2024-12-17 13:00:00,130.77,130.93,130.36,130.36,4192.0,129.5897,129.7482,129.1834,129.1834,4192.0
2024-12-17 14:00:00,130.45,130.45,129.68,129.79,4240.0,129.2725,129.2725,128.5095,128.6185,4240.0
2024-12-17 15:00:00,129.58,129.67,129.2,129.2,16326.0,128.4104,128.4996,128.0338,128.0338,16326.0
2024-12-18 09:30:00,128.73,129.54,128.73,129.39,1949.0,127.5681,128.3708,127.5681,128.2221,1949.0
2024-12-18 10:00:00,129.36,129.79,129.26,129.26,4255.0,128.1924,128.6185,128.0933,128.0933,4255.0
2024-12-18 11:00:00,129.23,129.24,128.8,129.24,1820.0,128.0636,128.0735,127.6374,128.0735,1820.0
2024-12-18 12:00:00,129.09,129.13,128.89,128.91,2765.0,127.9248,127.9645,127.7266,127.7464,2765.0
2024-12-18 13:00:00,128.99,129.27,128.9,129.14,1416.0,127.8257,128.1032,127.7365,127.9744,1416.0
2024-12-18 14:00:00,128.28,128.28,126.94,127.02,7479.0,127.1221,127.1221,125.7942,125.8735,7479.0
2024-12-18 15:00:00,127.11,127.73,125.42,125.53,37244.0,125.9627,126.5771,124.2879,124.397,37244.0
2024-12-19 09:30:00,126.94,128.14,126.5,126.5,4535.0,125.7942,126.9834,125.3582,125.3582,4535.0
2024-12-19 10:00:00,126.41,126.41,125.3,125.88,7024.0,125.269,125.269,124.169,124.7438,7024.0
2024-12-19 11:00:00,125.93,126.31,125.76,125.81,4540.0,124.7933,125.1699,124.6249,124.6744,4540.0
2024-12-19 12:00:00,125.81,125.99,125.45,125.71,2388.0,124.6744,124.8528,124.3177,124.5753,2388.0
2024-12-19 13:00:00,125.6,126.05,125.35,125.6,7508.0,124.4663,124.9123,124.2186,124.4663,7508.0
2024-12-19 14:00:00,125.61,125.61,124.68,124.69,8673.0,124.4762,124.4762,123.5546,123.5645,8673.0
2024-12-19 15:00:00,124.62,125.0,123.69,123.76,39680.0,123.4952,123.8717,122.5736,122.6429,39680.0
2024-12-20 09:30:00,124.58,124.91,123.6,124.06,1327.0,123.4555,123.7825,122.4844,122.9402,1327.0
2024-12-20 10:00:00,123.74,125.11,123.34,125.05,4038.0,122.6231,123.9807,122.2267,123.9213,4038.0
2024-12-20 11:00:00,125.17,126.52,125.17,126.29,6007.0,124.0402,125.378,124.0402,125.1501,6007.0
2024-12-20 12:00:00,126.41,126.6,126.17,126.49,4618.0,125.269,125.4573,125.0312,125.3483,4618.0
2024-12-20 13:00:00,126.34,126.34,125.94,126.09,2987.0,125.1996,125.1996,124.8033,124.9519,2987.0
2024-12-20 14:00:00,126.07,126.42,125.5,126.03,9801.0,124.9321,125.2789,124.3672,124.8924,9801.0
2024-12-20 15:00:00,126.04,126.28,124.66,124.82,27913.0,124.9023,125.1402,123.5348,123.6934,27913.0
2024-12-23 09:30:00,124.86,124.86,124.72,124.75,505.0,123.733,123.733,123.5943,123.624,505.0
2024-12-23 10:00:00,124.25,124.64,124.23,124.24,2400.0,123.1285,123.515,123.1087,123.1186,2400.0
2024-12-23 11:00:00,124.14,124.99,124.14,124.99,2977.0,123.0195,123.8618,123.0195,123.8618,2977.0
2024-12-23 12:00:00,125.11,125.48,125.1,125.3,2725.0,123.9807,124.3474,123.9708,124.169,2725.0
2024-12-23 13:00:00,125.34,125.66,125.34,125.64,1800.0,124.2087,124.5258,124.2087,124.506,1800.0
2024-12-23 14:00:00,125.67,125.97,125.58,125.58,5011.0,124.5357,124.833,124.4465,124.4465,5011.0
2024-12-23 15:00:00,125.56,125.96,125.33,125.65,20577.0,124.4267,124.8231,124.1988,124.5159,20577.0
2024-12-24 09:30:00,125.55,125.83,125.29,125.83,4029.0,124.4168,124.6942,124.1591,124.6942,4029.0
2024-12-24 10:00:00,125.73,126.0,125.65,125.81,6801.0,124.5951,124.8627,124.5159,124.6744,6801.0
2024-12-24 11:00:00,125.82,126.29,125.65,126.06,13002.0,124.6843,125.1501,124.5159,124.9222,13002.0
2024-12-24 12:00:00,126.01,126.88,126.01,126.69,46887.0,124.8726,125.7348,124.8726,125.5465,46887.0
2024-12-26 09:30:00,126.11,126.57,125.76,126.43,1401.0,124.9717,125.4276,124.6249,125.2888,1401.0
2024-12-26 10:00:00,126.55,126.66,126.3,126.42,1200.0,125.4077,125.5168,125.16,125.2789,1200.0
2024-12-26 11:00:00,126.53,126.53,126.33,126.45,1083.0,125.3879,125.3879,125.1897,125.3086,1083.0
2024-12-26 12:00:00,126.49,126.69,126.49,126.63,700.0,125.3483,125.5465,125.3483,125.487,700.0
2024-12-26 13:00:00,126.43,126.62,126.43,126.62,400.0,125.2888,125.4771,125.2888,125.4771,400.0
2024-12-26 14:00:00,126.62,126.62,126.34,126.39,1267.0,125.4771,125.4771,125.1996,125.2492,1267.0
2024-12-26 15:00:00,126.4,126.52,126.2,126.39,7384.0,125.2591,125.378,125.0609,125.2492,7384.0
2024-12-27 09:30:00,125.22,126.29,125.22,126.29,1096.0,124.0898,125.1501,124.0898,125.1501,1096.0
2024-12-27 10:00:00,126.27,126.37,126.08,126.37,900.0,125.1303,125.2294,124.942,125.2294,900.0
2024-12-27 11:00:00,126.13,126.17,125.31,125.31,2600.0,124.9915,125.0312,124.1789,124.1789,2600.0
2024-12-27 12:00:00,125.2,125.4,125.15,125.15,920.0,124.0699,124.2681,124.0204,124.0204,920.0
2024-12-27 13:00:00,125.33,125.33,124.81,124.81,1768.0,124.1988,124.1988,123.6835,123.6835,1768.0
2024-12-27 14:00:00,125.08,125.37,125.01,125.37,1900.0,123.951,124.2384,123.8816,124.2384,1900.0
2024-12-27 15:00:00,125.21,125.35,124.78,125.04,12319.0,124.0798,124.2186,123.6537,123.9114,12319.0
2024-12-30 09:30:00,124.7,124.7,123.89,123.99,2349.0,123.5744,123.5744,122.7718,122.8709,2349.0
2024-12-30 10:00:00,123.74,124.04,123.74,123.79,1506.0,122.6231,122.9204,122.6231,122.6727,1506.0
2024-12-30 11:00:00,123.84,124.45,123.84,124.23,500.0,122.7222,123.3267,122.7222,123.1087,500.0
2024-12-30 12:00:00,124.35,124.55,124.35,124.44,658.0,123.2276,123.4258,123.2276,123.3168,658.0
2024-12-30 13:00:00,124.28,124.46,124.28,124.45,300.0,123.1582,123.3366,123.1582,123.3267,300.0
2024-12-30 14:00:00,124.36,124.57,124.36,124.57,500.0,123.2375,123.4456,123.2375,123.4456,500.0
2024-12-30 15:00:00,124.41,125.19,124.37,124.86,9299.0,123.2871,124.06,123.2474,123.733,9299.0
2024-12-31 09:30:00,125.94,125.97,125.53,125.53,1098.0,124.8033,124.833,124.397,124.397,1098.0
2024-12-31 10:00:00,125.63,125.83,125.38,125.59,2800.0,124.496,124.6942,124.2483,124.4564,2800.0
2024-12-31 11:00:00,125.54,125.79,125.5,125.51,1300.0,124.4069,124.6546,124.3672,124.3771,1300.0
2024-12-31 12:00:00,125.36,125.46,124.98,125.05,1162.0,124.2285,124.3276,123.8519,123.9213,1162.0
2024-12-31 13:00:00,124.83,125.18,124.79,125.18,1000.0,123.7033,124.0501,123.6636,124.0501,1000.0
2024-12-31 14:00:00,125.09,125.59,125.09,125.57,7270.0,123.9609,124.4564,123.9609,124.4366,7270.0
2024-12-31 15:00:00,125.63,126.04,125.51,125.99,16173.0,124.496,124.9023,124.3771,124.8528,16173.0
2025-01-02 09:30:00,125.97,126.08,124.77,124.95,2300.0,124.833,124.942,123.6438,123.8222,2300.0
2025-01-02 10:00:00,124.88,124.88,124.38,124.38,2001.0,123.7528,123.7528,123.2573,123.2573,2001.0
2025-01-02 11:00:00,124.13,124.55,123.97,124.55,1045.0,123.0096,123.4258,122.851,123.4258,1045.0
2025-01-02 12:00:00,124.75,124.93,123.76,124.29,2511.0,123.624,123.8024,122.6429,123.1681,2511.0
2025-01-02 13:00:00,124.16,124.22,123.84,123.97,1372.0,123.0393,123.0988,122.7222,122.851,1372.0
2025-01-02 14:00:00,123.73,123.99,123.71,123.9,1260.0,122.6132,122.8709,122.5934,122.7817,1260.0
2025-01-02 15:00:00,123.99,124.72,123.94,124.7,12110.0,122.8709,123.5943,122.8213,123.5744,12110.0
2025-01-03 09:30:00,124.92,125.27,124.52,125.19,2550.0,123.7925,124.1393,123.3961,124.06,2550.0
2025-01-03 10:00:00,125.39,125.66,125.23,125.66,2172.0,124.2582,124.5258,124.0997,124.5258,2172.0
2025-01-03 11:00:00,125.71,125.82,125.58,125.77,2000.0,124.5753,124.6843,124.4465,124.6348,2000.0
2025-01-03 12:00:00,125.81,125.92,125.8,125.88,2090.0,124.6744,124.7834,124.6645,124.7438,2090.0
2025-01-03 13:00:00,125.87,126.14,125.86,125.86,1833.0,124.7339,125.0014,124.724,124.724,1833.0
2025-01-03 14:00:00,125.78,125.96,125.74,125.84,1700.0,124.6447,124.8231,124.6051,124.7042,1700.0
2025-01-03 15:00:00,125.74,126.03,125.65,125.66,11403.0,124.6051,124.8924,124.5159,124.5258,11403.0
2025-01-06 09:30:00,125.54,125.65,125.37,125.65,699.0,124.4069,124.5159,124.2384,124.5159,699.0
2025-01-06 10:00:00,125.54,126.06,125.54,125.72,1200.0,124.4069,124.9222,124.4069,124.5852,1200.0
2025-01-06 11:00:00,125.7,125.71,125.39,125.39,700.0,124.5654,124.5753,124.2582,124.2582,700.0
2025-01-06 12:00:00,125.17,125.67,125.17,125.55,1100.0,124.0402,124.5357,124.0402,124.4168,1100.0
2025-01-06 13:00:00,125.58,125.58,125.16,125.27,1031.0,124.4465,124.4465,124.0303,124.1393,1031.0
2025-01-06 14:00:00,125.14,125.14,124.95,124.95,300.0,124.0105,124.0105,123.8222,123.8222,300.0
2025-01-06 15:00:00,124.96,125.03,123.81,124.0,6568.0,123.8321,123.9015,122.6925,122.8808,6568.0
2025-01-07 09:30:00,125.22,125.22,124.4,125.0,2456.0,124.0898,124.0898,123.2772,123.8717,2456.0
2025-01-07 10:00:00,124.92,124.92,123.91,123.91,1830.0,123.7925,123.7925,122.7916,122.7916,1830.0
2025-01-07 11:00:00,123.95,124.63,123.95,124.36,2774.0,122.8312,123.5051,122.8312,123.2375,2774.0
2025-01-07 12:00:00,124.18,125.06,124.1,124.9,3833.0,123.0591,123.9312,122.9799,123.7726,3833.0
2025-01-07 13:00:00,125.01,125.01,124.56,124.56,2106.0,123.8816,123.8816,123.4357,123.4357,2106.0
2025-01-07 14:00:00,124.51,124.54,123.95,124.14,5304.0,123.3862,123.4159,122.8312,123.0195,5304.0
2025-01-07 15:00:00,123.95,124.34,123.7,124.24,38093.0,122.8312,123.2177,122.5835,123.1186,38093.0
2025-01-08 09:30:00,125.02,125.02,124.19,124.19,1200.0,123.8916,123.8916,123.069,123.069,1200.0
2025-01-08 10:00:00,124.1,125.86,124.1,125.86,3285.0,122.9799,124.724,122.9799,124.724,3285.0
2025-01-08 11:00:00,126.02,127.09,126.02,127.0,4003.0,124.8825,125.9429,124.8825,125.8537,4003.0
2025-01-08 12:00:00,126.95,127.06,126.34,126.44,2516.0,125.8041,125.9131,125.1996,125.2987,2516.0
2025-01-08 13:00:00,126.49,126.58,125.87,125.97,3200.0,125.3483,125.4375,124.7339,124.833,3200.0
2025-01-08 14:00:00,126.0,126.29,125.95,126.15,1900.0,124.8627,125.1501,124.8132,125.0114,1900.0
2025-01-08 15:00:00,126.34,126.64,126.33,126.47,19662.0,125.1996,125.4969,125.1897,125.3285,19662.0
2025-01-10 09:30:00,125.29,125.96,125.2,125.61,1625.0,124.1591,124.8231,124.0699,124.4762,1625.0
2025-01-10 10:00:00,125.44,125.6,124.49,124.68,3027.0,124.3078,124.4663,123.3663,123.5546,3027.0
2025-01-10 11:00:00,124.8,124.8,123.79,123.79,7351.0,123.6735,123.6735,122.6727,122.6727,7351.0
2025-01-10 12:00:00,123.8,123.8,123.12,123.3,7563.0,122.6826,122.6826,122.0087,122.1871,7563.0
2025-01-10 13:00:00,123.34,124.44,123.25,124.44,8019.0,122.2267,123.3168,122.1375,123.3168,8019.0
2025-01-10 14:00:00,124.44,124.49,123.89,124.11,4210.0,123.3168,123.3663,122.7718,122.9898,4210.0
2025-01-10 15:00:00,124.06,124.99,123.82,124.87,21469.0,122.9402,123.8618,122.7024,123.7429,21469.0
2025-01-13 09:30:00,124.47,124.93,124.47,124.93,2000.0,123.3465,123.8024,123.3465,123.8024,2000.0
2025-01-13 10:00:00,125.0,125.23,124.43,124.71,7542.0,123.8717,124.0997,123.3069,123.5844,7542.0
2025-01-13 11:00:00,124.82,124.82,124.3,124.3,4330.0,123.6934,123.6934,123.1781,123.1781,4330.0
2025-01-13 12:00:00,124.71,125.14,124.71,125.14,600.0,123.5844,124.0105,123.5844,124.0105,600.0
2025-01-13 13:00:00,125.17,125.59,125.15,125.58,7200.0,124.0402,124.4564,124.0204,124.4465,7200.0
2025-01-13 14:00:00,125.57,125.61,125.32,125.52,4909.0,124.4366,124.4762,124.1888,124.387,4909.0
2025-01-13 15:00:00,125.47,125.89,125.35,125.68,17252.0,124.3375,124.7537,124.2186,124.5456,17252.0
2025-01-14 09:30:00,125.77,126.12,125.73,125.84,1222.0,124.6348,124.9816,124.5951,124.7042,1222.0
2025-01-14 10:00:00,126.3,126.74,126.1,126.68,2100.0,125.16,125.596,124.9618,125.5366,2100.0
2025-01-14 11:00:00,126.42,126.51,126.31,126.32,1600.0,125.2789,125.3681,125.1699,125.1798,1600.0
2025-01-14 12:00:00,126.27,126.45,126.21,126.37,2492.0,125.1303,125.3086,125.0708,125.2294,2492.0
2025-01-14 13:00:00,126.49,126.79,126.49,126.73,1708.0,125.3483,125.6456,125.3483,125.5861,1708.0
2025-01-14 14:00:00,126.71,126.79,126.62,126.62,2858.0,125.5663,125.6456,125.4771,125.4771,2858.0
2025-01-14 15:00:00,126.61,126.93,126.45,126.87,19608.0,125.4672,125.7843,125.3086,125.7249,19608.0
2025-01-15 09:30:00,127.88,127.88,126.86,126.91,1984.0,126.7257,126.7257,125.7149,125.7645,1984.0
2025-01-15 10:00:00,126.99,126.99,126.05,126.48,2384.0,125.8438,125.8438,124.9123,125.3384,2384.0
2025-01-15 11:00:00,126.4,126.72,126.4,126.42,1000.0,125.2591,125.5762,125.2591,125.2789,1000.0
2025-01-15 12:00:00,126.41,126.71,126.41,126.61,1550.0,125.269,125.5663,125.269,125.4672,1550.0
2025-01-15 13:00:00,126.56,126.86,126.56,126.74,1061.0,125.4177,125.7149,125.4177,125.596,1061.0
2025-01-15 14:00:00,126.84,126.85,126.55,126.78,2813.0,125.6951,125.705,125.4077,125.6357,2813.0
2025-01-15 15:00:00,126.84,126.88,126.57,126.64,10674.0,125.6951,125.7348,125.4276,125.4969,10674.0
2025-01-16 09:30:00,127.43,127.43,126.78,126.78,700.0,126.2798,126.2798,125.6357,125.6357,700.0
2025-01-16 10:00:00,126.88,127.35,126.88,127.33,3100.0,125.7348,126.2005,125.7348,126.1807,3100.0
2025-01-16 11:00:00,127.51,128.17,127.46,128.02,3900.0,126.3591,127.0131,126.3095,126.8645,3900.0
2025-01-16 12:00:00,128.06,128.08,127.83,127.86,2192.0,126.9041,126.9239,126.6762,126.7059,2192.0
2025-01-16 13:00:00,128.01,128.01,127.75,127.75,2702.0,126.8546,126.8546,126.5969,126.5969,2702.0
2025-01-16 14:00:00,127.68,127.94,127.67,127.8,2900.0,126.5275,126.7852,126.5176,126.6465,2900.0
2025-01-16 15:00:00,127.84,128.81,127.71,128.69,13290.0,126.6861,127.6473,126.5573,127.5284,13290.0
2025-01-17 09:30:00,129.21,129.47,128.76,129.05,3900.0,128.0437,128.3014,127.5978,127.8852,3900.0
2025-01-17 10:00:00,129.2,129.44,129.04,129.44,1500.0,128.0338,128.2717,127.8753,128.2717,1500.0
2025-01-17 11:00:00,129.42,129.42,129.06,129.23,1901.0,128.2518,128.2518,127.8951,128.0636,1901.0
2025-01-17 12:00:00,129.01,129.33,129.01,129.24,1200.0,127.8455,128.1627,127.8455,128.0735,1200.0
2025-01-17 13:00:00,129.23,129.27,128.92,129.11,1900.0,128.0636,128.1032,127.7564,127.9446,1900.0
2025-01-17 14:00:00,129.22,129.46,129.03,129.27,1400.0,128.0536,128.2915,127.8654,128.1032,1400.0
2025-01-17 15:00:00,129.14,129.59,129.12,129.38,12951.0,127.9744,128.4203,127.9545,128.2122,12951.0
2025-01-21 09:30:00,130.0,131.81,130.0,131.68,4209.0,128.8266,130.6203,128.8266,130.4914,4209.0
2025-01-21 10:00:00,131.89,132.47,131.77,132.47,9686.0,130.6995,131.2743,130.5806,131.2743,9686.0
2025-01-21 11:00:00,132.85,133.37,132.57,133.37,5625.0,131.6509,132.1662,131.3734,132.1662,5625.0
2025-01-21 12:00:00,133.36,134.2,133.36,133.76,2091.0,132.1563,132.9887,132.1563,132.5527,2091.0
2025-01-21 13:00:00,133.81,134.01,133.64,134.0,4994.0,132.6022,132.8004,132.4338,132.7905,4994.0
2025-01-21 14:00:00,133.96,134.09,133.47,133.68,7138.0,132.7509,132.8797,132.2653,132.4734,7138.0
2025-01-21 15:00:00,133.63,133.71,133.49,133.69,24401.0,132.4238,132.5031,132.2851,132.4833,24401.0
2025-01-22 09:30:00,133.55,133.55,131.6,131.7,3920.0,132.3446,132.3446,130.4122,130.5113,3920.0
2025-01-22 10:00:00,131.87,131.89,131.26,131.59,5316.0,130.6797,130.6995,130.0752,130.4023,5316.0
2025-01-22 11:00:00,131.35,131.82,131.31,131.56,2420.0,130.1644,130.6302,130.1248,130.3725,2420.0
2025-01-22 12:00:00,131.52,131.59,131.18,131.24,3000.0,130.3329,130.4023,129.996,130.0554,3000.0
2025-01-22 13:00:00,131.14,131.6,131.14,131.47,3440.0,129.9563,130.4122,129.9563,130.2833,3440.0
2025-01-22 14:00:00,131.54,132.29,131.37,132.29,5468.0,130.3527,131.0959,130.1842,131.0959,5468.0
2025-01-22 15:00:00,132.27,132.35,131.12,131.12,21465.0,131.0761,131.1554,129.9365,129.9365,21465.0
2025-01-23 09:30:00,131.02,131.48,131.02,131.27,1525.0,129.8374,130.2932,129.8374,130.0851,1525.0
2025-01-23 10:00:00,131.36,131.36,130.97,131.32,1700.0,130.1743,130.1743,129.7879,130.1347,1700.0
2025-01-23 11:00:00,131.37,131.59,131.31,131.37,1328.0,130.1842,130.4023,130.1248,130.1842,1328.0
2025-01-23 12:00:00,131.17,131.43,131.07,131.43,2197.0,129.986,130.2437,129.8869,130.2437,2197.0
2025-01-23 13:00:00,131.41,131.66,131.39,131.39,1322.0,130.2239,130.4716,130.2041,130.2041,1322.0
2025-01-23 14:00:00,131.31,131.64,131.31,131.39,3797.0,130.1248,130.4518,130.1248,130.2041,3797.0
2025-01-23 15:00:00,131.34,132.37,131.22,132.25,17614.0,130.1545,131.1752,130.0356,131.0563,17614.0
2025-01-24 09:30:00,132.65,133.48,132.59,133.47,3129.0,131.4527,132.2752,131.3932,132.2653,3129.0
2025-01-24 10:00:00,133.49,135.65,133.45,135.61,7326.0,132.2851,134.4256,132.2455,134.386,7326.0
2025-01-24 11:00:00,135.7,136.82,135.56,136.76,10829.0,134.4752,135.585,134.3364,135.5256,10829.0
2025-01-24 12:00:00,136.54,137.17,136.54,137.1,5000.0,135.3076,135.9319,135.3076,135.8625,5000.0
2025-01-24 13:00:00,137.2,137.55,136.87,137.13,6197.0,135.9616,136.3085,135.6346,135.8922,6197.0
2025-01-24 14:00:00,137.14,137.52,136.73,137.33,9615.0,135.9022,136.2787,135.4959,136.0904,9615.0
2025-01-24 15:00:00,137.38,137.38,136.63,136.76,21045.0,136.14,136.14,135.3968,135.5256,21045.0
2025-01-27 09:30:00,136.61,138.62,136.61,138.62,4542.0,135.3769,137.3688,135.3769,137.3688,4542.0
2025-01-27 10:00:00,138.52,138.86,137.65,137.78,10342.0,137.2697,137.6066,136.4076,136.5364,10342.0
2025-01-27 11:00:00,137.83,138.73,137.02,138.73,3654.0,136.5859,137.4778,135.7832,137.4778,3654.0
2025-01-27 12:00:00,138.73,138.92,137.96,138.32,2743.0,137.4778,137.6661,136.7148,137.0715,2743.0
2025-01-27 13:00:00,138.45,138.95,138.19,138.19,1809.0,137.2003,137.6958,136.9427,136.9427,1809.0
2025-01-27 14:00:00,137.76,139.19,137.75,139.12,2000.0,136.5166,137.9337,136.5067,137.8643,2000.0
2025-01-27 15:00:00,138.94,138.94,137.82,138.45,26684.0,137.6859,137.6859,136.576,137.2003,26684.0
2025-01-28 09:30:00,138.72,139.38,138.13,139.38,700.0,137.4679,138.1219,136.8832,138.1219,700.0
2025-01-28 10:00:00,139.32,139.84,138.58,139.46,5789.0,138.0625,138.5778,137.3292,138.2012,5789.0
2025-01-28 11:00:00,139.16,139.16,138.41,138.82,2650.0,137.9039,137.9039,137.1607,137.567,2650.0
2025-01-28 12:00:00,138.85,138.85,137.97,138.03,11541.0,137.5967,137.5967,136.7247,136.7841,11541.0
2025-01-28 13:00:00,137.96,138.25,137.7,137.73,2377.0,136.7148,137.0021,136.4571,136.4868,2377.0
2025-01-28 14:00:00,137.25,137.25,136.55,136.79,1923.0,136.0112,136.0112,135.3175,135.5553,1923.0
2025-01-28 15:00:00,136.71,137.49,136.71,137.21,7021.0,135.476,136.249,135.476,135.9715,7021.0
2025-01-29 09:30:00,137.24,138.07,137.24,137.83,3099.0,136.0013,136.8238,136.0013,136.5859,3099.0
2025-01-29 10:00:00,137.8,137.8,136.76,136.87,2441.0,136.5562,136.5562,135.5256,135.6346,2441.0
2025-01-29 11:00:00,136.9,136.9,136.2,136.2,1017.0,135.6643,135.6643,134.9706,134.9706,1017.0
2025-01-29 12:00:00,136.0,136.06,135.83,135.96,1309.0,134.7724,134.8319,134.604,134.7328,1309.0
2025-01-29 13:00:00,135.57,135.79,135.25,135.76,8041.0,134.3463,134.5643,134.0292,134.5346,8041.0
2025-01-29 14:00:00,135.71,135.71,134.37,135.32,2603.0,134.4851,134.4851,133.1572,134.0986,2603.0
2025-01-29 15:00:00,135.22,135.62,134.85,135.0,8995.0,133.9995,134.3959,133.6328,133.7815,8995.0
2025-01-30 09:30:00,136.65,137.13,136.65,136.85,4745.0,135.4166,135.8922,135.4166,135.6148,4745.0
2025-01-30 10:00:00,136.88,138.03,136.81,137.73,4333.0,135.6445,136.7841,135.5751,136.4868,4333.0
2025-01-30 11:00:00,137.83,137.83,137.39,137.62,1387.0,136.5859,136.5859,136.1499,136.3778,1387.0
2025-01-30 12:00:00,137.6,137.61,137.28,137.49,900.0,136.358,136.3679,136.0409,136.249,900.0
2025-01-30 13:00:00,137.72,138.26,137.7,138.22,1600.0,136.4769,137.012,136.4571,136.9724,1600.0
2025-01-30 14:00:00,137.98,137.98,137.52,137.79,914.0,136.7346,136.7346,136.2787,136.5463,914.0
2025-01-30 15:00:00,137.82,138.02,136.18,137.06,11530.0,136.576,136.7742,134.9508,135.8229,11530.0
2025-01-31 09:30:00,136.91,137.19,136.91,137.15,754.0,135.6742,135.9517,135.6742,135.9121,754.0
2025-01-31 10:00:00,136.99,137.37,136.97,137.37,400.0,135.7535,136.1301,135.7337,136.1301,400.0
2025-01-31 11:00:00,137.75,137.79,137.6,137.79,1200.0,136.5067,136.5463,136.358,136.5463,1200.0
2025-01-31 12:00:00,137.37,137.43,137.01,137.29,917.0,136.1301,136.1895,135.7733,136.0508,917.0
2025-01-31 13:00:00,137.17,137.17,136.61,136.64,1024.0,135.9319,135.9319,135.3769,135.4067,1024.0
2025-01-31 14:00:00,136.43,136.61,136.42,136.55,900.0,135.1986,135.3769,135.1887,135.3175,900.0
2025-01-31 15:00:00,136.42,136.83,136.04,136.46,6068.0,135.1887,135.595,134.8121,135.2283,6068.0
2025-02-03 09:30:00,135.98,136.56,135.98,136.56,1525.0,134.7526,135.3274,134.7526,135.3274,1525.0
2025-02-03 10:00:00,136.38,138.5,136.38,138.5,3931.0,135.149,137.2499,135.149,137.2499,3931.0
2025-02-03 11:00:00,138.42,139.63,138.42,139.3,4299.0,137.1706,138.3697,137.1706,138.0427,4299.0
2025-02-03 12:00:00,139.01,139.78,139.01,139.78,3757.0,137.7553,138.5183,137.7553,138.5183,3757.0
2025-02-03 13:00:00,139.72,139.79,139.15,139.79,3106.0,138.4589,138.5282,137.894,138.5282,3106.0
2025-02-03 14:00:00,139.81,140.43,139.81,140.33,7273.0,138.5481,139.1625,138.5481,139.0634,7273.0
2025-02-03 15:00:00,140.46,140.59,139.74,140.56,18141.0,139.1922,139.321,138.4787,139.2913,18141.0
2025-02-04 09:30:00,139.13,139.33,137.81,138.32,1613.0,137.8742,138.0724,136.5661,137.0715,1613.0
2025-02-04 10:00:00,138.44,139.28,138.44,139.19,4766.0,137.1904,138.0228,137.1904,137.9337,4766.0
2025-02-04 11:00:00,139.18,139.75,139.11,139.68,3600.0,137.9237,138.4886,137.8544,138.4192,3600.0
2025-02-04 12:00:00,139.71,140.21,139.51,140.17,6936.0,138.449,138.9444,138.2508,138.9048,6936.0
2025-02-04 13:00:00,140.16,140.19,139.6,139.6,6603.0,138.8949,138.9246,138.34,138.34,6603.0
2025-02-04 14:00:00,139.56,140.02,139.52,139.52,9530.0,138.3003,138.7562,138.2607,138.2607,9530.0
2025-02-04 15:00:00,139.41,139.62,138.79,138.79,40073.0,138.1517,138.3598,137.5373,137.5373,40073.0
2025-02-05 09:30:00,140.59,140.85,139.44,139.74,1800.0,139.321,139.5787,138.1814,138.4787,1800.0
2025-02-05 10:00:00,139.93,140.52,139.71,140.52,1504.0,138.667,139.2517,138.449,139.2517,1504.0
2025-02-05 11:00:00,140.72,141.42,140.72,141.29,1000.0,139.4498,140.1435,139.4498,140.0147,1000.0
2025-02-05 12:00:00,141.46,141.83,141.46,141.82,1200.0,140.1832,140.5498,140.1832,140.5399,1200.0
2025-02-05 13:00:00,141.7,142.44,141.7,142.42,3420.0,140.421,141.1543,140.421,141.1345,3420.0
2025-02-05 14:00:00,142.42,142.78,142.32,142.53,2706.0,141.1345,141.4913,141.0354,141.2435,2706.0
2025-02-05 15:00:00,142.42,142.7,142.21,142.23,11792.0,141.1345,141.412,140.9264,140.9462,11792.0
2025-02-06 09:30:00,142.21,142.71,142.21,142.35,700.0,140.9264,141.4219,140.9264,141.0651,700.0
2025-02-06 10:00:00,142.75,142.76,142.27,142.27,1306.0,141.4615,141.4714,140.9859,140.9859,1306.0
2025-02-06 11:00:00,142.28,142.85,142.28,142.72,2414.0,140.9958,141.5606,140.9958,141.4318,2414.0
2025-02-06 12:00:00,142.83,142.96,142.63,142.96,3000.0,141.5408,141.6696,141.3426,141.6696,3000.0
2025-02-06 13:00:00,142.62,142.62,142.26,142.34,1200.0,141.3327,141.3327,140.9759,141.0552,1200.0
2025-02-06 14:00:00,142.31,142.31,141.75,142.06,3017.0,141.0255,141.0255,140.4705,140.7778,3017.0
2025-02-06 15:00:00,142.09,142.66,142.09,142.47,7460.0,140.8075,141.3723,140.8075,141.1841,7460.0
2025-02-07 09:30:00,142.6,142.94,142.6,142.91,400.0,141.3129,141.6498,141.3129,141.6201,400.0
2025-02-07 10:00:00,142.99,143.06,142.58,142.82,2193.0,141.6994,141.7687,141.2931,141.5309,2193.0
2025-02-07 11:00:00,142.57,142.93,142.31,142.58,3600.0,141.2831,141.6399,141.0255,141.2931,3600.0
2025-02-07 12:00:00,142.47,142.97,142.47,142.97,900.0,141.1841,141.6795,141.1841,141.6795,900.0
2025-02-07 13:00:00,143.17,143.34,142.93,142.93,808.0,141.8777,142.0462,141.6399,141.6399,808.0
2025-02-07 14:00:00,142.91,143.0,142.79,142.84,901.0,141.6201,141.7093,141.5012,141.5507,901.0
2025-02-07 15:00:00,142.83,143.09,142.59,142.71,9944.0,141.5408,141.7985,141.303,141.4219,9944.0
2025-02-10 09:30:00,142.62,142.62,140.91,141.5,12021.0,141.3327,141.3327,139.6381,140.2228,12021.0
2025-02-10 10:00:00,141.56,142.77,141.43,142.48,5879.0,140.2823,141.4813,140.1534,141.194,5879.0
2025-02-10 11:00:00,142.16,142.4,141.82,142.4,2000.0,140.8768,141.1147,140.5399,141.1147,2000.0
2025-02-10 12:00:00,142.41,142.87,142.09,142.85,4792.0,141.1246,141.5804,140.8075,141.5606,4792.0
2025-02-10 13:00:00,142.82,143.5,142.77,143.5,2223.0,141.5309,142.2048,141.4813,142.2048,2223.0
2025-02-10 14:00:00,143.5,143.78,143.49,143.5,1868.0,142.2048,142.4822,142.1948,142.2048,1868.0
2025-02-10 15:00:00,143.52,143.53,143.05,143.11,7910.0,142.2246,142.2345,141.7588,141.8183,7910.0
2025-02-11 09:30:00,142.99,143.0,141.69,142.12,2877.0,141.6994,141.7093,140.4111,140.8372,2877.0
2025-02-11 10:00:00,142.06,142.31,141.7,142.03,8315.0,140.7778,141.0255,140.421,140.748,8315.0
2025-02-11 11:00:00,142.07,142.5,142.0,142.28,7196.0,140.7877,141.2138,140.7183,140.9958,7196.0
2025-02-11 12:00:00,142.35,142.42,142.07,142.15,4479.0,141.0651,141.1345,140.7877,140.8669,4479.0
2025-02-11 13:00:00,142.19,142.59,142.19,142.53,3500.0,140.9066,141.303,140.9066,141.2435,3500.0
2025-02-11 14:00:00,142.54,143.09,142.4,142.71,3201.0,141.2534,141.7985,141.1147,141.4219,3201.0
2025-02-11 15:00:00,142.67,143.41,142.55,143.33,14160.0,141.3822,142.1156,141.2633,142.0363,14160.0
2025-02-12 09:30:00,144.55,146.25,143.42,145.58,7325.0,143.2453,144.9299,142.1255,144.266,7325.0
2025-02-12 10:00:00,145.71,147.14,144.62,147.01,8423.0,144.3948,145.8119,143.3146,145.6831,8423.0
2025-02-12 11:00:00,146.95,147.31,146.33,147.3,5051.0,145.6236,145.9804,145.0092,145.9705,5051.0
2025-02-12 12:00:00,147.2,148.11,147.13,148.04,8740.0,145.8714,146.7731,145.802,146.7038,8740.0
2025-02-12 13:00:00,148.05,148.42,147.49,147.49,7092.0,146.7137,147.0803,146.1587,146.1587,7092.0
2025-02-12 14:00:00,147.17,147.17,146.61,147.1,5439.0,145.8416,145.8416,145.2867,145.7723,5439.0
2025-02-12 15:00:00,147.06,147.35,146.04,146.44,47770.0,145.7326,146.02,144.7218,145.1182,47770.0
2025-02-13 09:30:00,146.87,148.31,146.87,148.01,25865.0,145.5443,146.9713,145.5443,146.674,25865.0
2025-02-13 10:00:00,148.33,149.34,147.47,148.15,8523.0,146.9912,147.992,146.1389,146.8128,8523.0
2025-02-13 11:00:00,148.18,148.46,147.54,148.35,6637.0,146.8425,147.12,146.2083,147.011,6637.0
2025-02-13 12:00:00,148.43,149.49,148.43,149.07,11671.0,147.0903,148.1407,147.0903,147.7245,11671.0
2025-02-13 13:00:00,149.15,149.78,148.94,149.35,12058.0,147.8038,148.4281,147.5957,148.002,12058.0
2025-02-13 14:00:00,149.41,150.8,149.41,150.73,18076.0,148.0614,149.4389,148.0614,149.3695,18076.0
2025-02-13 15:00:00,150.85,151.93,150.57,151.47,55233.0,149.4884,150.5587,149.2109,150.1028,55233.0
2025-02-14 09:30:00,151.75,151.75,149.26,149.26,2674.0,150.3803,150.3803,147.9128,147.9128,2674.0
2025-02-14 10:00:00,149.56,149.77,149.26,149.49,3820.0,148.2101,148.4182,147.9128,148.1407,3820.0
2025-02-14 11:00:00,149.69,149.87,149.38,149.85,3400.0,148.3389,148.5173,148.0317,148.4974,3400.0
2025-02-14 12:00:00,149.82,150.28,149.82,150.2,2400.0,148.4677,148.9236,148.4677,148.8443,2400.0
2025-02-14 13:00:00,150.19,150.48,150.13,150.41,1800.0,148.8344,149.1218,148.7749,149.0524,1800.0
2025-02-14 14:00:00,150.42,150.52,150.03,150.17,2007.0,149.0623,149.1614,148.6758,148.8145,2007.0
2025-02-14 15:00:00,150.29,150.49,149.97,149.97,7937.0,148.9335,149.1317,148.6164,148.6164,7937.0
2025-02-18 09:30:00,150.39,151.88,150.25,151.85,2156.0,149.0326,150.5091,148.8938,150.4794,2156.0
2025-02-18 10:00:00,151.92,152.6,151.68,152.59,5180.0,150.5488,151.2226,150.3109,151.2127,5180.0
2025-02-18 11:00:00,152.53,152.59,150.46,150.69,3998.0,151.1532,151.2127,149.1019,149.3299,3998.0
2025-02-18 12:00:00,150.49,150.49,150.09,150.09,4946.0,149.1317,149.1317,148.7353,148.7353,4946.0
2025-02-18 13:00:00,150.14,150.52,150.08,150.52,2698.0,148.7848,149.1614,148.7254,149.1614,2698.0
2025-02-18 14:00:00,150.55,151.02,150.41,150.96,4062.0,149.1911,149.6569,149.0524,149.5974,4062.0
2025-02-18 15:00:00,150.97,151.01,150.12,150.77,17231.0,149.6073,149.647,148.765,149.4091,17231.0
2025-02-19 09:30:00,150.57,150.57,149.87,150.04,1647.0,149.2109,149.2109,148.5173,148.6857,1647.0
2025-02-19 10:00:00,150.18,150.42,149.71,150.16,4224.0,148.8245,149.0623,148.3587,148.8046,4224.0
2025-02-19 11:00:00,149.92,149.92,149.72,149.86,2123.0,148.5668,148.5668,148.3686,148.5073,2123.0
2025-02-19 12:00:00,149.76,149.88,149.44,149.77,3925.0,148.4082,148.5272,148.0911,148.4182,3925.0
2025-02-19 13:00:00,149.74,150.04,149.65,149.91,4668.0,148.3884,148.6857,148.2992,148.5569,4668.0
2025-02-19 14:00:00,149.91,149.99,149.39,149.46,6371.0,148.5569,148.6362,148.0416,148.111,6371.0
2025-02-19 15:00:00,149.45,150.41,149.31,149.69,18399.0,148.101,149.0524,147.9623,148.3389,18399.0
2025-02-20 09:30:00,149.51,149.9,149.51,149.55,976.0,148.1605,148.547,148.1605,148.2001,976.0
2025-02-20 10:00:00,149.29,149.89,149.26,149.75,3091.0,147.9425,148.5371,147.9128,148.3983,3091.0
2025-02-20 11:00:00,149.88,150.08,149.29,149.29,3713.0,148.5272,148.7254,147.9425,147.9425,3713.0
2025-02-20 12:00:00,149.27,149.5,149.01,149.01,1654.0,147.9227,148.1506,147.665,147.665,1654.0
2025-02-20 13:00:00,148.88,149.77,148.82,149.65,1908.0,147.5362,148.4182,147.4767,148.2992,1908.0
2025-02-20 14:00:00,149.92,150.65,149.89,150.59,5223.0,148.5668,149.2902,148.5371,149.2308,5223.0
2025-02-20 15:00:00,150.51,151.03,150.0,150.34,25685.0,149.1515,149.6668,148.6461,148.983,25685.0
2025-02-21 09:30:00,150.32,150.83,150.29,150.83,738.0,148.9632,149.4686,148.9335,149.4686,738.0
2025-02-21 10:00:00,150.33,150.33,149.0,149.18,2066.0,148.9731,148.9731,147.6551,147.8335,2066.0
2025-02-21 11:00:00,149.17,149.72,149.17,149.49,3398.0,147.8236,148.3686,147.8236,148.1407,3398.0
2025-02-21 12:00:00,149.68,149.68,149.14,149.14,1492.0,148.329,148.329,147.7938,147.7938,1492.0
2025-02-21 13:00:00,149.23,149.28,148.18,148.25,5122.0,147.883,147.9326,146.8425,146.9119,5122.0
2025-02-21 14:00:00,148.23,148.6,147.35,148.6,5326.0,146.8921,147.2587,146.02,147.2587,5326.0
2025-02-21 15:00:00,148.56,149.81,148.5,148.6,24976.0,147.2191,148.4578,147.1596,147.2587,24976.0
2025-02-24 09:30:00,149.57,149.9,149.57,149.9,200.0,148.22,148.547,148.22,148.547,200.0
2025-02-24 10:00:00,150.08,150.87,150.08,150.87,1546.0,148.7254,149.5082,148.7254,149.5082,1546.0
2025-02-24 11:00:00,151.0,151.3,151.0,151.3,900.0,149.6371,149.9343,149.6371,149.9343,900.0
2025-02-24 12:00:00,151.08,151.65,151.08,151.5,1800.0,149.7163,150.2812,149.7163,150.1325,1800.0
2025-02-24 13:00:00,151.28,151.43,151.24,151.26,3295.0,149.9145,150.0632,149.8749,149.8947,3295.0
2025-02-24 14:00:00,151.47,151.59,151.03,151.29,3014.0,150.1028,150.2217,149.6668,149.9244,3014.0
2025-02-24 15:00:00,151.26,151.75,150.58,150.72,18512.0,149.8947,150.3803,149.2208,149.3596,18512.0
2025-02-25 09:30:00,151.0,151.0,149.69,150.0,1877.0,150.2978,150.2978,148.9939,149.3024,1877.0
2025-02-25 10:00:00,150.6,151.19,150.01,150.63,5030.0,149.8996,150.4869,149.3124,149.9295,5030.0
2025-02-25 11:00:00,150.49,150.8,150.33,150.64,5853.0,149.7901,150.0987,149.6309,149.9394,5853.0
2025-02-25 12:00:00,150.52,151.13,150.24,151.13,4420.0,149.82,150.4272,149.5413,150.4272,4420.0
2025-02-25 13:00:00,151.3,151.82,151.26,151.74,8992.0,150.5964,151.114,150.5566,151.0343,8992.0
2025-02-25 14:00:00,152.09,152.33,151.94,152.29,1986.0,151.3827,151.6216,151.2334,151.5818,1986.0
2025-02-25 15:00:00,152.25,152.46,151.66,151.75,16861.0,151.542,151.751,150.9547,151.0443,16861.0
2025-02-26 09:30:00,152.11,152.19,152.11,152.19,241.0,151.4026,151.4822,151.4026,151.4822,241.0
2025-02-26 10:00:00,151.38,152.16,151.16,151.33,5597.0,150.676,151.4524,150.457,150.6262,5597.0
2025-02-26 11:00:00,151.2,151.74,151.05,151.16,2874.0,150.4968,151.0343,150.3475,150.457,2874.0
2025-02-26 12:00:00,150.91,151.05,150.1,150.17,3700.0,150.2082,150.3475,149.402,149.4716,3700.0
2025-02-26 13:00:00,150.09,150.44,149.85,149.86,4625.0,149.392,149.7404,149.1531,149.1631,4625.0
2025-02-26 14:00:00,150.04,150.84,150.0,150.44,2210.0,149.3422,150.1385,149.3024,149.7404,2210.0
2025-02-26 15:00:00,150.39,150.8,150.21,150.59,13793.0,149.6906,150.0987,149.5114,149.8897,13793.0
2025-02-27 09:30:00,151.48,151.76,151.3,151.55,900.0,150.7755,151.0542,150.5964,150.8452,900.0
2025-02-27 10:00:00,151.49,152.03,151.45,151.74,4350.0,150.7855,151.323,150.7457,151.0343,4350.0
2025-02-27 11:00:00,151.68,151.85,151.42,151.62,1900.0,150.9746,151.1438,150.7158,150.9149,1900.0
2025-02-27 12:00:00,151.46,151.76,151.26,151.5,2500.0,150.7556,151.0542,150.5566,150.7954,2500.0
2025-02-27 13:00:00,151.38,151.79,151.38,151.73,3899.0,150.676,151.0841,150.676,151.0244,3899.0
2025-02-27 14:00:00,151.62,151.79,151.0,151.08,4971.0,150.9149,151.0841,150.2978,150.3774,4971.0
2025-02-27 15:00:00,151.02,151.88,150.8,151.55,14675.0,150.3177,151.1737,150.0987,150.8452,14675.0
2025-02-28 09:30:00,152.91,153.0,152.09,152.35,3868.0,152.1989,152.2885,151.3827,151.6415,3868.0
2025-02-28 10:00:00,152.47,152.9,151.8,152.78,9002.0,151.7609,152.1889,151.0941,152.0695,9002.0
2025-02-28 11:00:00,152.78,152.86,151.9,151.92,9923.0,152.0695,152.1491,151.1936,151.2135,9923.0
2025-02-28 12:00:00,151.78,151.85,151.18,151.18,6629.0,151.0741,151.1438,150.4769,150.4769,6629.0
2025-02-28 13:00:00,151.34,151.67,150.81,151.54,3002.0,150.6362,150.9647,150.1087,150.8353,3002.0
2025-02-28 14:00:00,151.35,152.99,151.33,152.91,12418.0,150.6461,152.2785,150.6262,152.1989,12418.0
2025-02-28 15:00:00,152.85,153.61,152.66,153.51,30717.0,152.1392,152.8956,151.9501,152.7961,30717.0
2025-03-03 09:30:00,153.5,155.61,153.19,155.16,11288.0,152.7861,154.8863,152.4776,154.4384,11288.0
2025-03-03 10:00:00,155.08,157.02,155.08,155.99,16046.0,154.3588,156.2898,154.3588,155.2646,16046.0
2025-03-03 11:00:00,155.97,156.11,155.6,155.9,10918.0,155.2447,155.384,154.8764,155.175,10918.0
2025-03-03 12:00:00,155.91,157.15,155.86,157.07,11736.0,155.1849,156.4192,155.1352,156.3395,11736.0
2025-03-03 13:00:00,157.01,157.05,156.46,156.56,15105.0,156.2798,156.3196,155.7324,155.8319,15105.0
2025-03-03 14:00:00,156.6,157.01,156.16,156.16,14180.0,155.8717,156.2798,155.4338,155.4338,14180.0
2025-03-03 15:00:00,155.99,156.99,155.24,156.91,43598.0,155.2646,156.2599,154.5181,156.1803,43598.0
2025-03-04 09:30:00,157.31,158.49,156.83,156.83,3326.0,156.5784,157.7529,156.1007,156.1007,3326.0
2025-03-04 10:00:00,156.49,156.63,154.47,154.63,10228.0,155.7622,155.9016,153.7516,153.9109,10228.0
2025-03-04 11:00:00,154.73,155.5,154.26,154.6,9845.0,154.0104,154.7768,153.5426,153.881,9845.0
2025-03-04 12:00:00,154.69,154.89,154.4,154.47,6205.0,153.9706,154.1697,153.682,153.7516,6205.0
2025-03-04 13:00:00,154.65,154.88,154.48,154.85,4209.0,153.9308,154.1597,153.7616,154.1299,4209.0
2025-03-04 14:00:00,154.77,155.27,154.77,154.85,4181.0,154.0502,154.5479,154.0502,154.1299,4181.0
2025-03-04 15:00:00,154.94,154.94,153.39,153.86,25129.0,154.2194,154.2194,152.6767,153.1445,25129.0
2025-03-05 09:30:00,152.49,153.58,152.49,153.57,1249.0,151.7808,152.8658,151.7808,152.8558,1249.0
2025-03-05 10:00:00,153.73,153.9,152.86,152.94,5683.0,153.0151,153.1843,152.1491,152.2287,5683.0
2025-03-05 11:00:00,152.78,152.94,152.49,152.92,1411.0,152.0695,152.2287,151.7808,152.2088,1411.0
2025-03-05 12:00:00,153.02,154.16,153.02,154.12,4963.0,152.3084,153.4431,152.3084,153.4033,4963.0
2025-03-05 13:00:00,154.46,154.47,153.99,154.36,2000.0,153.7417,153.7516,153.2739,153.6421,2000.0
2025-03-05 14:00:00,154.38,154.99,154.33,154.87,3000.0,153.6621,154.2692,153.6123,154.1498,3000.0
2025-03-05 15:00:00,154.75,155.51,154.29,154.87,12833.0,154.0303,154.7868,153.5725,154.1498,12833.0
2025-03-06 09:30:00,152.69,152.69,150.52,150.59,2800.0,151.9799,151.9799,149.82,149.8897,2800.0
2025-03-06 10:00:00,150.63,151.07,149.46,151.07,5347.0,149.9295,150.3674,148.7649,150.3674,5347.0
2025-03-06 11:00:00,150.95,151.56,149.99,149.99,5113.0,150.248,150.8552,149.2925,149.2925,5113.0
2025-03-06 12:00:00,149.54,149.72,148.8,149.32,4057.0,148.8446,149.0237,148.108,148.6256,4057.0
2025-03-06 13:00:00,149.25,149.96,148.96,149.57,8215.0,148.5559,149.2626,148.2673,148.8744,8215.0
2025-03-06 14:00:00,149.53,150.37,149.49,149.49,4150.0,148.8346,149.6707,148.7948,148.7948,4150.0
2025-03-06 15:00:00,149.97,150.39,148.83,148.92,16322.0,149.2726,149.6906,148.1379,148.2274,16322.0
2025-03-07 09:30:00,149.02,149.81,148.97,149.23,2167.0,148.327,149.1133,148.2772,148.536,2167.0
2025-03-07 10:00:00,148.91,148.91,147.64,148.4,8804.0,148.2175,148.2175,146.9534,147.7099,8804.0
2025-03-07 11:00:00,148.02,148.02,146.46,146.64,8184.0,147.3316,147.3316,145.7789,145.958,8184.0
2025-03-07 12:00:00,146.81,147.02,146.26,146.97,9885.0,146.1273,146.3363,145.5798,146.2865,9885.0
2025-03-07 13:00:00,146.96,147.85,146.85,147.85,8446.0,146.2766,147.1624,146.1671,147.1624,8446.0
2025-03-07 14:00:00,147.85,148.68,147.62,147.62,4764.0,147.1624,147.9886,146.9335,146.9335,4764.0
2025-03-07 15:00:00,147.51,147.71,146.76,147.38,25996.0,146.824,147.0231,146.0775,146.6946,25996.0
2025-03-10 09:30:00,146.05,146.69,144.57,144.57,7837.0,145.3708,146.0078,143.8977,143.8977,7837.0
2025-03-10 10:00:00,144.6,145.43,143.65,145.43,15381.0,143.9275,144.7537,142.982,144.7537,15381.0
2025-03-10 11:00:00,145.51,146.33,144.83,144.98,8546.0,144.8333,145.6495,144.1565,144.3058,8546.0
2025-03-10 12:00:00,144.87,145.69,144.63,145.5,7286.0,144.1963,145.0125,143.9574,144.8233,7286.0
2025-03-10 13:00:00,145.56,145.98,145.03,145.05,16183.0,144.8831,145.3011,144.3555,144.3754,16183.0
2025-03-10 14:00:00,145.08,145.75,144.96,145.09,11745.0,144.4053,145.0722,144.2859,144.4153,11745.0
2025-03-10 15:00:00,145.07,146.54,144.73,146.11,28039.0,144.3953,145.8585,144.0569,145.4305,28039.0
2025-03-11 09:30:00,147.15,149.2,146.31,147.47,5388.0,146.4657,148.5061,145.6296,146.7842,5388.0
2025-03-11 10:00:00,146.96,148.22,146.89,147.45,3700.0,146.2766,147.5307,146.2069,146.7643,3700.0
2025-03-11 11:00:00,147.16,148.12,147.16,147.38,4169.0,146.4756,147.4312,146.4756,146.6946,4169.0
2025-03-11 12:00:00,146.99,146.99,145.99,146.07,1100.0,146.3064,146.3064,145.3111,145.3907,1100.0
2025-03-11 13:00:00,146.1,146.34,145.93,146.17,3481.0,145.4206,145.6594,145.2514,145.4902,3481.0
2025-03-11 14:00:00,146.3,147.41,146.25,147.33,3750.0,145.6196,146.7245,145.5699,146.6448,3750.0
2025-03-11 15:00:00,147.32,147.74,147.08,147.25,14140.0,146.6349,147.0529,146.396,146.5652,14140.0
2025-03-12 09:30:00,147.46,147.82,146.99,147.08,3258.0,146.7742,147.1326,146.3064,146.396,3258.0
2025-03-12 10:00:00,147.1,147.66,146.88,147.16,2499.0,146.4159,146.9733,146.1969,146.4756,2499.0
2025-03-12 11:00:00,146.58,146.86,146.2,146.38,3309.0,145.8983,146.177,145.5201,145.6993,3309.0
2025-03-12 12:00:00,146.79,147.2,146.61,146.61,2500.0,146.1074,146.5154,145.9282,145.9282,2500.0
2025-03-12 13:00:00,146.38,147.34,146.38,146.59,1565.0,145.6993,146.6548,145.6993,145.9083,1565.0
2025-03-12 14:00:00,146.68,147.56,146.68,147.38,2353.0,145.9979,146.8738,145.9979,146.6946,2353.0
2025-03-12 15:00:00,147.3,147.4,146.71,147.35,18390.0,146.615,146.7145,146.0277,146.6647,18390.0
2025-03-13 09:30:00,147.42,147.89,146.44,146.71,1300.0,146.7344,147.2022,145.759,146.0277,1300.0
2025-03-13 10:00:00,147.22,147.55,146.69,146.69,2300.0,146.5354,146.8638,146.0078,146.0078,2300.0
2025-03-13 11:00:00,146.66,146.66,145.28,145.28,3100.0,145.978,145.978,144.6044,144.6044,3100.0
2025-03-13 12:00:00,145.0,145.75,144.92,145.46,4785.0,144.3257,145.0722,144.246,144.7835,4785.0
2025-03-13 13:00:00,145.34,145.39,144.95,145.26,2153.0,144.6641,144.7139,144.2759,144.5845,2153.0
2025-03-13 14:00:00,145.25,145.81,145.03,145.71,4100.0,144.5745,145.1319,144.3555,145.0324,4100.0
2025-03-13 15:00:00,145.79,146.25,145.75,145.87,11416.0,145.112,145.5699,145.0722,145.1916,11416.0
2025-03-14 09:30:00,146.25,147.5,146.25,147.09,1000.0,145.5699,146.814,145.5699,146.406,1000.0
2025-03-14 10:00:00,146.74,147.64,146.74,147.64,5568.0,146.0576,146.9534,146.0576,146.9534,5568.0
2025-03-14 11:00:00,147.86,148.28,147.69,147.99,3545.0,147.1724,147.5904,147.0032,147.3018,3545.0
2025-03-14 12:00:00,148.01,148.01,146.92,147.33,4140.0,147.3217,147.3217,146.2367,146.6448,4140.0
2025-03-14 13:00:00,147.36,147.59,147.15,147.27,2632.0,146.6747,146.9036,146.4657,146.5851,2632.0
2025-03-14 14:00:00,147.24,147.44,147.21,147.41,1400.0,146.5553,146.7543,146.5254,146.7245,1400.0
2025-03-14 15:00:00,147.41,147.9,147.36,147.76,17287.0,146.7245,147.2122,146.6747,147.0728,17287.0
2025-03-17 09:30:00,148.02,148.7,148.02,148.7,1675.0,147.3316,148.0085,147.3316,148.0085,1675.0
2025-03-17 10:00:00,149.33,150.13,149.28,149.74,2900.0,148.6355,149.4318,148.5858,149.0436,2900.0
2025-03-17 11:00:00,149.81,150.31,149.6,150.22,5516.0,149.1133,149.611,148.9043,149.5214,5516.0
2025-03-17 12:00:00,150.09,150.58,150.09,150.15,1872.0,149.392,149.8797,149.392,149.4517,1872.0
2025-03-17 13:00:00,150.36,150.86,150.32,150.86,3665.0,149.6607,150.1584,149.6209,150.1584,3665.0
2025-03-17 14:00:00,151.0,151.37,151.0,151.37,5077.0,150.2978,150.6661,150.2978,150.6661,5077.0
2025-03-17 15:00:00,151.27,151.7,151.17,151.22,21257.0,150.5665,150.9945,150.467,150.5167,21257.0
2025-03-18 09:30:00,151.14,151.49,150.63,151.13,1401.0,150.4371,150.7855,149.9295,150.4272,1401.0
2025-03-18 10:00:00,151.34,152.52,151.14,152.17,6617.0,150.6362,151.8107,150.4371,151.4623,6617.0
2025-03-18 11:00:00,151.74,151.93,150.34,150.44,3022.0,151.0343,151.2234,149.6408,149.7404,3022.0
2025-03-18 12:00:00,150.71,151.03,150.59,150.59,2115.0,150.0091,150.3276,149.8897,149.8897,2115.0
2025-03-18 13:00:00,150.75,150.76,150.22,150.53,1689.0,150.0489,150.0589,149.5214,149.83,1689.0
2025-03-18 14:00:00,150.34,150.35,149.93,149.93,1800.0,149.6408,149.6508,149.2327,149.2327,1800.0
2025-03-18 15:00:00,149.86,150.56,149.75,149.98,12457.0,149.1631,149.8598,149.0536,149.2825,12457.0
2025-03-19 09:30:00,149.97,150.18,149.52,150.15,1071.0,149.2726,149.4816,148.8247,149.4517,1071.0
2025-03-19 10:00:00,150.01,150.11,148.89,148.95,3114.0,149.3124,149.4119,148.1976,148.2573,3114.0
2025-03-19 11:00:00,148.65,149.58,148.2,149.51,8396.0,147.9587,148.8844,147.5108,148.8147,8396.0
2025-03-19 12:00:00,149.49,149.52,149.27,149.52,4464.0,148.7948,148.8247,148.5758,148.8247,4464.0
2025-03-19 13:00:00,149.5,149.71,149.33,149.48,7928.0,148.8047,149.0138,148.6355,148.7848,7928.0
2025-03-19 14:00:00,149.36,150.09,149.13,149.43,18226.0,148.6654,149.392,148.4365,148.7351,18226.0
2025-03-19 15:00:00,149.37,149.87,148.62,148.73,72349.0,148.6754,149.173,147.9288,148.0383,72349.0
2025-03-20 09:30:00,148.82,148.89,147.94,148.3,7609.0,148.1279,148.1976,147.252,147.6103,7609.0
2025-03-20 10:00:00,148.36,148.87,147.94,148.26,40973.0,147.67,148.1777,147.252,147.5705,40973.0
2025-03-20 11:00:00,148.36,148.4,147.43,148.25,17122.0,147.67,147.7099,146.7444,147.5606,17122.0
2025-03-20 12:00:00,148.21,148.58,147.98,148.35,34005.0,147.5207,147.889,147.2918,147.6601,34005.0
2025-03-20 13:00:00,148.32,148.59,148.04,148.21,26756.0,147.6302,147.899,147.3515,147.5207,26756.0
2025-03-20 14:00:00,148.16,148.57,148.1,148.19,31507.0,147.471,147.8791,147.4113,147.5008,31507.0
2025-03-20 15:00:00,148.22,148.86,147.68,147.86,142204.0,147.5307,148.1677,146.9932,147.1724,142204.0
2025-03-21 09:30:00,146.41,148.38,146.41,147.71,22811.0,145.7291,147.69,145.7291,147.0231,22811.0
2025-03-21 10:00:00,147.42,147.69,146.4,147.69,40849.0,146.7344,147.0032,145.7192,147.0032,40849.0
2025-03-21 11:00:00,147.65,147.65,146.6,146.8,26304.0,146.9634,146.9634,145.9182,146.1173,26304.0
2025-03-21 12:00:00,146.81,147.11,146.7,146.88,22080.0,146.1273,146.4259,146.0178,146.1969,22080.0
2025-03-21 13:00:00,146.98,147.07,146.49,146.86,24923.0,146.2965,146.386,145.8087,146.177,24923.0
2025-03-21 14:00:00,146.87,147.55,146.87,147.38,28944.0,146.187,146.8638,146.187,146.6946,28944.0
2025-03-21 15:00:00,147.37,147.95,146.55,146.55,85327.0,146.6847,147.262,145.8685,145.8685,85327.0
2025-03-24 09:30:00,148.13,149.25,148.12,148.27,3025.0,147.4411,148.5559,147.4312,147.5805,3025.0
2025-03-24 10:00:00,148.06,148.92,147.93,148.92,2900.0,147.3714,148.2274,147.242,148.2274,2900.0
2025-03-24 11:00:00,148.8,149.21,148.76,149.21,2300.0,148.108,148.5161,148.0682,148.5161,2300.0
2025-03-24 12:00:00,149.16,149.61,149.16,149.46,2000.0,148.4663,148.9142,148.4663,148.7649,2000.0
2025-03-24 13:00:00,149.52,150.01,149.43,150.01,2500.0,148.8247,149.3124,148.7351,149.3124,2500.0
2025-03-24 14:00:00,149.77,149.93,149.58,149.84,3906.0,149.0735,149.2327,148.8844,149.1432,3906.0
2025-03-24 15:00:00,149.84,150.75,149.72,149.83,24377.0,149.1432,150.0489,149.0237,149.1332,24377.0
2025-03-25 09:30:00,150.05,150.42,148.55,149.55,2164.0,149.3522,149.7205,147.8592,148.8545,2164.0
2025-03-25 10:00:00,149.67,150.52,149.27,149.44,4938.0,148.974,149.82,148.5758,148.745,4938.0
2025-03-25 11:00:00,149.41,149.41,148.12,148.18,20483.0,148.7152,148.7152,147.4312,147.4909,20483.0
2025-03-25 12:00:00,147.98,148.39,147.94,148.15,2497.0,147.2918,147.6999,147.252,147.461,2497.0
2025-03-25 13:00:00,148.15,149.12,148.12,148.9,3661.0,147.461,148.4265,147.4312,148.2075,3661.0
2025-03-25 14:00:00,148.89,148.89,148.45,148.71,5826.0,148.1976,148.1976,147.7596,148.0184,5826.0
2025-03-25 15:00:00,148.79,148.93,147.43,148.17,28450.0,148.098,148.2374,146.7444,147.4809,28450.0
2025-03-26 09:30:00,148.33,148.76,147.98,147.98,1000.0,147.6402,148.0682,147.2918,147.2918,1000.0
2025-03-26 10:00:00,148.08,148.96,148.08,148.89,2400.0,147.3914,148.2673,147.3914,148.1976,2400.0
2025-03-26 11:00:00,149.06,149.06,148.57,148.82,795.0,148.3668,148.3668,147.8791,148.1279,795.0
2025-03-26 12:00:00,148.77,149.15,148.77,149.15,1400.0,148.0781,148.4564,148.0781,148.4564,1400.0
2025-03-26 13:00:00,149.24,149.68,149.24,149.5,2600.0,148.546,148.9839,148.546,148.8047,2600.0
2025-03-26 14:00:00,149.54,149.59,149.29,149.36,2100.0,148.8446,148.8943,148.5957,148.6654,2100.0
2025-03-26 15:00:00,149.4,150.03,149.39,149.86,9778.0,148.7052,149.3323,148.6953,149.1631,9778.0
2025-03-27 09:30:00,149.83,150.34,149.75,150.34,1852.0,149.1332,149.6408,149.0536,149.6408,1852.0
2025-03-27 10:00:00,150.61,151.27,150.59,150.89,2836.0,149.9096,150.5665,149.8897,150.1883,2836.0
2025-03-27 11:00:00,151.06,151.12,149.29,149.35,3918.0,150.3575,150.4172,148.5957,148.6554,3918.0
2025-03-27 12:00:00,149.38,149.79,149.15,149.2,4663.0,148.6853,149.0934,148.4564,148.5061,4663.0
2025-03-27 13:00:00,149.06,149.51,149.06,149.08,3048.0,148.3668,148.8147,148.3668,148.3867,3048.0
2025-03-27 14:00:00,149.21,149.89,149.21,149.5,8321.0,148.5161,149.1929,148.5161,148.8047,8321.0
2025-03-27 15:00:00,149.44,150.54,149.43,149.92,17436.0,148.745,149.8399,148.7351,149.2228,17436.0
2025-03-28 09:30:00,151.0,151.81,151.0,151.81,800.0,150.2978,151.104,150.2978,151.104,800.0
2025-03-28 10:00:00,151.52,152.22,151.52,152.1,11675.0,150.8154,151.5121,150.8154,151.3927,11675.0
2025-03-28 11:00:00,152.04,152.63,152.01,152.58,4128.0,151.3329,151.9202,151.3031,151.8704,4128.0
2025-03-28 12:00:00,152.75,152.8,152.37,152.65,2585.0,152.0396,152.0894,151.6614,151.9401,2585.0
2025-03-28 13:00:00,152.75,152.79,152.39,152.61,4395.0,152.0396,152.0794,151.6813,151.9003,4395.0
2025-03-28 14:00:00,152.72,152.95,152.39,152.87,3431.0,152.0098,152.2387,151.6813,152.1591,3431.0
2025-03-28 15:00:00,152.99,153.71,152.96,153.38,31377.0,152.2785,152.9952,152.2487,152.6667,31377.0
2025-03-31 09:30:00,154.16,154.28,153.0,153.97,3683.0,153.4431,153.5625,152.2885,153.254,3683.0
2025-03-31 10:00:00,153.81,153.89,152.97,153.89,2900.0,153.0947,153.1743,152.2586,153.1743,2900.0
2025-03-31 11:00:00,154.05,154.31,153.67,153.67,1100.0,153.3336,153.5924,152.9554,152.9554,1100.0
2025-03-31 12:00:00,152.86,153.41,152.21,153.35,2500.0,152.1491,152.6966,151.5021,152.6368,2500.0
2025-03-31 13:00:00,153.15,153.24,152.75,152.75,2100.0,152.4378,152.5274,152.0396,152.0396,2100.0
2025-03-31 14:00:00,153.06,153.63,153.06,153.12,6091.0,152.3482,152.9155,152.3482,152.4079,6091.0
2025-03-31 15:00:00,152.81,154.08,152.81,153.21,35852.0,152.0994,153.3634,152.0994,152.4975,35852.0
2025-04-01 09:30:00,153.64,154.4,152.77,153.42,1800.0,152.9255,153.682,152.0595,152.7065,1800.0
2025-04-01 10:00:00,153.16,153.33,152.02,153.25,5143.0,152.4477,152.6169,151.313,152.5373,5143.0
2025-04-01 11:00:00,153.81,154.2,153.35,153.67,5792.0,153.0947,153.4829,152.6368,152.9554,5792.0
2025-04-01 12:00:00,154.01,154.06,153.07,153.51,3288.0,153.2938,153.3435,152.3581,152.7961,3288.0
2025-04-01 13:00:00,153.5,153.67,152.89,152.97,5251.0,152.7861,152.9554,152.179,152.2586,5251.0
2025-04-01 14:00:00,152.65,153.13,152.3,153.01,4900.0,151.9401,152.4179,151.5917,152.2984,4900.0
2025-04-01 15:00:00,153.15,154.15,152.87,154.11,26744.0,152.4378,153.4331,152.1591,153.3933,26744.0
2025-04-02 09:30:00,154.04,154.04,153.2,153.74,1638.0,153.3236,153.3236,152.4875,153.025,1638.0
2025-04-02 10:00:00,154.12,154.85,153.92,154.68,5184.0,153.4033,154.1299,153.2042,153.9607,5184.0
2025-04-02 11:00:00,154.6,154.75,153.39,153.39,2974.0,153.881,154.0303,152.6767,152.6767,2974.0
2025-04-02 12:00:00,153.31,153.45,152.73,153.45,1209.0,152.597,152.7364,152.0197,152.7364,1209.0
2025-04-02 13:00:00,153.48,153.53,153.02,153.03,1800.0,152.7662,152.816,152.3084,152.3183,1800.0
2025-04-02 14:00:00,153.16,153.22,152.24,152.24,1779.0,152.4477,152.5074,151.532,151.532,1779.0
2025-04-02 15:00:00,152.31,153.25,152.31,153.07,13755.0,151.6017,152.5373,151.6017,152.3581,13755.0
2025-04-03 09:30:00,154.22,156.39,154.22,155.6,7647.0,153.5028,155.6627,153.5028,154.8764,7647.0
2025-04-03 10:00:00,155.27,157.24,154.5,156.58,8123.0,154.5479,156.5088,153.7815,155.8518,8123.0
2025-04-03 11:00:00,156.64,156.81,155.33,156.18,12542.0,155.9115,156.0808,154.6076,155.4537,12542.0
2025-04-03 12:00:00,156.18,156.21,155.1,155.25,6969.0,155.4537,155.4835,154.3787,154.528,6969.0
2025-04-03 13:00:00,155.13,155.27,154.34,154.34,14766.0,154.4086,154.5479,153.6222,153.6222,14766.0
2025-04-03 14:00:00,154.38,154.44,152.93,153.74,7325.0,153.6621,153.7218,152.2188,153.025,7325.0
2025-04-03 15:00:00,153.75,153.82,151.94,152.37,32287.0,153.035,153.1047,151.2334,151.6614,32287.0
2025-04-04 09:30:00,152.5,152.91,150.32,151.49,10155.0,151.7908,152.1989,149.6209,150.7855,10155.0
2025-04-04 10:00:00,151.52,151.52,147.85,149.69,16653.0,150.8154,150.8154,147.1624,148.9939,16653.0
2025-04-04 11:00:00,149.46,150.19,146.48,147.76,18341.0,148.7649,149.4915,145.7988,147.0728,18341.0
2025-04-04 12:00:00,148.05,148.22,146.53,146.59,17129.0,147.3615,147.5307,145.8486,145.9083,17129.0
2025-04-04 13:00:00,146.55,147.45,145.74,147.19,10179.0,145.8685,146.7643,145.0622,146.5055,10179.0
2025-04-04 14:00:00,147.14,147.31,143.82,143.99,18498.0,146.4557,146.6249,143.1512,143.3204,18498.0
2025-04-04 15:00:00,143.95,145.2,143.14,143.35,32018.0,143.2806,144.5247,142.4743,142.6833,32018.0
2025-04-07 09:30:00,139.9,139.9,137.48,139.34,6503.0,139.2494,139.2494,136.8406,138.692,6503.0
2025-04-07 10:00:00,139.15,144.68,138.25,141.43,11111.0,138.5029,144.0072,137.6071,140.7723,11111.0
2025-04-07 11:00:00,142.37,142.37,138.63,140.43,8106.0,141.7079,141.7079,137.9853,139.7769,8106.0
2025-04-07 12:00:00,140.22,141.08,139.38,139.53,4276.0,139.5679,140.4239,138.7318,138.8811,4276.0
2025-04-07 13:00:00,139.72,141.67,139.29,141.07,3300.0,139.0702,141.0112,138.6422,140.414,3300.0
2025-04-07 14:00:00,141.21,141.78,139.36,140.09,4110.0,140.5533,141.1206,138.7119,139.4385,4110.0
2025-04-07 15:00:00,140.3,140.3,138.06,138.68,26349.0,139.6475,139.6475,137.4179,138.0351,26349.0
2025-04-08 09:30:00,140.99,141.49,140.26,141.02,2970.0,140.3343,140.832,139.6077,140.3642,2970.0
2025-04-08 10:00:00,141.33,141.44,140.48,141.24,5257.0,140.6727,140.7822,139.8267,140.5832,5257.0
2025-04-08 11:00:00,141.49,141.56,139.83,140.99,5720.0,140.832,140.9017,139.1797,140.3343,5720.0
2025-04-08 12:00:00,141.03,141.22,139.3,139.3,3530.0,140.3741,140.5633,138.6522,138.6522,3530.0
2025-04-08 13:00:00,138.95,139.23,137.83,139.23,4300.0,138.3038,138.5825,137.189,138.5825,4300.0
2025-04-08 14:00:00,139.31,139.31,138.1,138.1,5372.0,138.6621,138.6621,137.4578,137.4578,5372.0
2025-04-08 15:00:00,138.57,138.57,135.3,136.57,29223.0,137.9256,137.9256,134.6708,135.9349,29223.0
2025-04-09 09:30:00,134.1,134.6,130.47,134.6,18223.0,133.4764,133.974,129.8632,133.974,18223.0
2025-04-09 10:00:00,134.93,135.35,132.71,132.71,6018.0,134.3025,134.7206,132.0928,132.0928,6018.0
2025-04-09 11:00:00,133.16,134.53,132.87,134.0,5616.0,132.5407,133.9044,132.2521,133.3768,5616.0
2025-04-09 12:00:00,133.89,135.28,133.6,135.1,3237.0,133.2673,134.6509,132.9787,134.4717,3237.0
2025-04-09 13:00:00,135.74,141.42,134.13,141.11,15668.0,135.1087,140.7623,133.5062,140.4538,15668.0
2025-04-09 14:00:00,141.38,141.44,138.5,138.89,5950.0,140.7225,140.7822,137.8559,138.2441,5950.0
2025-04-09 15:00:00,139.23,142.09,139.23,141.39,19511.0,138.5825,141.4292,138.5825,140.7325,19511.0
2025-04-10 09:30:00,141.84,143.68,141.79,142.85,2100.0,141.1804,143.0118,141.1306,142.1857,2100.0
2025-04-10 10:00:00,142.79,142.94,141.34,141.34,4863.0,142.126,142.2753,140.6827,140.6827,4863.0
2025-04-10 11:00:00,141.58,141.74,139.72,139.72,5300.0,140.9216,141.0808,139.0702,139.0702,5300.0
2025-04-10 12:00:00,139.73,140.33,138.2,140.18,5776.0,139.0802,139.6774,137.5573,139.5281,5776.0
2025-04-10 13:00:00,140.16,141.88,139.09,141.76,9752.0,139.5082,141.2202,138.4432,141.1007,9752.0
2025-04-10 14:00:00,141.64,143.22,141.08,142.28,9875.0,140.9813,142.554,140.4239,141.6183,9875.0
2025-04-10 15:00:00,142.0,142.78,140.61,141.8,27051.0,141.3396,142.116,139.9561,141.1406,27051.0
2025-04-11 09:30:00,141.09,141.53,141.02,141.53,740.0,140.4339,140.8718,140.3642,140.8718,740.0
2025-04-11 10:00:00,141.28,141.52,140.33,140.54,2040.0,140.623,140.8619,139.6774,139.8864,2040.0
2025-04-11 11:00:00,140.93,141.31,140.03,141.07,2479.0,140.2746,140.6528,139.3788,140.414,2479.0
2025-04-11 12:00:00,141.0,141.71,140.92,141.69,800.0,140.3443,141.051,140.2646,141.0311,800.0
2025-04-11 13:00:00,142.22,143.11,141.68,142.25,1500.0,141.5586,142.4445,141.0211,141.5885,1500.0
2025-04-11 14:00:00,142.06,142.44,141.87,142.42,1500.0,141.3993,141.7776,141.2102,141.7577,1500.0
2025-04-11 15:00:00,142.48,142.93,142.3,142.62,23743.0,141.8174,142.2653,141.6382,141.9567,23743.0
2025-04-14 09:30:00,143.34,144.57,143.28,144.52,2963.0,142.6734,143.8977,142.6137,143.8479,2963.0
2025-04-14 10:00:00,144.52,145.15,144.09,144.89,5172.0,143.8479,144.475,143.4199,144.2162,5172.0
2025-04-14 11:00:00,144.93,144.98,144.23,144.23,8393.0,144.256,144.3058,143.5593,143.5593,8393.0
2025-04-14 12:00:00,144.21,144.93,143.83,144.4,6908.0,143.5393,144.256,143.1611,143.7285,6908.0
2025-04-14 13:00:00,144.82,145.37,144.52,145.01,6422.0,144.1465,144.694,143.8479,144.3356,6422.0
2025-04-14 14:00:00,145.17,145.53,144.86,145.49,5272.0,144.4949,144.8532,144.1863,144.8134,5272.0
2025-04-14 15:00:00,145.57,146.49,145.34,145.55,20638.0,144.893,145.8087,144.6641,144.8731,20638.0
2025-04-15 09:30:00,146.24,146.26,145.56,146.07,1600.0,145.5599,145.5798,144.8831,145.3907,1600.0
2025-04-15 10:00:00,146.08,147.24,145.99,147.11,6751.0,145.4007,146.5553,145.3111,146.4259,6751.0
2025-04-15 11:00:00,147.13,147.8,147.13,147.27,5187.0,146.4458,147.1127,146.4458,146.5851,5187.0
2025-04-15 12:00:00,147.3,147.3,146.85,146.95,2089.0,146.615,146.615,146.1671,146.2666,2089.0
2025-04-15 13:00:00,146.99,147.12,146.71,146.76,2190.0,146.3064,146.4358,146.0277,146.0775,2190.0
2025-04-15 14:00:00,146.85,147.03,146.65,146.81,1893.0,146.1671,146.3462,145.968,146.1273,1893.0
2025-04-15 15:00:00,146.65,147.19,146.5,146.56,10191.0,145.968,146.5055,145.8187,145.8784,10191.0
2025-04-16 09:30:00,147.29,147.29,146.75,146.76,977.0,146.605,146.605,146.0675,146.0775,977.0
2025-04-16 10:00:00,147.52,147.52,146.81,146.81,1742.0,146.834,146.834,146.1273,146.1273,1742.0
2025-04-16 11:00:00,147.18,147.71,147.12,147.35,2114.0,146.4955,147.0231,146.4358,146.6647,2114.0
2025-04-16 12:00:00,147.11,147.19,146.75,146.86,1150.0,146.4259,146.5055,146.0675,146.177,1150.0
2025-04-16 13:00:00,146.88,147.18,145.51,145.51,1308.0,146.1969,146.4955,144.8333,144.8333,1308.0
2025-04-16 14:00:00,145.5,146.14,145.48,145.81,1300.0,144.8233,145.4604,144.8034,145.1319,1300.0
2025-04-16 15:00:00,145.89,145.93,145.0,145.69,14779.0,145.2115,145.2514,144.3257,145.0125,14779.0
2025-04-17 09:30:00,146.4,148.0,146.4,148.0,2300.0,145.7192,147.3117,145.7192,147.3117,2300.0
2025-04-17 10:00:00,148.24,148.24,146.34,147.03,2633.0,147.5506,147.5506,145.6594,146.3462,2633.0
2025-04-17 11:00:00,147.06,147.71,147.05,147.51,1600.0,146.3761,147.0231,146.3661,146.824,1600.0
2025-04-17 12:00:00,147.66,148.25,147.41,148.15,3950.0,146.9733,147.5606,146.7245,147.461,3950.0
2025-04-17 13:00:00,148.19,148.19,147.4,147.88,5583.0,147.5008,147.5008,146.7145,147.1923,5583.0
2025-04-17 14:00:00,147.96,148.28,147.49,147.8,2081.0,147.2719,147.5904,146.8041,147.1127,2081.0
2025-04-17 15:00:00,147.41,147.69,147.05,147.22,11800.0,146.7245,147.0032,146.3661,146.5354,11800.0
2025-04-21 09:30:00,146.73,146.73,146.6,146.63,500.0,146.0476,146.0476,145.9182,145.9481,500.0
2025-04-21 10:00:00,146.77,146.77,146.07,146.07,3100.0,146.0874,146.0874,145.3907,145.3907,3100.0
2025-04-21 11:00:00,145.93,145.93,144.69,144.69,1268.0,145.2514,145.2514,144.0171,144.0171,1268.0
2025-04-21 12:00:00,144.12,144.12,143.5,143.5,1434.0,143.4498,143.4498,142.8327,142.8327,1434.0
2025-04-21 13:00:00,142.88,142.93,141.94,141.94,650.0,142.2155,142.2653,141.2799,141.2799,650.0
2025-04-21 14:00:00,141.8,142.31,141.74,142.22,1770.0,141.1406,141.6482,141.0808,141.5586,1770.0
2025-04-21 15:00:00,142.26,143.88,142.1,143.59,17735.0,141.5984,143.2109,141.4392,142.9222,17735.0
2025-04-22 09:30:00,145.5,145.6,145.04,145.16,1500.0,144.8233,144.9229,144.3655,144.4849,1500.0
2025-04-22 10:00:00,145.18,146.49,144.98,146.48,5717.0,144.5048,145.8087,144.3058,145.7988,5717.0
2025-04-22 11:00:00,146.54,146.59,145.92,146.42,9804.0,145.8585,145.9083,145.2414,145.7391,9804.0
2025-04-22 12:00:00,146.39,146.79,146.09,146.54,14571.0,145.7092,146.1074,145.4106,145.8585,14571.0
2025-04-22 13:00:00,146.31,146.7,145.58,145.65,24913.0,145.6296,146.0178,144.903,144.9727,24913.0
2025-04-22 14:00:00,145.67,147.07,145.67,147.07,12105.0,144.9926,146.386,144.9926,146.386,12105.0
2025-04-22 15:00:00,146.98,147.99,146.84,147.27,37398.0,146.2965,147.3018,146.1571,146.5851,37398.0
2025-04-23 09:30:00,147.25,148.26,147.25,148.1,1510.0,146.5652,147.5705,146.5652,147.4113,1510.0
2025-04-23 10:00:00,147.94,148.42,147.59,148.16,3500.0,147.252,147.7298,146.9036,147.471,3500.0
2025-04-23 11:00:00,147.14,147.46,146.83,146.83,1500.0,146.4557,146.7742,146.1472,146.1472,1500.0
2025-04-23 12:00:00,147.08,147.08,146.45,146.48,1450.0,146.396,146.396,145.7689,145.7988,1450.0
2025-04-23 13:00:00,147.07,147.7,146.97,147.24,1716.0,146.386,147.0131,146.2865,146.5553,1716.0
2025-04-23 14:00:00,147.05,147.14,146.44,146.77,5250.0,146.3661,146.4557,145.759,146.0874,5250.0
2025-04-23 15:00:00,146.62,148.01,146.48,147.59,19392.0,145.9381,147.3217,145.7988,146.9036,19392.0
2025-04-24 09:30:00,147.01,147.9,147.01,147.53,700.0,146.3263,147.2122,146.3263,146.8439,700.0
2025-04-24 10:00:00,147.01,148.11,147.01,147.72,1200.0,146.3263,147.4212,146.3263,147.033,1200.0
2025-04-24 11:00:00,148.12,148.29,147.89,148.29,2700.0,147.4312,147.6004,147.2022,147.6004,2700.0
2025-04-24 12:00:00,148.33,148.93,148.33,148.93,1600.0,147.6402,148.2374,147.6402,148.2374,1600.0
2025-04-24 13:00:00,148.75,148.75,148.17,148.25,1198.0,148.0582,148.0582,147.4809,147.5606,1198.0
2025-04-24 14:00:00,148.45,148.45,148.12,148.12,3599.0,147.7596,147.7596,147.4312,147.4312,3599.0
2025-04-24 15:00:00,147.83,148.47,147.65,147.81,9547.0,147.1425,147.7795,146.9634,147.1226,9547.0
2025-04-25 09:30:00,147.68,148.21,147.45,147.63,1000.0,146.9932,147.5207,146.7643,146.9434,1000.0
2025-04-25 10:00:00,147.36,147.44,146.22,146.22,2347.0,146.6747,146.7543,145.54,145.54,2347.0
2025-04-25 11:00:00,146.49,146.49,146.25,146.25,500.0,145.8087,145.8087,145.5699,145.5699,500.0
2025-04-25 12:00:00,146.83,147.26,146.69,146.73,1691.0,146.1472,146.5752,146.0078,146.0476,1691.0
2025-04-25 13:00:00,146.76,146.99,146.76,146.83,900.0,146.0775,146.3064,146.0775,146.1472,900.0
2025-04-25 14:00:00,146.91,147.57,146.91,147.05,1190.0,146.2268,146.8837,146.2268,146.3661,1190.0
2025-04-25 15:00:00,147.08,147.46,146.82,146.95,8577.0,146.396,146.7742,146.1372,146.2666,8577.0
2025-04-28 09:30:00,147.52,147.72,147.04,147.48,2426.0,146.834,147.033,146.3562,146.7941,2426.0
2025-04-28 10:00:00,147.33,148.37,147.04,148.37,7887.0,146.6448,147.68,146.3562,147.68,7887.0
2025-04-28 11:00:00,148.35,148.43,147.82,147.85,6611.0,147.6601,147.7397,147.1326,147.1624,6611.0
2025-04-28 12:00:00,147.8,147.8,147.3,147.66,2800.0,147.1127,147.1127,146.615,146.9733,2800.0
2025-04-28 13:00:00,147.6,147.6,147.22,147.57,4257.0,146.9136,146.9136,146.5354,146.8837,4257.0
2025-04-28 14:00:00,148.0,148.55,147.91,148.33,5034.0,147.3117,147.8592,147.2221,147.6402,5034.0
2025-04-28 15:00:00,148.3,149.32,148.27,149.0,17000.0,147.6103,148.6256,147.5805,148.3071,17000.0
2025-04-29 09:30:00,151.0,152.67,150.74,151.85,8867.0,150.2978,151.96,150.039,151.1438,8867.0
2025-04-29 10:00:00,151.85,152.05,149.9,152.05,7335.0,151.1438,151.3429,149.2029,151.3429,7335.0
2025-04-29 11:00:00,151.87,152.25,151.39,151.46,7643.0,151.1637,151.542,150.686,150.7556,7643.0
2025-04-29 12:00:00,151.57,152.02,150.9,150.98,7405.0,150.8651,151.313,150.1982,150.2779,7405.0
2025-04-29 13:00:00,151.16,151.59,150.84,151.35,8823.0,150.457,150.885,150.1385,150.6461,8823.0
2025-04-29 14:00:00,151.43,151.43,150.55,150.97,19130.0,150.7258,150.7258,149.8499,150.2679,19130.0
2025-04-29 15:00:00,151.13,151.61,150.64,151.61,37221.0,150.4272,150.9049,149.9394,150.9049,37221.0
2025-04-30 09:30:00,151.16,151.71,151.16,151.39,1800.0,150.457,151.0045,150.457,150.686,1800.0
2025-04-30 10:00:00,151.41,152.76,151.29,152.69,5805.0,150.7059,152.0496,150.5864,151.9799,5805.0
2025-04-30 11:00:00,152.71,153.71,152.31,152.31,7063.0,151.9998,152.9952,151.6017,151.6017,7063.0
2025-04-30 12:00:00,152.53,152.75,151.21,151.86,4167.0,151.8207,152.0396,150.5068,151.1538,4167.0
2025-04-30 13:00:00,151.66,152.13,151.33,152.02,2500.0,150.9547,151.4225,150.6262,151.313,2500.0
2025-04-30 14:00:00,151.96,152.51,150.39,150.49,4000.0,151.2533,151.8007,149.6906,149.7901,4000.0
2025-04-30 15:00:00,150.42,152.9,150.34,152.53,20013.0,149.7205,152.1889,149.6408,151.8207,20013.0
2025-05-01 09:30:00,151.28,151.5,150.03,150.59,2900.0,150.5765,150.7954,149.3323,149.8897,2900.0
2025-05-01 10:00:00,150.95,151.53,150.39,150.61,4943.0,150.248,150.8253,149.6906,149.9096,4943.0
2025-05-01 11:00:00,150.41,150.86,149.06,149.13,5912.0,149.7105,150.1584,148.3668,148.4365,5912.0
2025-05-01 12:00:00,149.04,149.91,149.04,149.78,6444.0,148.3469,149.2128,148.3469,149.0834,6444.0
2025-05-01 13:00:00,149.84,150.54,149.84,150.07,3403.0,149.1432,149.8399,149.1432,149.3721,3403.0
2025-05-01 14:00:00,150.07,150.64,150.02,150.64,5888.0,149.3721,149.9394,149.3223,149.9394,5888.0
2025-05-01 15:00:00,150.76,151.32,150.24,150.35,19559.0,150.0589,150.6163,149.5413,149.6508,19559.0
2025-05-02 09:30:00,151.15,151.19,150.28,150.97,4160.0,150.4471,150.4869,149.5811,150.2679,4160.0
2025-05-02 10:00:00,150.96,151.23,150.14,150.34,15678.0,150.258,150.5267,149.4418,149.6408,15678.0
2025-05-02 11:00:00,150.35,150.64,150.0,150.3,2486.0,149.6508,149.9394,149.3024,149.601,2486.0
2025-05-02 12:00:00,150.32,150.38,149.84,149.99,2100.0,149.6209,149.6807,149.1432,149.2925,2100.0
2025-05-02 13:00:00,150.22,151.07,150.22,150.96,1744.0,149.5214,150.3674,149.5214,150.258,1744.0
2025-05-02 14:00:00,150.84,150.86,150.49,150.69,2336.0,150.1385,150.1584,149.7901,149.9892,2336.0
2025-05-02 15:00:00,150.76,151.19,150.47,150.69,20000.0,150.0589,150.4869,149.7702,149.9892,20000.0
2025-05-05 09:30:00,151.28,151.28,149.6,150.24,600.0,150.5765,150.5765,148.9043,149.5413,600.0
2025-05-05 10:00:00,150.25,151.25,150.19,151.2,4000.0,149.5513,150.5466,149.4915,150.4968,4000.0
2025-05-05 11:00:00,150.97,151.15,150.76,151.04,2327.0,150.2679,150.4471,150.0589,150.3376,2327.0
2025-05-05 12:00:00,150.99,151.13,150.81,150.81,2000.0,150.2878,150.4272,150.1087,150.1087,2000.0
2025-05-05 13:00:00,150.84,151.15,150.69,151.15,2805.0,150.1385,150.4471,149.9892,150.4471,2805.0
2025-05-05 14:00:00,151.1,151.39,151.0,151.17,3278.0,150.3973,150.686,150.2978,150.467,3278.0
2025-05-05 15:00:00,151.14,151.23,150.73,150.83,13981.0,150.4371,150.5267,150.029,150.1286,13981.0
2025-05-06 09:30:00,150.61,150.62,149.6,149.69,800.0,149.9096,149.9195,148.9043,148.9939,800.0
2025-05-06 10:00:00,150.04,150.99,150.04,150.97,4000.0,149.3422,150.2878,149.3422,150.2679,4000.0
2025-05-06 11:00:00,151.13,151.3,150.94,150.94,1500.0,150.4272,150.5964,150.2381,150.2381,1500.0
2025-05-06 12:00:00,150.72,151.09,150.71,150.71,2800.0,150.0191,150.3874,150.0091,150.0091,2800.0
2025-05-06 13:00:00,150.69,150.92,150.1,150.24,7024.0,149.9892,150.2181,149.402,149.5413,7024.0
2025-05-06 14:00:00,150.25,150.96,150.25,150.96,5722.0,149.5513,150.258,149.5513,150.258,5722.0
2025-05-06 15:00:00,150.97,151.0,150.41,150.5,16218.0,150.2679,150.2978,149.7105,149.8001,16218.0
2025-05-07 09:30:00,150.0,150.73,149.91,150.6,2677.0,149.3024,150.029,149.2128,149.8996,2677.0
2025-05-07 10:00:00,151.34,151.5,151.09,151.5,1800.0,150.6362,150.7954,150.3874,150.7954,1800.0
2025-05-07 11:00:00,151.49,152.03,151.49,151.74,1650.0,150.7855,151.323,150.7855,151.0343,1650.0
2025-05-07 12:00:00,151.92,152.05,151.74,152.05,3600.0,151.2135,151.3429,151.0343,151.3429,3600.0
2025-05-07 13:00:00,152.23,152.34,151.57,151.86,3939.0,151.5221,151.6315,150.8651,151.1538,3939.0
2025-05-07 14:00:00,152.09,152.13,151.45,151.99,4320.0,151.3827,151.4225,150.7457,151.2832,4320.0
2025-05-07 15:00:00,152.05,152.05,151.19,151.34,25890.0,151.3429,151.3429,150.4869,150.6362,25890.0
2025-05-08 09:30:00,151.89,151.89,150.23,150.23,2201.0,151.1836,151.1836,149.5314,149.5314,2201.0
2025-05-08 10:00:00,149.37,149.76,149.09,149.09,3326.0,148.6754,149.0635,148.3967,148.3967,3326.0
2025-05-08 11:00:00,149.31,150.06,149.31,150.03,2600.0,148.6156,149.3621,148.6156,149.3323,2600.0
2025-05-08 12:00:00,150.18,150.51,149.72,149.97,4600.0,149.4816,149.8101,149.0237,149.2726,4600.0
2025-05-08 13:00:00,149.66,149.66,149.41,149.41,1470.0,148.964,148.964,148.7152,148.7152,1470.0
2025-05-08 14:00:00,149.51,149.95,149.44,149.44,3102.0,148.8147,149.2527,148.745,148.745,3102.0
2025-05-08 15:00:00,149.45,149.52,148.07,148.19,15755.0,148.755,148.8247,147.3814,147.5008,15755.0
2025-05-09 09:30:00,148.28,148.7,148.28,148.7,400.0,147.5904,148.0085,147.5904,148.0085,400.0
2025-05-09 10:00:00,148.6,148.75,148.42,148.68,3379.0,147.9089,148.0582,147.7298,147.9886,3379.0
2025-05-09 11:00:00,148.96,149.2,148.96,149.0,1500.0,148.2673,148.5061,148.2673,148.3071,1500.0
2025-05-09 12:00:00,149.31,149.46,148.77,148.81,1136.0,148.6156,148.7649,148.0781,148.118,1136.0
2025-05-09 13:00:00,149.01,149.31,148.97,149.28,1400.0,148.317,148.6156,148.2772,148.5858,1400.0
2025-05-09 14:00:00,149.22,149.55,149.06,149.5,2606.0,148.526,148.8545,148.3668,148.8047,2606.0
2025-05-09 15:00:00,149.65,149.72,149.06,149.13,14182.0,148.9541,149.0237,148.3668,148.4365,14182.0
2025-05-12 09:30:00,148.68,148.68,144.55,145.24,9151.0,147.9886,147.9886,143.8778,144.5646,9151.0
2025-05-12 10:00:00,144.45,145.33,143.25,145.31,11988.0,143.7782,144.6541,142.5838,144.6342,11988.0
2025-05-12 11:00:00,145.36,145.89,144.97,145.82,5876.0,144.684,145.2115,144.2958,145.1419,5876.0
2025-05-12 12:00:00,145.75,146.34,145.5,146.34,3535.0,145.0722,145.6594,144.8233,145.6594,3535.0
2025-05-12 13:00:00,146.21,146.25,145.82,145.94,4835.0,145.53,145.5699,145.1419,145.2613,4835.0
2025-05-12 14:00:00,145.9,146.18,145.56,145.62,9824.0,145.2215,145.5002,144.8831,144.9428,9824.0
2025-05-12 15:00:00,145.64,145.93,145.14,145.59,19666.0,144.9627,145.2514,144.465,144.9129,19666.0
2025-05-13 09:30:00,145.5,145.53,144.55,144.55,960.0,144.8233,144.8532,143.8778,143.8778,960.0
2025-05-13 10:00:00,144.34,144.43,143.85,144.12,4620.0,143.6687,143.7583,143.181,143.4498,4620.0
2025-05-13 11:00:00,143.94,145.03,143.94,144.85,3000.0,143.2706,144.3555,143.2706,144.1764,3000.0
2025-05-13 12:00:00,144.97,145.15,144.79,145.06,3900.0,144.2958,144.475,144.1167,144.3854,3900.0
2025-05-13 13:00:00,145.09,145.3,144.84,145.05,2900.0,144.4153,144.6243,144.1664,144.3754,2900.0
2025-05-13 14:00:00,145.02,145.44,144.96,145.23,3586.0,144.3456,144.7636,144.2859,144.5546,3586.0
2025-05-13 15:00:00,145.1,145.6,145.07,145.29,24028.0,144.4252,144.9229,144.3953,144.6143,24028.0
2025-05-14 09:30:00,143.88,143.89,143.02,143.79,5493.0,143.88,143.89,143.02,143.79,5493.0
2025-05-14 10:00:00,143.54,143.54,142.71,143.07,5383.0,143.54,143.54,142.71,143.07,5383.0
2025-05-14 11:00:00,143.07,143.67,142.9,143.59,4558.0,143.07,143.67,142.9,143.59,4558.0
2025-05-14 12:00:00,143.64,143.91,143.06,143.38,3738.0,143.64,143.91,143.06,143.38,3738.0
2025-05-14 13:00:00,143.28,143.58,143.28,143.58,2700.0,143.28,143.58,143.28,143.58,2700.0
2025-05-14 14:00:00,143.66,143.85,143.23,143.64,9205.0,143.66,143.85,143.23,143.64,9205.0
2025-05-14 15:00:00,143.64,143.76,143.0,143.33,35825.0,143.64,143.76,143.0,143.33,35825.0
2025-05-15 09:30:00,143.78,145.24,143.78,145.24,1904.0,143.78,145.24,143.78,145.24,1904.0
2025-05-15 10:00:00,145.2,145.97,144.97,145.41,4461.0,145.2,145.97,144.97,145.41,4461.0
2025-05-15 11:00:00,145.55,146.19,145.55,145.89,4233.0,145.55,146.19,145.55,145.89,4233.0
2025-05-15 12:00:00,145.91,146.0,145.43,145.74,2920.0,145.91,146.0,145.43,145.74,2920.0
2025-05-15 13:00:00,145.76,146.12,145.74,145.83,3791.0,145.76,146.12,145.74,145.83,3791.0
2025-05-15 14:00:00,145.79,146.72,145.79,146.61,5438.0,145.79,146.72,145.79,146.61,5438.0
2025-05-15 15:00:00,146.69,146.94,146.61,146.87,26568.0,146.69,146.94,146.61,146.87,26568.0
2025-05-16 09:30:00,146.52,147.27,146.52,147.1,2500.0,146.52,147.27,146.52,147.1,2500.0
2025-05-16 10:00:00,147.21,148.05,147.18,147.57,7220.0,147.21,148.05,147.18,147.57,7220.0
2025-05-16 11:00:00,147.65,148.13,147.46,147.62,2253.0,147.65,148.13,147.46,147.62,2253.0
2025-05-16 12:00:00,147.91,148.23,147.91,148.08,2300.0,147.91,148.23,147.91,148.08,2300.0
2025-05-16 13:00:00,148.09,148.29,148.03,148.06,4200.0,148.09,148.29,148.03,148.06,4200.0
2025-05-16 14:00:00,148.13,148.33,148.03,148.3,5650.0,148.13,148.33,148.03,148.3,5650.0
2025-05-16 15:00:00,148.31,148.67,148.31,148.57,19796.0,148.31,148.67,148.31,148.57,19796.0
2025-05-19 09:30:00,147.69,149.27,147.69,148.99,3345.0,147.69,149.27,147.69,148.99,3345.0
2025-05-19 10:00:00,149.69,150.37,149.23,149.9,8269.0,149.69,150.37,149.23,149.9,8269.0
2025-05-19 11:00:00,150.05,150.22,149.87,150.09,4488.0,150.05,150.22,149.87,150.09,4488.0
2025-05-19 12:00:00,150.04,150.35,149.81,150.2,8129.0,150.04,150.35,149.81,150.2,8129.0
2025-05-19 13:00:00,150.29,150.56,150.24,150.37,5751.0,150.29,150.56,150.24,150.37,5751.0
2025-05-19 14:00:00,150.43,150.65,150.28,150.52,5818.0,150.43,150.65,150.28,150.52,5818.0
2025-05-19 15:00:00,150.46,150.7,150.23,150.64,17762.0,150.46,150.7,150.23,150.64,17762.0
2025-05-20 09:30:00,149.46,150.08,149.46,149.84,1148.0,149.46,150.08,149.46,149.84,1148.0
2025-05-20 10:00:00,149.8,150.3,149.78,150.3,3602.0,149.8,150.3,149.78,150.3,3602.0
2025-05-20 11:00:00,150.22,150.55,150.22,150.43,2338.0,150.22,150.55,150.22,150.43,2338.0
2025-05-20 12:00:00,150.5,150.56,149.89,150.49,12248.0,150.5,150.56,149.89,150.49,12248.0
2025-05-20 13:00:00,150.59,151.14,150.59,150.82,4521.0,150.59,151.14,150.59,150.82,4521.0
2025-05-20 14:00:00,150.85,151.14,150.77,151.1,8342.0,150.85,151.14,150.77,151.1,8342.0
2025-05-20 15:00:00,151.01,151.4,150.83,151.22,22916.0,151.01,151.4,150.83,151.22,22916.0
2025-05-21 09:30:00,151.36,152.11,150.86,151.02,4962.0,151.36,152.11,150.86,151.02,4962.0
2025-05-21 10:00:00,151.15,151.59,150.59,150.61,5683.0,151.15,151.59,150.59,150.61,5683.0
2025-05-21 11:00:00,150.78,151.33,150.6,150.94,6140.0,150.78,151.33,150.6,150.94,6140.0
2025-05-21 12:00:00,151.06,151.06,150.39,150.45,6456.0,151.06,151.06,150.39,150.45,6456.0
2025-05-21 13:00:00,150.55,150.55,149.03,149.1,5064.0,150.55,150.55,149.03,149.1,5064.0
2025-05-21 14:00:00,148.89,148.94,148.18,148.29,3500.0,148.89,148.94,148.18,148.29,3500.0
2025-05-21 15:00:00,148.16,148.75,148.09,148.29,19004.0,148.16,148.75,148.09,148.29,19004.0
2025-05-22 09:30:00,148.11,148.45,147.53,147.53,2137.0,148.11,148.45,147.53,147.53,2137.0
2025-05-22 10:00:00,147.71,148.0,146.68,147.33,2100.0,147.71,148.0,146.68,147.33,2100.0
2025-05-22 11:00:00,147.17,147.76,147.17,147.49,1800.0,147.17,147.76,147.17,147.49,1800.0
2025-05-22 12:00:00,147.5,147.69,147.18,147.19,3835.0,147.5,147.69,147.18,147.19,3835.0
2025-05-22 13:00:00,147.01,147.49,146.9,147.3,2315.0,147.01,147.49,146.9,147.3,2315.0
2025-05-22 14:00:00,147.31,147.67,147.31,147.43,6200.0,147.31,147.67,147.31,147.43,6200.0
2025-05-22 15:00:00,147.28,147.51,146.88,146.89,14068.0,147.28,147.51,146.88,146.89,14068.0
2025-05-23 09:30:00,148.44,148.74,147.57,147.69,3000.0,148.44,148.74,147.57,147.69,3000.0
2025-05-23 10:00:00,147.57,148.75,147.57,148.55,5018.0,147.57,148.75,147.57,148.55,5018.0
2025-05-23 11:00:00,148.6,149.17,148.5,149.02,4854.0,148.6,149.17,148.5,149.02,4854.0
2025-05-23 12:00:00,148.99,148.99,148.65,148.71,5360.0,148.99,148.99,148.65,148.71,5360.0
2025-05-23 13:00:00,148.75,149.15,148.72,149.04,3900.0,148.75,149.15,148.72,149.04,3900.0
2025-05-23 14:00:00,149.1,149.3,149.05,149.1,3152.0,149.1,149.3,149.05,149.1,3152.0
2025-05-23 15:00:00,149.12,149.69,149.07,149.16,9997.0,149.12,149.69,149.07,149.16,9997.0
2025-05-27 09:30:00,150.74,151.56,150.37,151.47,2366.0,150.74,151.56,150.37,151.47,2366.0
2025-05-27 10:00:00,151.53,152.86,151.53,152.77,14440.0,151.53,152.86,151.53,152.77,14440.0
2025-05-27 11:00:00,152.74,153.02,152.43,152.98,10613.0,152.74,153.02,152.43,152.98,10613.0
2025-05-27 12:00:00,153.0,153.09,152.45,152.46,7194.0,153.0,153.09,152.45,152.46,7194.0
2025-05-27 13:00:00,152.53,152.77,152.46,152.74,2615.0,152.53,152.77,152.46,152.74,2615.0
2025-05-27 14:00:00,152.83,152.92,152.62,152.78,3766.0,152.83,152.92,152.62,152.78,3766.0
2025-05-27 15:00:00,152.78,153.1,152.45,152.55,16376.0,152.78,153.1,152.45,152.55,16376.0
2025-05-28 09:30:00,151.58,151.75,151.16,151.16,500.0,151.58,151.75,151.16,151.16,500.0
2025-05-28 10:00:00,150.86,150.93,150.11,150.14,3801.0,150.86,150.93,150.11,150.14,3801.0
2025-05-28 11:00:00,150.22,150.39,150.0,150.34,5125.0,150.22,150.39,150.0,150.34,5125.0
2025-05-28 12:00:00,150.25,150.77,150.13,150.7,3300.0,150.25,150.77,150.13,150.7,3300.0
2025-05-28 13:00:00,150.84,151.31,150.83,151.02,3985.0,150.84,151.31,150.83,151.02,3985.0
2025-05-28 14:00:00,151.04,151.26,150.8,151.26,6405.0,151.04,151.26,150.8,151.26,6405.0
2025-05-28 15:00:00,151.21,151.82,151.16,151.82,15024.0,151.21,151.82,151.16,151.82,15024.0
2025-05-29 09:30:00,150.8,152.2,150.72,152.05,4845.0,150.8,152.2,150.72,152.05,4845.0
2025-05-29 10:00:00,151.99,153.09,151.99,152.85,4866.0,151.99,153.09,151.99,152.85,4866.0
2025-05-29 11:00:00,153.03,153.17,151.88,152.02,5813.0,153.03,153.17,151.88,152.02,5813.0
2025-05-29 12:00:00,152.19,152.76,152.09,152.25,3272.0,152.19,152.76,152.09,152.25,3272.0
2025-05-29 13:00:00,152.29,152.69,152.21,152.65,1900.0,152.29,152.69,152.21,152.65,1900.0
2025-05-29 14:00:00,152.71,153.21,152.71,152.84,3800.0,152.71,153.21,152.71,152.84,3800.0
2025-05-29 15:00:00,152.83,153.26,152.83,153.09,22180.0,152.83,153.26,152.83,153.09,22180.0
2025-05-30 09:30:00,153.81,154.03,153.46,153.84,4100.0,153.81,154.03,153.46,153.84,4100.0
2025-05-30 10:00:00,154.02,154.17,153.52,153.59,4112.0,154.02,154.17,153.52,153.59,4112.0
2025-05-30 11:00:00,153.8,154.15,153.62,153.62,4106.0,153.8,154.15,153.62,153.62,4106.0
2025-05-30 12:00:00,153.64,153.76,152.67,153.18,2240.0,153.64,153.76,152.67,153.18,2240.0
2025-05-30 13:00:00,153.32,153.56,153.24,153.45,3048.0,153.32,153.56,153.24,153.45,3048.0
2025-05-30 14:00:00,153.51,154.24,153.51,154.15,5254.0,153.51,154.24,153.51,154.15,5254.0
2025-05-30 15:00:00,154.19,154.91,154.1,154.22,34588.0,154.19,154.91,154.1,154.22,34588.0
2025-06-02 09:30:00,153.22,154.06,153.06,153.06,5200.0,153.22,154.06,153.06,153.06,5200.0
2025-06-02 10:00:00,153.02,155.0,152.89,155.0,3750.0,153.02,155.0,152.89,155.0,3750.0
2025-06-02 11:00:00,154.62,154.97,154.31,154.7,3999.0,154.62,154.97,154.31,154.7,3999.0
2025-06-02 12:00:00,155.1,155.11,154.39,154.51,1415.0,155.1,155.11,154.39,154.51,1415.0
2025-06-02 13:00:00,154.19,154.23,153.89,154.19,1400.0,154.19,154.23,153.89,154.19,1400.0
2025-06-02 14:00:00,154.33,154.79,154.23,154.73,1900.0,154.33,154.79,154.23,154.73,1900.0
2025-06-02 15:00:00,154.73,155.32,154.73,155.22,8310.0,154.73,155.32,154.73,155.22,8310.0
2025-06-03 09:30:00,155.09,155.66,153.45,153.45,969.0,155.09,155.66,153.45,153.45,969.0
2025-06-03 10:00:00,152.86,153.23,152.0,152.44,2304.0,152.86,153.23,152.0,152.44,2304.0
2025-06-03 11:00:00,151.87,152.31,151.48,152.18,3027.0,151.87,152.31,151.48,152.18,3027.0
2025-06-03 12:00:00,152.08,152.28,151.63,151.95,2218.0,152.08,152.28,151.63,151.95,2218.0
2025-06-03 13:00:00,151.9,152.51,151.9,152.17,3113.0,151.9,152.51,151.9,152.17,3113.0
2025-06-03 14:00:00,152.17,152.5,152.12,152.43,2656.0,152.17,152.5,152.12,152.43,2656.0
2025-06-03 15:00:00,152.46,152.62,151.94,152.2,20642.0,152.46,152.62,151.94,152.2,20642.0
2025-06-04 09:30:00,151.0,151.0,150.48,150.5,1300.0,151.0,151.0,150.48,150.5,1300.0
2025-06-04 10:00:00,150.63,152.08,150.63,151.85,2456.0,150.63,152.08,150.63,151.85,2456.0
2025-06-04 11:00:00,151.85,152.39,151.74,152.39,6118.0,151.85,152.39,151.74,152.39,6118.0
2025-06-04 12:00:00,152.4,152.61,152.2,152.47,5885.0,152.4,152.61,152.2,152.47,5885.0
2025-06-04 13:00:00,152.75,153.0,152.67,152.88,3160.0,152.75,153.0,152.67,152.88,3160.0
2025-06-04 14:00:00,152.82,152.82,152.56,152.74,3593.0,152.82,152.82,152.56,152.74,3593.0
2025-06-04 15:00:00,152.66,152.78,152.0,152.13,22001.0,152.66,152.78,152.0,152.13,22001.0
2025-06-05 09:30:00,151.88,151.88,150.97,151.19,800.0,151.88,151.88,150.97,151.19,800.0
2025-06-05 10:00:00,150.66,152.29,150.66,152.29,5793.0,150.66,152.29,150.66,152.29,5793.0
2025-06-05 11:00:00,152.56,153.11,152.25,153.04,3670.0,152.56,153.11,152.25,153.04,3670.0
2025-06-05 12:00:00,153.04,153.08,152.76,153.08,2300.0,153.04,153.08,152.76,153.08,2300.0
2025-06-05 13:00:00,153.34,153.71,153.19,153.57,2000.0,153.34,153.71,153.19,153.57,2000.0
2025-06-05 14:00:00,153.48,153.59,153.16,153.28,4630.0,153.48,153.59,153.16,153.28,4630.0
2025-06-05 15:00:00,153.24,153.46,152.77,153.12,31951.0,153.24,153.46,152.77,153.12,31951.0
2025-06-06 09:30:00,153.64,154.2,153.64,153.99,1700.0,153.64,154.2,153.64,153.99,1700.0
2025-06-06 10:00:00,153.99,154.51,153.4,153.4,5510.0,153.99,154.51,153.4,153.4,5510.0
2025-06-06 11:00:00,153.35,154.0,152.8,153.59,8190.0,153.35,154.0,152.8,153.59,8190.0
2025-06-06 12:00:00,153.75,153.76,153.13,153.18,1000.0,153.75,153.76,153.13,153.18,1000.0
2025-06-06 13:00:00,153.16,153.57,153.14,153.44,1000.0,153.16,153.57,153.14,153.44,1000.0
2025-06-06 14:00:00,153.48,153.86,153.48,153.82,2100.0,153.48,153.86,153.48,153.82,2100.0
2025-06-06 15:00:00,153.89,154.48,153.89,154.45,9640.0,153.89,154.48,153.89,154.45,9640.0
2025-06-09 09:30:00,152.51,152.63,150.06,151.0,5007.0,152.51,152.63,150.06,151.0,5007.0
2025-06-09 10:00:00,151.03,151.05,148.75,149.7,16408.0,151.03,151.05,148.75,149.7,16408.0
2025-06-09 11:00:00,149.82,150.13,148.97,149.1,12827.0,149.82,150.13,148.97,149.1,12827.0
2025-06-09 12:00:00,149.24,150.03,149.24,149.49,7677.0,149.24,150.03,149.24,149.49,7677.0
2025-06-09 13:00:00,149.56,150.26,149.3,150.23,6104.0,149.56,150.26,149.3,150.23,6104.0
2025-06-09 14:00:00,150.16,150.27,149.99,150.16,6909.0,150.16,150.27,149.99,150.16,6909.0
2025-06-09 15:00:00,150.11,150.33,149.62,150.25,26023.0,150.11,150.33,149.62,150.25,26023.0
2025-06-10 09:30:00,150.19,151.44,150.18,151.44,1800.0,150.19,151.44,150.18,151.44,1800.0
2025-06-10 10:00:00,150.53,150.58,149.91,150.45,5006.0,150.53,150.58,149.91,150.45,5006.0
2025-06-10 11:00:00,150.36,150.36,150.02,150.23,3451.0,150.36,150.36,150.02,150.23,3451.0
2025-06-10 12:00:00,150.17,150.39,149.9,149.9,3537.0,150.17,150.39,149.9,149.9,3537.0
2025-06-10 13:00:00,149.9,150.72,149.9,150.64,6452.0,149.9,150.72,149.9,150.64,6452.0
2025-06-10 14:00:00,150.63,151.26,150.61,151.15,9052.0,150.63,151.26,150.61,151.15,9052.0
2025-06-10 15:00:00,150.91,151.23,150.36,150.95,18332.0,150.91,151.23,150.36,150.95,18332.0
2025-06-11 09:30:00,151.2,151.2,149.71,149.71,3236.0,151.2,151.2,149.71,149.71,3236.0
2025-06-11 10:00:00,149.99,151.25,148.85,151.18,5100.0,149.99,151.25,148.85,151.18,5100.0
2025-06-11 11:00:00,151.38,151.46,150.85,150.85,1809.0,151.38,151.46,150.85,150.85,1809.0
2025-06-11 12:00:00,150.55,150.98,150.55,150.89,2942.0,150.55,150.98,150.55,150.89,2942.0
2025-06-11 13:00:00,150.95,151.11,150.76,150.83,3511.0,150.95,151.11,150.76,150.83,3511.0
2025-06-11 14:00:00,150.87,150.88,150.36,150.39,3100.0,150.87,150.88,150.36,150.39,3100.0
2025-06-11 15:00:00,150.32,150.41,149.66,150.19,11044.0,150.32,150.41,149.66,150.19,11044.0
2025-06-12 09:30:00,151.35,152.75,151.35,152.44,1000.0,151.35,152.75,151.35,152.44,1000.0
2025-06-12 10:00:00,151.81,151.82,151.31,151.45,4955.0,151.81,151.82,151.31,151.45,4955.0
2025-06-12 11:00:00,151.38,151.52,151.13,151.3,3115.0,151.38,151.52,151.13,151.3,3115.0
2025-06-12 12:00:00,151.34,151.43,151.12,151.18,1612.0,151.34,151.43,151.12,151.18,1612.0
2025-06-12 13:00:00,151.2,151.48,151.04,151.24,12789.0,151.2,151.48,151.04,151.24,12789.0
2025-06-12 14:00:00,151.26,151.61,151.23,151.55,4814.0,151.26,151.61,151.23,151.55,4814.0
2025-06-12 15:00:00,151.49,151.83,151.26,151.83,14966.0,151.49,151.83,151.26,151.83,14966.0
2025-06-13 09:30:00,151.09,152.06,150.62,151.02,1961.0,151.09,152.06,150.62,151.02,1961.0
2025-06-13 10:00:00,150.95,151.72,150.81,151.32,3320.0,150.95,151.72,150.81,151.32,3320.0
2025-06-13 11:00:00,151.47,151.77,151.4,151.77,3856.0,151.47,151.77,151.4,151.77,3856.0
2025-06-13 12:00:00,151.58,151.8,151.51,151.65,3214.0,151.58,151.8,151.51,151.65,3214.0
2025-06-13 13:00:00,151.81,151.81,151.5,151.73,2745.0,151.81,151.81,151.5,151.73,2745.0
2025-06-13 14:00:00,151.59,151.8,151.19,151.63,4049.0,151.59,151.8,151.19,151.63,4049.0
2025-06-13 15:00:00,151.68,152.35,151.49,152.35,19876.0,151.68,152.35,151.49,152.35,19876.0
2025-06-16 09:30:00,152.78,153.98,152.78,153.98,1869.0,152.78,153.98,152.78,153.98,1869.0
2025-06-16 10:00:00,153.73,153.94,153.24,153.5,3009.0,153.73,153.94,153.24,153.5,3009.0
2025-06-16 11:00:00,153.25,153.4,152.8,153.13,4343.0,153.25,153.4,152.8,153.13,4343.0
2025-06-16 12:00:00,153.16,153.2,152.96,152.99,2510.0,153.16,153.2,152.96,152.99,2510.0
2025-06-16 13:00:00,152.82,152.82,151.47,151.47,2047.0,152.82,152.82,151.47,151.47,2047.0
2025-06-16 14:00:00,151.34,151.34,150.75,150.8,4359.0,151.34,151.34,150.75,150.8,4359.0
2025-06-16 15:00:00,150.82,150.82,150.09,150.57,8760.0,150.82,150.82,150.09,150.57,8760.0
2025-06-17 09:30:00,150.45,150.73,150.36,150.69,1500.0,150.45,150.73,150.36,150.69,1500.0
2025-06-17 10:00:00,150.73,151.32,150.73,151.32,2750.0,150.73,151.32,150.73,151.32,2750.0
2025-06-17 11:00:00,151.44,151.78,151.24,151.24,3908.0,151.44,151.78,151.24,151.24,3908.0
2025-06-17 12:00:00,151.34,151.43,151.16,151.35,1709.0,151.34,151.43,151.16,151.35,1709.0
2025-06-17 13:00:00,151.55,151.55,151.21,151.42,2517.0,151.55,151.55,151.21,151.42,2517.0
2025-06-17 14:00:00,151.27,151.41,151.0,151.09,5747.0,151.27,151.41,151.0,151.09,5747.0
2025-06-17 15:00:00,151.17,152.04,151.17,151.81,21112.0,151.17,152.04,151.17,151.81,21112.0
2025-06-18 09:30:00,152.65,152.65,151.32,151.32,2619.0,152.65,152.65,151.32,151.32,2619.0
2025-06-18 10:00:00,151.79,152.54,151.65,152.48,3268.0,151.79,152.54,151.65,152.48,3268.0
2025-06-18 11:00:00,152.61,153.22,152.52,153.07,3627.0,152.61,153.22,152.52,153.07,3627.0
2025-06-18 12:00:00,153.01,153.22,153.01,153.22,1910.0,153.01,153.22,153.01,153.22,1910.0
2025-06-18 13:00:00,153.23,153.69,153.23,153.69,1794.0,153.23,153.69,153.23,153.69,1794.0
2025-06-18 14:00:00,153.21,153.85,153.21,153.39,4200.0,153.21,153.85,153.21,153.39,4200.0
2025-06-18 15:00:00,153.32,153.39,153.0,153.18,22178.0,153.32,153.39,153.0,153.18,22178.0
2025-06-20 09:30:00,154.05,154.05,153.58,153.58,600.0,154.05,154.05,153.58,153.58,600.0
2025-06-20 10:00:00,153.88,154.02,153.44,153.7,3409.0,153.88,154.02,153.44,153.7,3409.0
2025-06-20 11:00:00,153.55,153.82,152.63,152.63,7039.0,153.55,153.82,152.63,152.63,7039.0
2025-06-20 12:00:00,152.64,152.84,152.41,152.74,2892.0,152.64,152.84,152.41,152.74,2892.0
2025-06-20 13:00:00,152.96,153.2,152.83,153.12,4856.0,152.96,153.2,152.83,153.12,4856.0
2025-06-20 14:00:00,153.12,153.44,152.73,152.79,7800.0,153.12,153.44,152.73,152.79,7800.0
2025-06-20 15:00:00,152.71,152.95,151.19,151.29,65109.0,152.71,152.95,151.19,151.29,65109.0