date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-07-18 09:30:00,18.4,18.59,18.25,18.39,13200.0,16.6944,16.8668,16.5583,16.6853,13200.0
2013-07-18 10:00:00,18.39,18.51,18.38,18.5,41200.0,16.6853,16.7942,16.6762,16.7851,41200.0
2013-07-18 10:30:00,18.49,18.49,18.43,18.47,11200.0,16.776,16.776,16.7216,16.7579,11200.0
2013-07-18 11:00:00,18.46,18.47,18.41,18.43,8000.0,16.7488,16.7579,16.7035,16.7216,8000.0
2013-07-18 11:30:00,18.45,18.5,18.42,18.44,62000.0,16.7397,16.7851,16.7125,16.7307,62000.0
2013-07-18 12:00:00,18.45,18.53,18.42,18.53,46400.0,16.7397,16.8123,16.7125,16.8123,46400.0
2013-07-18 12:30:00,18.51,18.56,18.49,18.54,42400.0,16.7942,16.8395,16.776,16.8214,42400.0
2013-07-18 13:00:00,18.58,18.61,18.52,18.53,12000.0,16.8577,16.8849,16.8033,16.8123,12000.0
2013-07-18 13:30:00,18.55,18.55,18.47,18.48,14800.0,16.8305,16.8305,16.7579,16.767,14800.0
2013-07-18 14:00:00,18.47,18.5,18.44,18.47,8400.0,16.7579,16.7851,16.7307,16.7579,8400.0
2013-07-18 14:30:00,18.46,18.54,18.46,18.47,66400.0,16.7488,16.8214,16.7488,16.7579,66400.0
2013-07-18 15:00:00,18.48,18.48,18.39,18.4,32400.0,16.767,16.767,16.6853,16.6944,32400.0
2013-07-18 15:30:00,18.43,18.45,18.34,18.43,57600.0,16.7216,16.7397,16.6399,16.7216,57600.0
2013-07-19 09:30:00,18.34,18.42,18.34,18.41,21200.0,16.6399,16.7125,16.6399,16.7035,21200.0
2013-07-19 10:00:00,18.48,18.55,18.45,18.54,16800.0,16.767,16.8305,16.7397,16.8214,16800.0
2013-07-19 10:30:00,18.54,18.54,18.47,18.5,30800.0,16.8214,16.8214,16.7579,16.7851,30800.0
2013-07-19 11:00:00,18.5,18.51,18.47,18.49,14400.0,16.7851,16.7942,16.7579,16.776,14400.0
2013-07-19 11:30:00,18.48,18.48,18.43,18.43,7600.0,16.767,16.767,16.7216,16.7216,7600.0
2013-07-19 12:00:00,18.43,18.49,18.43,18.47,10000.0,16.7216,16.776,16.7216,16.7579,10000.0
2013-07-19 12:30:00,18.49,18.49,18.43,18.48,8400.0,16.776,16.776,16.7216,16.767,8400.0
2013-07-19 13:00:00,18.48,18.48,18.43,18.46,6400.0,16.767,16.767,16.7216,16.7488,6400.0
2013-07-19 13:30:00,18.43,18.47,18.43,18.47,8800.0,16.7216,16.7579,16.7216,16.7579,8800.0
2013-07-19 14:00:00,18.48,18.5,18.46,18.48,13600.0,16.767,16.7851,16.7488,16.767,13600.0
2013-07-19 14:30:00,18.48,18.5,18.44,18.45,16800.0,16.767,16.7851,16.7307,16.7397,16800.0
2013-07-19 15:00:00,18.46,18.48,18.43,18.45,20400.0,16.7488,16.767,16.7216,16.7397,20400.0
2013-07-19 15:30:00,18.45,18.48,18.41,18.42,38400.0,16.7397,16.767,16.7035,16.7125,38400.0
2013-07-22 09:30:00,18.39,18.5,18.31,18.38,8800.0,16.6853,16.7851,16.6127,16.6762,8800.0
2013-07-22 10:00:00,18.47,18.5,18.42,18.48,10800.0,16.7579,16.7851,16.7125,16.767,10800.0
2013-07-22 10:30:00,18.44,18.53,18.44,18.52,31200.0,16.7307,16.8123,16.7307,16.8033,31200.0
2013-07-22 11:00:00,18.52,18.59,18.52,18.59,16000.0,16.8033,16.8668,16.8033,16.8668,16000.0
2013-07-22 11:30:00,18.61,18.64,18.57,18.59,17600.0,16.8849,16.9121,16.8486,16.8668,17600.0
2013-07-22 12:00:00,18.57,18.62,18.56,18.6,4800.0,16.8486,16.894,16.8395,16.8758,4800.0
2013-07-22 12:30:00,18.62,18.68,18.62,18.64,7200.0,16.894,16.9484,16.894,16.9121,7200.0
2013-07-22 13:00:00,18.67,18.68,18.64,18.64,12000.0,16.9394,16.9484,16.9121,16.9121,12000.0
2013-07-22 13:30:00,18.64,18.69,18.62,18.66,23200.0,16.9121,16.9575,16.894,16.9303,23200.0
2013-07-22 14:00:00,18.65,18.75,18.65,18.75,25600.0,16.9212,17.0119,16.9212,17.0119,25600.0
2013-07-22 14:30:00,18.73,18.8,18.73,18.79,30000.0,16.9938,17.0573,16.9938,17.0482,30000.0
2013-07-22 15:00:00,18.79,18.84,18.79,18.82,15600.0,17.0482,17.0936,17.0482,17.0754,15600.0
2013-07-22 15:30:00,18.82,18.97,18.8,18.96,101600.0,17.0754,17.2115,17.0573,17.2025,101600.0
2013-07-23 09:30:00,18.96,18.96,18.72,18.8,13600.0,17.2025,17.2025,16.9847,17.0573,13600.0
2013-07-23 10:00:00,18.79,18.83,18.75,18.77,22000.0,17.0482,17.0845,17.0119,17.0301,22000.0
2013-07-23 10:30:00,18.76,18.81,18.72,18.8,68800.0,17.021,17.0664,16.9847,17.0573,68800.0
2013-07-23 11:00:00,18.76,18.84,18.72,18.83,17600.0,17.021,17.0936,16.9847,17.0845,17600.0
2013-07-23 11:30:00,18.87,18.87,18.79,18.79,9600.0,17.1208,17.1208,17.0482,17.0482,9600.0
2013-07-23 12:00:00,18.81,18.82,18.78,18.82,15200.0,17.0664,17.0754,17.0392,17.0754,15200.0
2013-07-23 12:30:00,18.82,18.85,18.78,18.83,9600.0,17.0754,17.1027,17.0392,17.0845,9600.0
2013-07-23 13:00:00,18.83,18.94,18.83,18.9,13200.0,17.0845,17.1843,17.0845,17.148,13200.0
2013-07-23 13:30:00,18.85,18.91,18.83,18.83,10000.0,17.1027,17.1571,17.0845,17.0845,10000.0
2013-07-23 14:00:00,18.85,18.89,18.82,18.88,15200.0,17.1027,17.139,17.0754,17.1299,15200.0
2013-07-23 14:30:00,18.87,18.89,18.83,18.86,19200.0,17.1208,17.139,17.0845,17.1117,19200.0
2013-07-23 15:00:00,18.88,18.88,18.82,18.82,22400.0,17.1299,17.1299,17.0754,17.0754,22400.0
2013-07-23 15:30:00,18.83,18.84,18.74,18.78,50000.0,17.0845,17.0936,17.0029,17.0392,50000.0
2013-07-24 09:30:00,18.81,18.96,18.79,18.84,30800.0,17.0664,17.2025,17.0482,17.0936,30800.0
2013-07-24 10:00:00,18.85,18.85,18.78,18.78,7600.0,17.1027,17.1027,17.0392,17.0392,7600.0
2013-07-24 10:30:00,18.8,18.88,18.8,18.86,29600.0,17.0573,17.1299,17.0573,17.1117,29600.0
2013-07-24 11:00:00,18.84,18.87,18.84,18.87,3600.0,17.0936,17.1208,17.0936,17.1208,3600.0
2013-07-24 11:30:00,18.88,18.89,18.87,18.88,7200.0,17.1299,17.139,17.1208,17.1299,7200.0
2013-07-24 12:00:00,18.84,18.86,18.74,18.74,8000.0,17.0936,17.1117,17.0029,17.0029,8000.0
2013-07-24 12:30:00,18.71,18.77,18.7,18.72,9200.0,16.9756,17.0301,16.9666,16.9847,9200.0
2013-07-24 13:00:00,18.75,18.76,18.73,18.74,6000.0,17.0119,17.021,16.9938,17.0029,6000.0
2013-07-24 13:30:00,18.75,18.76,18.74,18.76,3200.0,17.0119,17.021,17.0029,17.021,3200.0
2013-07-24 14:00:00,18.77,18.9,18.77,18.89,28800.0,17.0301,17.148,17.0301,17.139,28800.0
2013-07-24 14:30:00,18.89,18.95,18.89,18.95,14400.0,17.139,17.1934,17.139,17.1934,14400.0
2013-07-24 15:00:00,18.93,18.94,18.82,18.88,22400.0,17.1752,17.1843,17.0754,17.1299,22400.0
2013-07-24 15:30:00,18.88,18.93,18.83,18.85,86000.0,17.1299,17.1752,17.0845,17.1027,86000.0
2013-07-25 09:30:00,18.87,19.0,18.58,19.0,22400.0,17.1208,17.2388,16.8577,17.2388,22400.0
2013-07-25 10:00:00,19.0,19.0,18.92,18.97,12800.0,17.2388,17.2388,17.1662,17.2115,12800.0
2013-07-25 10:30:00,18.91,18.93,18.86,18.86,11600.0,17.1571,17.1752,17.1117,17.1117,11600.0
2013-07-25 11:00:00,18.86,18.86,18.73,18.73,14000.0,17.1117,17.1117,16.9938,16.9938,14000.0
2013-07-25 11:30:00,18.75,18.82,18.75,18.8,6800.0,17.0119,17.0754,17.0119,17.0573,6800.0
2013-07-25 12:00:00,18.8,18.88,18.78,18.88,16800.0,17.0573,17.1299,17.0392,17.1299,16800.0
2013-07-25 12:30:00,18.85,18.88,18.83,18.84,12800.0,17.1027,17.1299,17.0845,17.0936,12800.0
2013-07-25 13:00:00,18.83,18.86,18.81,18.82,4400.0,17.0845,17.1117,17.0664,17.0754,4400.0
2013-07-25 13:30:00,18.82,18.82,18.77,18.79,5200.0,17.0754,17.0754,17.0301,17.0482,5200.0
2013-07-25 14:00:00,18.8,18.84,18.77,18.82,16800.0,17.0573,17.0936,17.0301,17.0754,16800.0
2013-07-25 14:30:00,18.81,18.82,18.78,18.8,12000.0,17.0664,17.0754,17.0392,17.0573,12000.0
2013-07-25 15:00:00,18.79,18.86,18.79,18.84,20400.0,17.0482,17.1117,17.0482,17.0936,20400.0
2013-07-25 15:30:00,18.84,18.89,18.81,18.83,72000.0,17.0936,17.139,17.0664,17.0845,72000.0
2013-07-26 09:30:00,18.74,18.74,18.69,18.73,5600.0,17.0029,17.0029,16.9575,16.9938,5600.0
2013-07-26 10:00:00,18.7,18.7,18.54,18.57,15600.0,16.9666,16.9666,16.8214,16.8486,15600.0
2013-07-26 10:30:00,18.6,18.6,18.53,18.54,19200.0,16.8758,16.8758,16.8123,16.8214,19200.0
2013-07-26 11:00:00,18.53,18.59,18.53,18.55,14400.0,16.8123,16.8668,16.8123,16.8305,14400.0
2013-07-26 11:30:00,18.54,18.58,18.53,18.58,10400.0,16.8214,16.8577,16.8123,16.8577,10400.0
2013-07-26 12:00:00,18.58,18.61,18.57,18.61,12000.0,16.8577,16.8849,16.8486,16.8849,12000.0
2013-07-26 12:30:00,18.61,18.65,18.58,18.6,14000.0,16.8849,16.9212,16.8577,16.8758,14000.0
2013-07-26 13:00:00,18.61,18.66,18.59,18.66,12800.0,16.8849,16.9303,16.8668,16.9303,12800.0
2013-07-26 13:30:00,18.68,18.69,18.65,18.65,6000.0,16.9484,16.9575,16.9212,16.9212,6000.0
2013-07-26 14:00:00,18.63,18.64,18.61,18.64,18400.0,16.9031,16.9121,16.8849,16.9121,18400.0
2013-07-26 14:30:00,18.67,18.7,18.64,18.65,22000.0,16.9394,16.9666,16.9121,16.9212,22000.0
2013-07-26 15:00:00,18.66,18.74,18.65,18.67,22000.0,16.9303,17.0029,16.9212,16.9394,22000.0
2013-07-26 15:30:00,18.67,18.67,18.62,18.65,61600.0,16.9394,16.9394,16.894,16.9212,61600.0
2013-07-29 09:30:00,18.61,18.63,18.52,18.52,6000.0,16.8849,16.9031,16.8033,16.8033,6000.0
2013-07-29 10:00:00,18.5,18.54,18.42,18.46,18000.0,16.7851,16.8214,16.7125,16.7488,18000.0
2013-07-29 10:30:00,18.47,18.53,18.47,18.53,20400.0,16.7579,16.8123,16.7579,16.8123,20400.0
2013-07-29 11:00:00,18.59,18.63,18.54,18.54,9200.0,16.8668,16.9031,16.8214,16.8214,9200.0
2013-07-29 11:30:00,18.54,18.55,18.5,18.52,3600.0,16.8214,16.8305,16.7851,16.8033,3600.0
2013-07-29 12:00:00,18.53,18.53,18.51,18.51,6400.0,16.8123,16.8123,16.7942,16.7942,6400.0
2013-07-29 12:30:00,18.52,18.52,18.51,18.51,10800.0,16.8033,16.8033,16.7942,16.7942,10800.0
2013-07-29 13:00:00,18.51,18.52,18.49,18.49,6400.0,16.7942,16.8033,16.776,16.776,6400.0
2013-07-29 13:30:00,18.49,18.53,18.49,18.52,6000.0,16.776,16.8123,16.776,16.8033,6000.0
2013-07-29 14:00:00,18.52,18.53,18.45,18.49,11200.0,16.8033,16.8123,16.7397,16.776,11200.0
2013-07-29 14:30:00,18.5,18.53,18.5,18.52,14400.0,16.7851,16.8123,16.7851,16.8033,14400.0
2013-07-29 15:00:00,18.53,18.53,18.49,18.5,30800.0,16.8123,16.8123,16.776,16.7851,30800.0
2013-07-29 15:30:00,18.5,18.52,18.47,18.47,75600.0,16.7851,16.8033,16.7579,16.7579,75600.0
2013-07-30 09:30:00,18.6,18.6,18.35,18.48,3600.0,16.8758,16.8758,16.649,16.767,3600.0
2013-07-30 10:00:00,18.51,18.64,18.49,18.54,22000.0,16.7942,16.9121,16.776,16.8214,22000.0
2013-07-30 10:30:00,18.52,18.52,18.45,18.45,10000.0,16.8033,16.8033,16.7397,16.7397,10000.0
2013-07-30 11:00:00,18.43,18.5,18.4,18.48,10000.0,16.7216,16.7851,16.6944,16.767,10000.0
2013-07-30 11:30:00,18.49,18.49,18.46,18.46,5200.0,16.776,16.776,16.7488,16.7488,5200.0
2013-07-30 12:00:00,18.46,18.46,18.41,18.43,4400.0,16.7488,16.7488,16.7035,16.7216,4400.0
2013-07-30 12:30:00,18.42,18.5,18.42,18.45,26800.0,16.7125,16.7851,16.7125,16.7397,26800.0
2013-07-30 13:00:00,18.45,18.47,18.44,18.45,15600.0,16.7397,16.7579,16.7307,16.7397,15600.0
2013-07-30 13:30:00,18.45,18.49,18.42,18.45,13600.0,16.7397,16.776,16.7125,16.7397,13600.0
2013-07-30 14:00:00,18.45,18.48,18.45,18.45,25200.0,16.7397,16.767,16.7397,16.7397,25200.0
2013-07-30 14:30:00,18.45,18.45,18.41,18.43,19600.0,16.7397,16.7397,16.7035,16.7216,19600.0
2013-07-30 15:00:00,18.43,18.45,18.4,18.43,29200.0,16.7216,16.7397,16.6944,16.7216,29200.0
2013-07-30 15:30:00,18.43,18.45,18.35,18.41,166800.0,16.7216,16.7397,16.649,16.7035,166800.0
2013-07-31 09:30:00,18.5,18.5,18.36,18.42,16400.0,16.7851,16.7851,16.6581,16.7125,16400.0
2013-07-31 10:00:00,18.47,18.53,18.4,18.53,112400.0,16.7579,16.8123,16.6944,16.8123,112400.0
2013-07-31 10:30:00,18.5,18.54,18.48,18.5,12400.0,16.7851,16.8214,16.767,16.7851,12400.0
2013-07-31 11:00:00,18.5,18.54,18.46,18.51,16400.0,16.7851,16.8214,16.7488,16.7942,16400.0
2013-07-31 11:30:00,18.5,18.52,18.44,18.5,12000.0,16.7851,16.8033,16.7307,16.7851,12000.0
2013-07-31 12:00:00,18.48,18.54,18.48,18.52,7200.0,16.767,16.8214,16.767,16.8033,7200.0
2013-07-31 12:30:00,18.53,18.54,18.48,18.48,9600.0,16.8123,16.8214,16.767,16.767,9600.0
2013-07-31 13:00:00,18.5,18.52,18.46,18.49,22000.0,16.7851,16.8033,16.7488,16.776,22000.0
2013-07-31 13:30:00,18.5,18.54,18.48,18.5,15600.0,16.7851,16.8214,16.767,16.7851,15600.0
2013-07-31 14:00:00,18.51,18.56,18.5,18.5,29200.0,16.7942,16.8395,16.7851,16.7851,29200.0
2013-07-31 14:30:00,18.56,18.56,18.48,18.5,40400.0,16.8395,16.8395,16.767,16.7851,40400.0
2013-07-31 15:00:00,18.5,18.52,18.48,18.52,33200.0,16.7851,16.8033,16.767,16.8033,33200.0
2013-07-31 15:30:00,18.5,18.54,18.42,18.46,118400.0,16.7851,16.8214,16.7125,16.7488,118400.0
2013-08-01 09:30:00,18.5,19.0,18.46,19.0,69200.0,16.7851,17.2388,16.7488,17.2388,69200.0
2013-08-01 10:00:00,18.95,19.23,18.86,19.04,83600.0,17.1934,17.4474,17.1117,17.2751,83600.0
2013-08-01 10:30:00,18.99,19.23,18.97,19.2,46400.0,17.2297,17.4474,17.2115,17.4202,46400.0
2013-08-01 11:00:00,19.16,19.2,19.05,19.11,71200.0,17.3839,17.4202,17.2841,17.3386,71200.0
2013-08-01 11:30:00,19.08,19.17,19.06,19.16,42800.0,17.3113,17.393,17.2932,17.3839,42800.0
2013-08-01 12:00:00,19.17,19.18,19.12,19.16,26400.0,17.393,17.4021,17.3476,17.3839,26400.0
2013-08-01 12:30:00,19.16,19.16,19.04,19.11,38000.0,17.3839,17.3839,17.2751,17.3386,38000.0
2013-08-01 13:00:00,19.07,19.12,19.07,19.09,21600.0,17.3023,17.3476,17.3023,17.3204,21600.0
2013-08-01 13:30:00,19.09,19.14,19.03,19.12,23200.0,17.3204,17.3658,17.266,17.3476,23200.0
2013-08-01 14:00:00,19.12,19.2,19.09,19.2,24800.0,17.3476,17.4202,17.3204,17.4202,24800.0
2013-08-01 14:30:00,19.2,19.2,19.17,19.18,37600.0,17.4202,17.4202,17.393,17.4021,37600.0
2013-08-01 15:00:00,19.17,19.2,19.14,19.17,46800.0,17.393,17.4202,17.3658,17.393,46800.0
2013-08-01 15:30:00,19.15,19.15,19.01,19.02,157600.0,17.3749,17.3749,17.2478,17.2569,157600.0
2013-08-02 09:30:00,18.94,19.17,18.69,19.06,20800.0,17.1843,17.393,16.9575,17.2932,20800.0
2013-08-02 10:00:00,19.01,19.05,18.89,19.03,16800.0,17.2478,17.2841,17.139,17.266,16800.0
2013-08-02 10:30:00,19.02,19.07,18.96,18.96,10000.0,17.2569,17.3023,17.2025,17.2025,10000.0
2013-08-02 11:00:00,18.97,18.97,18.83,18.83,10800.0,17.2115,17.2115,17.0845,17.0845,10800.0
2013-08-02 11:30:00,18.82,18.86,18.8,18.85,12400.0,17.0754,17.1117,17.0573,17.1027,12400.0
2013-08-02 12:00:00,18.9,18.98,18.89,18.96,5600.0,17.148,17.2206,17.139,17.2025,5600.0
2013-08-02 12:30:00,19.02,19.02,18.93,18.97,15600.0,17.2569,17.2569,17.1752,17.2115,15600.0
2013-08-02 13:00:00,18.94,18.95,18.9,18.94,6800.0,17.1843,17.1934,17.148,17.1843,6800.0
2013-08-02 13:30:00,18.99,18.99,18.93,18.94,6800.0,17.2297,17.2297,17.1752,17.1843,6800.0
2013-08-02 14:00:00,18.96,18.97,18.93,18.97,7600.0,17.2025,17.2115,17.1752,17.2115,7600.0
2013-08-02 14:30:00,18.99,19.03,18.97,19.0,16800.0,17.2297,17.266,17.2115,17.2388,16800.0
2013-08-02 15:00:00,19.0,19.03,18.99,19.02,22400.0,17.2388,17.266,17.2297,17.2569,22400.0
2013-08-02 15:30:00,19.02,19.02,18.94,18.97,47200.0,17.2569,17.2569,17.1843,17.2115,47200.0
2013-08-05 09:30:00,18.93,18.97,18.83,18.93,4000.0,17.1752,17.2115,17.0845,17.1752,4000.0
2013-08-05 10:00:00,18.94,18.94,18.9,18.9,2800.0,17.1843,17.1843,17.148,17.148,2800.0
2013-08-05 10:30:00,18.89,18.92,18.88,18.89,2400.0,17.139,17.1662,17.1299,17.139,2400.0
2013-08-05 11:00:00,18.9,18.9,18.86,18.86,3200.0,17.148,17.148,17.1117,17.1117,3200.0
2013-08-05 11:30:00,18.85,18.85,18.85,18.85,400.0,17.1027,17.1027,17.1027,17.1027,400.0
2013-08-05 12:00:00,18.88,18.89,18.86,18.87,5600.0,17.1299,17.139,17.1117,17.1208,5600.0
2013-08-05 12:30:00,18.84,18.88,18.82,18.88,2400.0,17.0936,17.1299,17.0754,17.1299,2400.0
2013-08-05 13:00:00,18.84,18.84,18.83,18.84,2000.0,17.0936,17.0936,17.0845,17.0936,2000.0
2013-08-05 13:30:00,18.84,18.94,18.84,18.88,13200.0,17.0936,17.1843,17.0936,17.1299,13200.0
2013-08-05 14:00:00,18.88,18.9,18.86,18.9,8800.0,17.1299,17.148,17.1117,17.148,8800.0
2013-08-05 14:30:00,18.89,18.92,18.88,18.88,2000.0,17.139,17.1662,17.1299,17.1299,2000.0
2013-08-05 15:00:00,18.88,18.91,18.83,18.83,39600.0,17.1299,17.1571,17.0845,17.0845,39600.0
2013-08-05 15:30:00,18.82,18.92,18.8,18.92,41200.0,17.0754,17.1662,17.0573,17.1662,41200.0
2013-08-06 09:30:00,18.77,18.77,18.4,18.45,27200.0,17.0301,17.0301,16.6944,16.7397,27200.0
2013-08-06 10:00:00,18.47,18.64,18.45,18.54,9600.0,16.7579,16.9121,16.7397,16.8214,9600.0
2013-08-06 10:30:00,18.54,18.54,18.52,18.52,1600.0,16.8214,16.8214,16.8033,16.8033,1600.0
2013-08-06 11:00:00,18.48,18.6,18.48,18.58,12400.0,16.767,16.8758,16.767,16.8577,12400.0
2013-08-06 11:30:00,18.55,18.55,18.45,18.55,15600.0,16.8305,16.8305,16.7397,16.8305,15600.0
2013-08-06 12:00:00,18.55,18.55,18.49,18.49,17200.0,16.8305,16.8305,16.776,16.776,17200.0
2013-08-06 12:30:00,18.48,18.52,18.48,18.5,7600.0,16.767,16.8033,16.767,16.7851,7600.0
2013-08-06 13:00:00,18.5,18.5,18.47,18.5,34000.0,16.7851,16.7851,16.7579,16.7851,34000.0
2013-08-06 13:30:00,18.5,18.51,18.46,18.47,27600.0,16.7851,16.7942,16.7488,16.7579,27600.0
2013-08-06 14:00:00,18.48,18.5,18.48,18.5,14400.0,16.767,16.7851,16.767,16.7851,14400.0
2013-08-06 14:30:00,18.5,18.5,18.47,18.5,40000.0,16.7851,16.7851,16.7579,16.7851,40000.0
2013-08-06 15:00:00,18.49,18.51,18.49,18.5,61600.0,16.776,16.7942,16.776,16.7851,61600.0
2013-08-06 15:30:00,18.5,18.57,18.5,18.5,55200.0,16.7851,16.8486,16.7851,16.7851,55200.0
2013-08-07 09:30:00,18.77,19.41,18.77,19.36,75200.0,17.0301,17.6108,17.0301,17.5654,75200.0
2013-08-07 10:00:00,19.36,19.36,19.08,19.14,26400.0,17.5654,17.5654,17.3113,17.3658,26400.0
2013-08-07 10:30:00,19.14,19.38,19.14,19.29,41200.0,17.3658,17.5835,17.3658,17.5019,41200.0
2013-08-07 11:00:00,19.27,19.47,19.25,19.43,81200.0,17.4837,17.6652,17.4656,17.6289,81200.0
2013-08-07 11:30:00,19.43,19.5,19.41,19.47,66400.0,17.6289,17.6924,17.6108,17.6652,66400.0
2013-08-07 12:00:00,19.47,19.48,19.33,19.33,58000.0,17.6652,17.6743,17.5382,17.5382,58000.0
2013-08-07 12:30:00,19.32,19.4,19.32,19.39,36800.0,17.5291,17.6017,17.5291,17.5926,36800.0
2013-08-07 13:00:00,19.41,19.52,19.41,19.5,38000.0,17.6108,17.7106,17.6108,17.6924,38000.0
2013-08-07 13:30:00,19.52,19.54,19.5,19.53,24800.0,17.7106,17.7287,17.6924,17.7196,24800.0
2013-08-07 14:00:00,19.54,19.54,19.46,19.51,40400.0,17.7287,17.7287,17.6561,17.7015,40400.0
2013-08-07 14:30:00,19.51,19.58,19.49,19.52,65600.0,17.7015,17.765,17.6833,17.7106,65600.0
2013-08-07 15:00:00,19.51,19.55,19.5,19.5,52000.0,17.7015,17.7378,17.6924,17.6924,52000.0
2013-08-07 15:30:00,19.52,19.68,19.5,19.67,184800.0,17.7106,17.8557,17.6924,17.8467,184800.0
2013-08-08 09:30:00,19.64,19.76,19.43,19.66,54800.0,17.8194,17.9283,17.6289,17.8376,54800.0
2013-08-08 10:00:00,19.67,19.69,19.56,19.66,31600.0,17.8467,17.8648,17.7469,17.8376,31600.0
2013-08-08 10:30:00,19.71,19.71,19.61,19.67,30800.0,17.8829,17.8829,17.7922,17.8467,30800.0
2013-08-08 11:00:00,19.66,19.67,19.63,19.67,23600.0,17.8376,17.8467,17.8104,17.8467,23600.0
2013-08-08 11:30:00,19.65,19.69,19.64,19.68,23200.0,17.8285,17.8648,17.8194,17.8557,23200.0
2013-08-08 12:00:00,19.69,19.73,19.62,19.64,21600.0,17.8648,17.9011,17.8013,17.8194,21600.0
2013-08-08 12:30:00,19.63,19.63,19.57,19.59,24000.0,17.8104,17.8104,17.7559,17.7741,24000.0
2013-08-08 13:00:00,19.6,19.7,19.59,19.69,48400.0,17.7831,17.8739,17.7741,17.8648,48400.0
2013-08-08 13:30:00,19.69,19.76,19.69,19.75,40800.0,17.8648,17.9283,17.8648,17.9192,40800.0
2013-08-08 14:00:00,19.74,19.74,19.7,19.72,22000.0,17.9102,17.9102,17.8739,17.892,22000.0
2013-08-08 14:30:00,19.72,19.8,19.72,19.73,72400.0,17.892,17.9646,17.892,17.9011,72400.0
2013-08-08 15:00:00,19.73,19.73,19.59,19.6,58400.0,17.9011,17.9011,17.7741,17.7831,58400.0
2013-08-08 15:30:00,19.61,19.66,19.58,19.65,68800.0,17.7922,17.8376,17.765,17.8285,68800.0
2013-08-09 09:30:00,19.61,19.62,19.48,19.61,7600.0,17.7922,17.8013,17.6743,17.7922,7600.0
2013-08-09 10:00:00,19.61,19.77,19.6,19.75,60000.0,17.7922,17.9374,17.7831,17.9192,60000.0
2013-08-09 10:30:00,19.77,19.83,19.73,19.73,13600.0,17.9374,17.9918,17.9011,17.9011,13600.0
2013-08-09 11:00:00,19.69,19.73,19.68,19.71,11600.0,17.8648,17.9011,17.8557,17.8829,11600.0
2013-08-09 11:30:00,19.72,19.88,19.72,19.8,34800.0,17.892,18.0372,17.892,17.9646,34800.0
2013-08-09 12:00:00,19.81,19.81,19.73,19.77,6800.0,17.9737,17.9737,17.9011,17.9374,6800.0
2013-08-09 12:30:00,19.83,19.83,19.71,19.74,13600.0,17.9918,17.9918,17.8829,17.9102,13600.0
2013-08-09 13:00:00,19.75,19.78,19.74,19.75,18800.0,17.9192,17.9465,17.9102,17.9192,18800.0
2013-08-09 13:30:00,19.74,19.77,19.74,19.77,3600.0,17.9102,17.9374,17.9102,17.9374,3600.0
2013-08-09 14:00:00,19.75,19.77,19.75,19.75,12000.0,17.9192,17.9374,17.9192,17.9192,12000.0
2013-08-09 14:30:00,19.75,19.76,19.75,19.76,20000.0,17.9192,17.9283,17.9192,17.9283,20000.0
2013-08-09 15:00:00,19.75,19.75,19.73,19.75,26400.0,17.9192,17.9192,17.9011,17.9192,26400.0
2013-08-09 15:30:00,19.75,19.8,19.74,19.8,77200.0,17.9192,17.9646,17.9102,17.9646,77200.0
2013-08-12 09:30:00,19.79,19.81,19.65,19.78,13200.0,17.9555,17.9737,17.8285,17.9465,13200.0
2013-08-12 10:00:00,19.71,19.75,19.7,19.75,7600.0,17.8829,17.9192,17.8739,17.9192,7600.0
2013-08-12 10:30:00,19.71,19.73,19.66,19.66,6000.0,17.8829,17.9011,17.8376,17.8376,6000.0
2013-08-12 11:00:00,19.68,19.68,19.58,19.63,16000.0,17.8557,17.8557,17.765,17.8104,16000.0
2013-08-12 11:30:00,19.62,19.65,19.61,19.63,9200.0,17.8013,17.8285,17.7922,17.8104,9200.0
2013-08-12 12:00:00,19.65,19.66,19.61,19.61,11200.0,17.8285,17.8376,17.7922,17.7922,11200.0
2013-08-12 12:30:00,19.61,19.61,19.59,19.6,5600.0,17.7922,17.7922,17.7741,17.7831,5600.0
2013-08-12 13:00:00,19.6,19.63,19.57,19.6,54400.0,17.7831,17.8104,17.7559,17.7831,54400.0
2013-08-12 13:30:00,19.58,19.58,19.55,19.56,6400.0,17.765,17.765,17.7378,17.7469,6400.0
2013-08-12 14:00:00,19.55,19.55,19.5,19.51,11600.0,17.7378,17.7378,17.6924,17.7015,11600.0
2013-08-12 14:30:00,19.52,19.53,19.35,19.35,50800.0,17.7106,17.7196,17.5563,17.5563,50800.0
2013-08-12 15:00:00,19.36,19.5,19.31,19.48,21600.0,17.5654,17.6924,17.52,17.6743,21600.0
2013-08-12 15:30:00,19.48,19.52,19.46,19.51,90000.0,17.6743,17.7106,17.6561,17.7015,90000.0
2013-08-13 09:30:00,19.74,19.74,19.45,19.45,9200.0,17.9102,17.9102,17.647,17.647,9200.0
2013-08-13 10:00:00,19.52,19.52,19.35,19.38,12400.0,17.7106,17.7106,17.5563,17.5835,12400.0
2013-08-13 10:30:00,19.42,19.47,19.26,19.26,48000.0,17.6198,17.6652,17.4747,17.4747,48000.0
2013-08-13 11:00:00,19.28,19.36,19.26,19.26,48400.0,17.4928,17.5654,17.4747,17.4747,48400.0
2013-08-13 11:30:00,19.28,19.3,19.14,19.2,62800.0,17.4928,17.511,17.3658,17.4202,62800.0
2013-08-13 12:00:00,19.2,19.23,19.13,19.23,20000.0,17.4202,17.4474,17.3567,17.4474,20000.0
2013-08-13 12:30:00,19.23,19.28,19.21,19.23,20000.0,17.4474,17.4928,17.4293,17.4474,20000.0
2013-08-13 13:00:00,19.23,19.28,19.19,19.2,42400.0,17.4474,17.4928,17.4111,17.4202,42400.0
2013-08-13 13:30:00,19.22,19.23,19.2,19.23,9600.0,17.4384,17.4474,17.4202,17.4474,9600.0
2013-08-13 14:00:00,19.24,19.35,19.22,19.32,94800.0,17.4565,17.5563,17.4384,17.5291,94800.0
2013-08-13 14:30:00,19.35,19.36,19.28,19.28,82800.0,17.5563,17.5654,17.4928,17.4928,82800.0
2013-08-13 15:00:00,19.29,19.31,19.25,19.29,78400.0,17.5019,17.52,17.4656,17.5019,78400.0
2013-08-13 15:30:00,19.29,19.41,19.28,19.34,112800.0,17.5019,17.6108,17.4928,17.5472,112800.0
2013-08-14 09:30:00,19.3,19.31,19.17,19.31,8000.0,17.5792,17.5883,17.4607,17.5883,8000.0
2013-08-14 10:00:00,19.35,19.35,19.24,19.31,18000.0,17.6247,17.6247,17.5245,17.5883,18000.0
2013-08-14 10:30:00,19.32,19.36,19.24,19.27,59600.0,17.5974,17.6338,17.5245,17.5518,59600.0
2013-08-14 11:00:00,19.29,19.33,19.21,19.25,114000.0,17.57,17.6065,17.4972,17.5336,114000.0
2013-08-14 11:30:00,19.27,19.31,19.21,19.26,78400.0,17.5518,17.5883,17.4972,17.5427,78400.0
2013-08-14 12:00:00,19.26,19.3,19.22,19.27,62000.0,17.5427,17.5792,17.5063,17.5518,62000.0
2013-08-14 12:30:00,19.25,19.29,19.21,19.26,12800.0,17.5336,17.57,17.4972,17.5427,12800.0
2013-08-14 13:00:00,19.27,19.27,19.19,19.19,8400.0,17.5518,17.5518,17.479,17.479,8400.0
2013-08-14 13:30:00,19.16,19.28,19.15,19.26,17600.0,17.4516,17.5609,17.4425,17.5427,17600.0
2013-08-14 14:00:00,19.25,19.29,19.15,19.18,28800.0,17.5336,17.57,17.4425,17.4699,28800.0
2013-08-14 14:30:00,19.18,19.2,19.13,19.17,15600.0,17.4699,17.4881,17.4243,17.4607,15600.0
2013-08-14 15:00:00,19.15,19.25,19.14,19.23,30800.0,17.4425,17.5336,17.4334,17.5154,30800.0
2013-08-14 15:30:00,19.23,19.27,19.22,19.24,86000.0,17.5154,17.5518,17.5063,17.5245,86000.0
2013-08-15 09:30:00,19.14,19.21,18.89,18.93,24400.0,17.4334,17.4972,17.2057,17.2421,24400.0
2013-08-15 10:00:00,18.93,18.93,18.76,18.86,184000.0,17.2421,17.2421,17.0873,17.1784,184000.0
2013-08-15 10:30:00,18.86,18.93,18.8,18.83,42800.0,17.1784,17.2421,17.1237,17.1511,42800.0
2013-08-15 11:00:00,18.81,18.9,18.79,18.79,60800.0,17.1328,17.2148,17.1146,17.1146,60800.0
2013-08-15 11:30:00,18.8,18.86,18.79,18.81,104800.0,17.1237,17.1784,17.1146,17.1328,104800.0
2013-08-15 12:00:00,18.81,18.81,18.71,18.71,28000.0,17.1328,17.1328,17.0418,17.0418,28000.0
2013-08-15 12:30:00,18.7,18.74,18.65,18.68,48000.0,17.0327,17.0691,16.9871,17.0144,48000.0
2013-08-15 13:00:00,18.63,18.66,18.58,18.62,37200.0,16.9689,16.9962,16.9234,16.9598,37200.0
2013-08-15 13:30:00,18.65,18.66,18.57,18.58,22800.0,16.9871,16.9962,16.9142,16.9234,22800.0
2013-08-15 14:00:00,18.6,18.63,18.56,18.58,23200.0,16.9416,16.9689,16.9051,16.9234,23200.0
2013-08-15 14:30:00,18.57,18.6,18.54,18.6,46000.0,16.9142,16.9416,16.8869,16.9416,46000.0
2013-08-15 15:00:00,18.6,18.6,18.56,18.59,107600.0,16.9416,16.9416,16.9051,16.9325,107600.0
2013-08-15 15:30:00,18.59,18.64,18.52,18.52,108400.0,16.9325,16.978,16.8687,16.8687,108400.0
2013-08-16 09:30:00,18.5,18.65,18.49,18.52,34000.0,16.8505,16.9871,16.8414,16.8687,34000.0
2013-08-16 10:00:00,18.52,18.71,18.52,18.71,33200.0,16.8687,17.0418,16.8687,17.0418,33200.0
2013-08-16 10:30:00,18.7,18.72,18.66,18.72,20800.0,17.0327,17.0509,16.9962,17.0509,20800.0
2013-08-16 11:00:00,18.72,18.72,18.56,18.66,27200.0,17.0509,17.0509,16.9051,16.9962,27200.0
2013-08-16 11:30:00,18.68,18.77,18.68,18.77,23200.0,17.0144,17.0964,17.0144,17.0964,23200.0
2013-08-16 12:00:00,18.77,18.81,18.77,18.79,11200.0,17.0964,17.1328,17.0964,17.1146,11200.0
2013-08-16 12:30:00,18.82,18.82,18.76,18.77,10800.0,17.142,17.142,17.0873,17.0964,10800.0
2013-08-16 13:00:00,18.77,18.8,18.74,18.77,64800.0,17.0964,17.1237,17.0691,17.0964,64800.0
2013-08-16 13:30:00,18.78,18.78,18.72,18.73,16400.0,17.1055,17.1055,17.0509,17.06,16400.0
2013-08-16 14:00:00,18.73,18.75,18.68,18.73,14400.0,17.06,17.0782,17.0144,17.06,14400.0
2013-08-16 14:30:00,18.7,18.71,18.67,18.7,10800.0,17.0327,17.0418,17.0053,17.0327,10800.0
2013-08-16 15:00:00,18.7,18.77,18.68,18.75,48000.0,17.0327,17.0964,17.0144,17.0782,48000.0
2013-08-16 15:30:00,18.75,18.78,18.72,18.73,112400.0,17.0782,17.1055,17.0509,17.06,112400.0
2013-08-19 09:30:00,18.69,18.86,18.64,18.72,11600.0,17.0235,17.1784,16.978,17.0509,11600.0
2013-08-19 10:00:00,18.75,18.84,18.73,18.8,62400.0,17.0782,17.1602,17.06,17.1237,62400.0
2013-08-19 10:30:00,18.8,18.9,18.8,18.87,10800.0,17.1237,17.2148,17.1237,17.1875,10800.0
2013-08-19 11:00:00,18.85,18.87,18.79,18.8,14000.0,17.1693,17.1875,17.1146,17.1237,14000.0
2013-08-19 11:30:00,18.8,18.82,18.79,18.82,10000.0,17.1237,17.142,17.1146,17.142,10000.0
2013-08-19 12:00:00,18.82,18.82,18.77,18.79,10000.0,17.142,17.142,17.0964,17.1146,10000.0
2013-08-19 12:30:00,18.79,18.8,18.77,18.79,4000.0,17.1146,17.1237,17.0964,17.1146,4000.0
2013-08-19 13:00:00,18.78,18.78,18.7,18.73,20000.0,17.1055,17.1055,17.0327,17.06,20000.0
2013-08-19 13:30:00,18.74,18.78,18.74,18.75,19600.0,17.0691,17.1055,17.0691,17.0782,19600.0
2013-08-19 14:00:00,18.77,18.78,18.68,18.7,18400.0,17.0964,17.1055,17.0144,17.0327,18400.0
2013-08-19 14:30:00,18.7,18.74,18.68,18.74,13200.0,17.0327,17.0691,17.0144,17.0691,13200.0
2013-08-19 15:00:00,18.73,18.75,18.66,18.71,46800.0,17.06,17.0782,16.9962,17.0418,46800.0
2013-08-19 15:30:00,18.73,18.74,18.59,18.67,55200.0,17.06,17.0691,16.9325,17.0053,55200.0
2013-08-20 09:30:00,18.65,18.81,18.6,18.77,9600.0,16.9871,17.1328,16.9416,17.0964,9600.0
2013-08-20 10:00:00,18.74,18.74,18.72,18.72,5600.0,17.0691,17.0691,17.0509,17.0509,5600.0
2013-08-20 10:30:00,18.74,18.81,18.72,18.72,18000.0,17.0691,17.1328,17.0509,17.0509,18000.0
2013-08-20 11:00:00,18.75,18.75,18.68,18.72,6800.0,17.0782,17.0782,17.0144,17.0509,6800.0
2013-08-20 11:30:00,18.71,18.8,18.71,18.77,17600.0,17.0418,17.1237,17.0418,17.0964,17600.0
2013-08-20 12:00:00,18.77,18.78,18.74,18.75,19600.0,17.0964,17.1055,17.0691,17.0782,19600.0
2013-08-20 12:30:00,18.75,18.76,18.73,18.76,28000.0,17.0782,17.0873,17.06,17.0873,28000.0
2013-08-20 13:00:00,18.76,18.8,18.74,18.74,38400.0,17.0873,17.1237,17.0691,17.0691,38400.0
2013-08-20 13:30:00,18.73,18.82,18.73,18.77,53600.0,17.06,17.142,17.06,17.0964,53600.0
2013-08-20 14:00:00,18.77,18.79,18.73,18.75,15200.0,17.0964,17.1146,17.06,17.0782,15200.0
2013-08-20 14:30:00,18.75,18.78,18.7,18.75,30400.0,17.0782,17.1055,17.0327,17.0782,30400.0
2013-08-20 15:00:00,18.75,18.77,18.7,18.75,17200.0,17.0782,17.0964,17.0327,17.0782,17200.0
2013-08-20 15:30:00,18.74,18.77,18.72,18.74,33200.0,17.0691,17.0964,17.0509,17.0691,33200.0
2013-08-21 09:30:00,18.75,18.79,18.68,18.75,7200.0,17.0782,17.1146,17.0144,17.0782,7200.0
2013-08-21 10:00:00,18.75,18.78,18.7,18.7,8000.0,17.0782,17.1055,17.0327,17.0327,8000.0
2013-08-21 10:30:00,18.7,18.75,18.66,18.7,17600.0,17.0327,17.0782,16.9962,17.0327,17600.0
2013-08-21 11:00:00,18.7,18.7,18.63,18.64,8000.0,17.0327,17.0327,16.9689,16.978,8000.0
2013-08-21 11:30:00,18.63,18.65,18.56,18.58,14400.0,16.9689,16.9871,16.9051,16.9234,14400.0
2013-08-21 12:00:00,18.63,18.74,18.63,18.73,5600.0,16.9689,17.0691,16.9689,17.06,5600.0
2013-08-21 12:30:00,18.73,18.75,18.7,18.73,12000.0,17.06,17.0782,17.0327,17.06,12000.0
2013-08-21 13:00:00,18.74,18.74,18.71,18.73,8000.0,17.0691,17.0691,17.0418,17.06,8000.0
2013-08-21 13:30:00,18.74,18.78,18.71,18.72,49200.0,17.0691,17.1055,17.0418,17.0509,49200.0
2013-08-21 14:00:00,18.66,18.71,18.59,18.66,16400.0,16.9962,17.0418,16.9325,16.9962,16400.0
2013-08-21 14:30:00,18.67,18.78,18.65,18.77,55600.0,17.0053,17.1055,16.9871,17.0964,55600.0
2013-08-21 15:00:00,18.75,18.75,18.67,18.67,40000.0,17.0782,17.0782,17.0053,17.0053,40000.0
2013-08-21 15:30:00,18.67,18.67,18.6,18.6,59600.0,17.0053,17.0053,16.9416,16.9416,59600.0
2013-08-22 09:30:00,18.68,18.86,18.62,18.75,14800.0,17.0144,17.1784,16.9598,17.0782,14800.0
2013-08-22 10:00:00,18.75,18.94,18.68,18.94,168800.0,17.0782,17.2513,17.0144,17.2513,168800.0
2013-08-22 10:30:00,18.92,19.19,18.92,19.16,38800.0,17.233,17.479,17.233,17.4516,38800.0
2013-08-22 11:00:00,19.14,19.15,19.0,19.02,22000.0,17.4334,17.4425,17.3059,17.3241,22000.0
2013-08-22 11:30:00,19.0,19.03,18.95,19.02,13600.0,17.3059,17.3332,17.2604,17.3241,13600.0
2013-08-22 12:00:00,19.0,19.02,19.0,19.0,10000.0,17.3059,17.3241,17.3059,17.3059,10000.0
2013-08-22 12:30:00,19.0,19.0,19.0,19.0,400.0,17.3059,17.3059,17.3059,17.3059,400.0
2013-08-22 13:00:00,19.0,19.0,19.0,19.0,0.0,17.3059,17.3059,17.3059,17.3059,0.0
2013-08-22 13:30:00,19.0,19.0,19.0,19.0,0.0,17.3059,17.3059,17.3059,17.3059,0.0
2013-08-22 14:00:00,19.0,19.0,19.0,19.0,800.0,17.3059,17.3059,17.3059,17.3059,800.0
2013-08-22 14:30:00,19.0,19.0,19.0,19.0,0.0,17.3059,17.3059,17.3059,17.3059,0.0
2013-08-22 15:00:00,18.94,19.42,18.94,19.34,6400.0,17.2513,17.6885,17.2513,17.6156,6400.0
2013-08-22 15:30:00,19.34,19.65,19.11,19.18,130400.0,17.6156,17.898,17.4061,17.4699,130400.0
2013-08-23 09:30:00,19.31,19.4,19.11,19.16,73600.0,17.5883,17.6702,17.4061,17.4516,73600.0
2013-08-23 10:00:00,19.16,19.2,19.02,19.02,33600.0,17.4516,17.4881,17.3241,17.3241,33600.0
2013-08-23 10:30:00,19.02,19.17,18.96,19.17,42000.0,17.3241,17.4607,17.2695,17.4607,42000.0
2013-08-23 11:00:00,19.18,19.23,19.15,19.16,19200.0,17.4699,17.5154,17.4425,17.4516,19200.0
2013-08-23 11:30:00,19.16,19.16,19.08,19.08,10800.0,17.4516,17.4516,17.3788,17.3788,10800.0
2013-08-23 12:00:00,19.07,19.11,19.03,19.08,6400.0,17.3697,17.4061,17.3332,17.3788,6400.0
2013-08-23 12:30:00,19.04,19.14,19.02,19.04,13200.0,17.3423,17.4334,17.3241,17.3423,13200.0
2013-08-23 13:00:00,19.01,19.08,18.99,19.03,34000.0,17.315,17.3788,17.2968,17.3332,34000.0
2013-08-23 13:30:00,18.99,19.09,18.98,19.09,11600.0,17.2968,17.3879,17.2877,17.3879,11600.0
2013-08-23 14:00:00,19.08,19.1,19.03,19.05,11200.0,17.3788,17.397,17.3332,17.3514,11200.0
2013-08-23 14:30:00,19.05,19.07,19.04,19.06,2800.0,17.3514,17.3697,17.3423,17.3606,2800.0
2013-08-23 15:00:00,19.04,19.08,19.04,19.06,4400.0,17.3423,17.3788,17.3423,17.3606,4400.0
2013-08-23 15:30:00,19.07,19.16,19.04,19.15,28000.0,17.3697,17.4516,17.3423,17.4425,28000.0
2013-08-26 09:30:00,19.15,19.43,19.15,19.25,14000.0,17.4425,17.6976,17.4425,17.5336,14000.0
2013-08-26 10:00:00,19.22,19.41,19.22,19.36,32000.0,17.5063,17.6794,17.5063,17.6338,32000.0
2013-08-26 10:30:00,19.37,19.46,19.36,19.43,69200.0,17.6429,17.7249,17.6338,17.6976,69200.0
2013-08-26 11:00:00,19.45,19.48,19.42,19.42,7600.0,17.7158,17.7431,17.6885,17.6885,7600.0
2013-08-26 11:30:00,19.42,19.42,19.32,19.37,36000.0,17.6885,17.6885,17.5974,17.6429,36000.0
2013-08-26 12:00:00,19.39,19.48,19.39,19.44,26400.0,17.6611,17.7431,17.6611,17.7067,26400.0
2013-08-26 12:30:00,19.39,19.46,19.39,19.43,7600.0,17.6611,17.7249,17.6611,17.6976,7600.0
2013-08-26 13:00:00,19.39,19.42,19.34,19.37,14000.0,17.6611,17.6885,17.6156,17.6429,14000.0
2013-08-26 13:30:00,19.36,19.4,19.33,19.4,14000.0,17.6338,17.6702,17.6065,17.6702,14000.0
2013-08-26 14:00:00,19.36,19.37,19.33,19.34,7200.0,17.6338,17.6429,17.6065,17.6156,7200.0
2013-08-26 14:30:00,19.37,19.37,19.35,19.37,12400.0,17.6429,17.6429,17.6247,17.6429,12400.0
2013-08-26 15:00:00,19.37,19.39,19.32,19.38,63200.0,17.6429,17.6611,17.5974,17.652,63200.0
2013-08-26 15:30:00,19.38,19.45,19.36,19.44,86400.0,17.652,17.7158,17.6338,17.7067,86400.0
2013-08-27 09:30:00,19.27,19.43,19.07,19.25,33600.0,17.5518,17.6976,17.3697,17.5336,33600.0
2013-08-27 10:00:00,19.25,19.28,19.2,19.25,36800.0,17.5336,17.5609,17.4881,17.5336,36800.0
2013-08-27 10:30:00,19.26,19.28,19.17,19.2,12800.0,17.5427,17.5609,17.4607,17.4881,12800.0
2013-08-27 11:00:00,19.2,19.24,19.14,19.22,12000.0,17.4881,17.5245,17.4334,17.5063,12000.0
2013-08-27 11:30:00,19.23,19.23,19.16,19.18,18000.0,17.5154,17.5154,17.4516,17.4699,18000.0
2013-08-27 12:00:00,19.19,19.2,19.13,19.13,15200.0,17.479,17.4881,17.4243,17.4243,15200.0
2013-08-27 12:30:00,19.13,19.17,19.13,19.15,8800.0,17.4243,17.4607,17.4243,17.4425,8800.0
2013-08-27 13:00:00,19.12,19.18,19.12,19.15,13600.0,17.4152,17.4699,17.4152,17.4425,13600.0
2013-08-27 13:30:00,19.13,19.18,19.13,19.18,18400.0,17.4243,17.4699,17.4243,17.4699,18400.0
2013-08-27 14:00:00,19.13,19.14,19.02,19.06,25200.0,17.4243,17.4334,17.3241,17.3606,25200.0
2013-08-27 14:30:00,19.06,19.14,19.05,19.12,14800.0,17.3606,17.4334,17.3514,17.4152,14800.0
2013-08-27 15:00:00,19.12,19.14,19.05,19.09,22400.0,17.4152,17.4334,17.3514,17.3879,22400.0
2013-08-27 15:30:00,19.08,19.14,19.03,19.07,94400.0,17.3788,17.4334,17.3332,17.3697,94400.0
2013-08-28 09:30:00,19.04,19.1,18.8,19.04,11200.0,17.3423,17.397,17.1237,17.3423,11200.0
2013-08-28 10:00:00,19.09,19.13,19.06,19.13,28400.0,17.3879,17.4243,17.3606,17.4243,28400.0
2013-08-28 10:30:00,19.13,19.22,19.13,19.2,44400.0,17.4243,17.5063,17.4243,17.4881,44400.0
2013-08-28 11:00:00,19.19,19.3,19.18,19.27,35600.0,17.479,17.5792,17.4699,17.5518,35600.0
2013-08-28 11:30:00,19.27,19.33,19.27,19.33,16000.0,17.5518,17.6065,17.5518,17.6065,16000.0
2013-08-28 12:00:00,19.33,19.38,19.27,19.34,32000.0,17.6065,17.652,17.5518,17.6156,32000.0
2013-08-28 12:30:00,19.36,19.36,19.32,19.34,12400.0,17.6338,17.6338,17.5974,17.6156,12400.0
2013-08-28 13:00:00,19.34,19.35,19.29,19.32,16000.0,17.6156,17.6247,17.57,17.5974,16000.0
2013-08-28 13:30:00,19.31,19.33,19.28,19.3,15600.0,17.5883,17.6065,17.5609,17.5792,15600.0
2013-08-28 14:00:00,19.29,19.31,19.27,19.28,28000.0,17.57,17.5883,17.5518,17.5609,28000.0
2013-08-28 14:30:00,19.29,19.32,19.25,19.28,53200.0,17.57,17.5974,17.5336,17.5609,53200.0
2013-08-28 15:00:00,19.29,19.35,19.27,19.34,51200.0,17.57,17.6247,17.5518,17.6156,51200.0
2013-08-28 15:30:00,19.32,19.39,19.3,19.34,88800.0,17.5974,17.6611,17.5792,17.6156,88800.0
2013-08-29 09:30:00,19.35,19.42,19.29,19.36,10400.0,17.6247,17.6885,17.57,17.6338,10400.0
2013-08-29 10:00:00,19.34,19.44,19.33,19.43,5600.0,17.6156,17.7067,17.6065,17.6976,5600.0
2013-08-29 10:30:00,19.43,19.52,19.4,19.48,52000.0,17.6976,17.7795,17.6702,17.7431,52000.0
2013-08-29 11:00:00,19.48,19.5,19.45,19.48,11200.0,17.7431,17.7613,17.7158,17.7431,11200.0
2013-08-29 11:30:00,19.47,19.5,19.4,19.5,29200.0,17.734,17.7613,17.6702,17.7613,29200.0
2013-08-29 12:00:00,19.49,19.54,19.4,19.5,30000.0,17.7522,17.7978,17.6702,17.7613,30000.0
2013-08-29 12:30:00,19.5,19.54,19.45,19.49,31200.0,17.7613,17.7978,17.7158,17.7522,31200.0
2013-08-29 13:00:00,19.49,19.5,19.46,19.5,8800.0,17.7522,17.7613,17.7249,17.7613,8800.0
2013-08-29 13:30:00,19.5,19.51,19.46,19.51,14000.0,17.7613,17.7704,17.7249,17.7704,14000.0
2013-08-29 14:00:00,19.5,19.52,19.49,19.49,18800.0,17.7613,17.7795,17.7522,17.7522,18800.0
2013-08-29 14:30:00,19.49,19.51,19.49,19.5,13600.0,17.7522,17.7704,17.7522,17.7613,13600.0
2013-08-29 15:00:00,19.5,19.53,19.5,19.5,100400.0,17.7613,17.7887,17.7613,17.7613,100400.0
2013-08-29 15:30:00,19.5,19.55,19.5,19.5,92400.0,17.7613,17.8069,17.7613,17.7613,92400.0
2013-08-30 09:30:00,19.54,19.63,19.5,19.57,15600.0,17.7978,17.8797,17.7613,17.8251,15600.0
2013-08-30 10:00:00,19.56,19.58,19.48,19.5,75600.0,17.816,17.8342,17.7431,17.7613,75600.0
2013-08-30 10:30:00,19.5,19.52,19.43,19.43,49200.0,17.7613,17.7795,17.6976,17.6976,49200.0
2013-08-30 11:00:00,19.43,19.58,19.43,19.57,26000.0,17.6976,17.8342,17.6976,17.8251,26000.0
2013-08-30 11:30:00,19.57,19.6,19.48,19.53,46000.0,17.8251,17.8524,17.7431,17.7887,46000.0
2013-08-30 12:00:00,19.55,19.62,19.53,19.6,64800.0,17.8069,17.8706,17.7887,17.8524,64800.0
2013-08-30 12:30:00,19.58,19.61,19.55,19.6,52400.0,17.8342,17.8615,17.8069,17.8524,52400.0
2013-08-30 13:00:00,19.59,19.6,19.45,19.52,82000.0,17.8433,17.8524,17.7158,17.7795,82000.0
2013-08-30 13:30:00,19.52,19.58,19.41,19.42,28800.0,17.7795,17.8342,17.6794,17.6885,28800.0
2013-08-30 14:00:00,19.4,19.42,19.38,19.4,36400.0,17.6702,17.6885,17.652,17.6702,36400.0
2013-08-30 14:30:00,19.39,19.4,19.28,19.29,28000.0,17.6611,17.6702,17.5609,17.57,28000.0
2013-08-30 15:00:00,19.28,19.31,19.23,19.29,41200.0,17.5609,17.5883,17.5154,17.57,41200.0
2013-08-30 15:30:00,19.29,19.43,19.22,19.38,177600.0,17.57,17.6976,17.5063,17.652,177600.0
2013-09-03 09:30:00,19.53,19.57,19.36,19.47,37200.0,17.7887,17.8251,17.6338,17.734,37200.0
2013-09-03 10:00:00,19.51,19.51,19.14,19.14,52800.0,17.7704,17.7704,17.4334,17.4334,52800.0
2013-09-03 10:30:00,19.17,19.34,19.15,19.34,23200.0,17.4607,17.6156,17.4425,17.6156,23200.0
2013-09-03 11:00:00,19.38,19.38,19.09,19.2,32800.0,17.652,17.652,17.3879,17.4881,32800.0
2013-09-03 11:30:00,19.2,19.29,19.14,19.25,43200.0,17.4881,17.57,17.4334,17.5336,43200.0
2013-09-03 12:00:00,19.21,19.27,19.0,19.17,40000.0,17.4972,17.5518,17.3059,17.4607,40000.0
2013-09-03 12:30:00,19.17,19.17,19.07,19.14,34000.0,17.4607,17.4607,17.3697,17.4334,34000.0
2013-09-03 13:00:00,19.14,19.14,18.98,19.08,31200.0,17.4334,17.4334,17.2877,17.3788,31200.0
2013-09-03 13:30:00,19.03,19.08,18.96,18.99,20800.0,17.3332,17.3788,17.2695,17.2968,20800.0
2013-09-03 14:00:00,18.99,19.04,18.94,19.01,60000.0,17.2968,17.3423,17.2513,17.315,60000.0
2013-09-03 14:30:00,18.98,19.19,18.96,19.19,73600.0,17.2877,17.479,17.2695,17.479,73600.0
2013-09-03 15:00:00,19.15,19.25,19.1,19.1,39200.0,17.4425,17.5336,17.397,17.397,39200.0
2013-09-03 15:30:00,19.12,19.26,19.08,19.12,96000.0,17.4152,17.5427,17.3788,17.4152,96000.0
2013-09-04 09:30:00,19.13,19.18,19.07,19.16,19600.0,17.4243,17.4699,17.3697,17.4516,19600.0
2013-09-04 10:00:00,19.16,19.24,19.09,19.16,18000.0,17.4516,17.5245,17.3879,17.4516,18000.0
2013-09-04 10:30:00,19.16,19.21,19.08,19.2,56800.0,17.4516,17.4972,17.3788,17.4881,56800.0
2013-09-04 11:00:00,19.22,19.22,19.15,19.16,7200.0,17.5063,17.5063,17.4425,17.4516,7200.0
2013-09-04 11:30:00,19.13,19.16,19.11,19.16,41200.0,17.4243,17.4516,17.4061,17.4516,41200.0
2013-09-04 12:00:00,19.18,19.18,19.14,19.14,13200.0,17.4699,17.4699,17.4334,17.4334,13200.0
2013-09-04 12:30:00,19.15,19.16,19.14,19.15,14800.0,17.4425,17.4516,17.4334,17.4425,14800.0
2013-09-04 13:00:00,19.15,19.2,19.13,19.2,14800.0,17.4425,17.4881,17.4243,17.4881,14800.0
2013-09-04 13:30:00,19.22,19.24,19.17,19.17,13200.0,17.5063,17.5245,17.4607,17.4607,13200.0
2013-09-04 14:00:00,19.17,19.18,19.15,19.17,10000.0,17.4607,17.4699,17.4425,17.4607,10000.0
2013-09-04 14:30:00,19.17,19.19,19.14,19.19,22000.0,17.4607,17.479,17.4334,17.479,22000.0
2013-09-04 15:00:00,19.19,19.2,19.12,19.12,28800.0,17.479,17.4881,17.4152,17.4152,28800.0
2013-09-04 15:30:00,19.13,19.2,19.09,19.18,65600.0,17.4243,17.4881,17.3879,17.4699,65600.0
2013-09-05 09:30:00,19.17,19.2,18.98,19.16,10400.0,17.4607,17.4881,17.2877,17.4516,10400.0
2013-09-05 10:00:00,19.1,19.14,19.09,19.09,30000.0,17.397,17.4334,17.3879,17.3879,30000.0
2013-09-05 10:30:00,19.06,19.18,19.06,19.17,25600.0,17.3606,17.4699,17.3606,17.4607,25600.0
2013-09-05 11:00:00,19.16,19.19,19.11,19.19,25200.0,17.4516,17.479,17.4061,17.479,25200.0
2013-09-05 11:30:00,19.19,19.23,19.16,19.19,12000.0,17.479,17.5154,17.4516,17.479,12000.0
2013-09-05 12:00:00,19.17,19.19,19.11,19.14,10000.0,17.4607,17.479,17.4061,17.4334,10000.0
2013-09-05 12:30:00,19.13,19.14,19.06,19.11,12000.0,17.4243,17.4334,17.3606,17.4061,12000.0
2013-09-05 13:00:00,19.13,19.13,19.08,19.08,2800.0,17.4243,17.4243,17.3788,17.3788,2800.0
2013-09-05 13:30:00,19.09,19.1,19.04,19.04,9600.0,17.3879,17.397,17.3423,17.3423,9600.0
2013-09-05 14:00:00,19.08,19.11,19.08,19.11,2800.0,17.3788,17.4061,17.3788,17.4061,2800.0
2013-09-05 14:30:00,19.13,19.15,19.12,19.14,8800.0,17.4243,17.4425,17.4152,17.4334,8800.0
2013-09-05 15:00:00,19.14,19.15,19.07,19.07,10800.0,17.4334,17.4425,17.3697,17.3697,10800.0
2013-09-05 15:30:00,19.09,19.13,19.05,19.07,60000.0,17.3879,17.4243,17.3514,17.3697,60000.0
2013-09-06 09:30:00,19.09,19.22,18.95,19.04,21200.0,17.3879,17.5063,17.2604,17.3423,21200.0
2013-09-06 10:00:00,19.05,19.08,18.86,19.08,19600.0,17.3514,17.3788,17.1784,17.3788,19600.0
2013-09-06 10:30:00,19.08,19.17,19.04,19.17,12400.0,17.3788,17.4607,17.3423,17.4607,12400.0
2013-09-06 11:00:00,19.13,19.14,19.09,19.09,9600.0,17.4243,17.4334,17.3879,17.3879,9600.0
2013-09-06 11:30:00,19.09,19.14,19.05,19.14,16400.0,17.3879,17.4334,17.3514,17.4334,16400.0
2013-09-06 12:00:00,19.11,19.16,19.11,19.13,3600.0,17.4061,17.4516,17.4061,17.4243,3600.0
2013-09-06 12:30:00,19.1,19.14,19.05,19.08,10000.0,17.397,17.4334,17.3514,17.3788,10000.0
2013-09-06 13:00:00,19.08,19.14,19.08,19.14,11600.0,17.3788,17.4334,17.3788,17.4334,11600.0
2013-09-06 13:30:00,19.13,19.17,19.08,19.16,10400.0,17.4243,17.4607,17.3788,17.4516,10400.0
2013-09-06 14:00:00,19.18,19.18,19.1,19.13,4400.0,17.4699,17.4699,17.397,17.4243,4400.0
2013-09-06 14:30:00,19.13,19.2,19.12,19.15,24000.0,17.4243,17.4881,17.4152,17.4425,24000.0
2013-09-06 15:00:00,19.13,19.15,19.05,19.12,30400.0,17.4243,17.4425,17.3514,17.4152,30400.0
2013-09-06 15:30:00,19.12,19.17,19.05,19.06,95200.0,17.4152,17.4607,17.3514,17.3606,95200.0
2013-09-09 09:30:00,19.14,19.16,18.97,19.09,13200.0,17.4334,17.4516,17.2786,17.3879,13200.0
2013-09-09 10:00:00,19.11,19.18,19.1,19.15,31600.0,17.4061,17.4699,17.397,17.4425,31600.0
2013-09-09 10:30:00,19.15,19.18,19.13,19.13,6000.0,17.4425,17.4699,17.4243,17.4243,6000.0
2013-09-09 11:00:00,19.17,19.17,19.11,19.11,5200.0,17.4607,17.4607,17.4061,17.4061,5200.0
2013-09-09 11:30:00,19.15,19.15,19.09,19.12,14800.0,17.4425,17.4425,17.3879,17.4152,14800.0
2013-09-09 12:00:00,19.13,19.22,19.1,19.18,15200.0,17.4243,17.5063,17.397,17.4699,15200.0
2013-09-09 12:30:00,19.21,19.21,19.15,19.16,13200.0,17.4972,17.4972,17.4425,17.4516,13200.0
2013-09-09 13:00:00,19.16,19.27,19.14,19.26,32800.0,17.4516,17.5518,17.4334,17.5427,32800.0
2013-09-09 13:30:00,19.26,19.4,19.24,19.38,84400.0,17.5427,17.6702,17.5245,17.652,84400.0
2013-09-09 14:00:00,19.39,19.51,19.35,19.45,96800.0,17.6611,17.7704,17.6247,17.7158,96800.0
2013-09-09 14:30:00,19.46,19.53,19.46,19.5,23200.0,17.7249,17.7887,17.7249,17.7613,23200.0
2013-09-09 15:00:00,19.5,19.54,19.49,19.52,25200.0,17.7613,17.7978,17.7522,17.7795,25200.0
2013-09-09 15:30:00,19.53,19.56,19.48,19.52,67200.0,17.7887,17.816,17.7431,17.7795,67200.0
2013-09-10 09:30:00,19.56,19.56,19.46,19.5,23600.0,17.816,17.816,17.7249,17.7613,23600.0
2013-09-10 10:00:00,19.5,19.57,19.43,19.44,79600.0,17.7613,17.8251,17.6976,17.7067,79600.0
2013-09-10 10:30:00,19.45,19.46,19.41,19.46,9600.0,17.7158,17.7249,17.6794,17.7249,9600.0
2013-09-10 11:00:00,19.43,19.47,19.38,19.4,32400.0,17.6976,17.734,17.652,17.6702,32400.0
2013-09-10 11:30:00,19.38,19.38,19.31,19.31,7600.0,17.652,17.652,17.5883,17.5883,7600.0
2013-09-10 12:00:00,19.3,19.34,19.24,19.24,111200.0,17.5792,17.6156,17.5245,17.5245,111200.0
2013-09-10 12:30:00,19.25,19.25,19.25,19.25,800.0,17.5336,17.5336,17.5336,17.5336,800.0
2013-09-10 13:00:00,19.22,19.23,19.14,19.16,57200.0,17.5063,17.5154,17.4334,17.4516,57200.0
2013-09-10 13:30:00,19.21,19.3,19.17,19.29,17600.0,17.4972,17.5792,17.4607,17.57,17600.0
2013-09-10 14:00:00,19.29,19.31,19.25,19.29,14800.0,17.57,17.5883,17.5336,17.57,14800.0
2013-09-10 14:30:00,19.29,19.33,19.25,19.28,34000.0,17.57,17.6065,17.5336,17.5609,34000.0
2013-09-10 15:00:00,19.29,19.36,19.26,19.35,30000.0,17.57,17.6338,17.5427,17.6247,30000.0
2013-09-10 15:30:00,19.34,19.42,19.28,19.39,135200.0,17.6156,17.6885,17.5609,17.6611,135200.0
2013-09-11 09:30:00,19.37,19.4,19.2,19.3,43200.0,17.6429,17.6702,17.4881,17.5792,43200.0
2013-09-11 10:00:00,19.28,19.28,19.08,19.14,90800.0,17.5609,17.5609,17.3788,17.4334,90800.0
2013-09-11 10:30:00,19.18,19.21,19.14,19.18,6000.0,17.4699,17.4972,17.4334,17.4699,6000.0
2013-09-11 11:00:00,19.17,19.21,19.16,19.19,18000.0,17.4607,17.4972,17.4516,17.479,18000.0
2013-09-11 11:30:00,19.19,19.45,19.19,19.45,84800.0,17.479,17.7158,17.479,17.7158,84800.0
2013-09-11 12:00:00,19.44,19.49,19.44,19.45,28400.0,17.7067,17.7522,17.7067,17.7158,28400.0
2013-09-11 12:30:00,19.43,19.45,19.29,19.38,81600.0,17.6976,17.7158,17.57,17.652,81600.0
2013-09-11 13:00:00,19.34,19.38,19.34,19.36,7200.0,17.6156,17.652,17.6156,17.6338,7200.0
2013-09-11 13:30:00,19.36,19.38,19.36,19.38,12000.0,17.6338,17.652,17.6338,17.652,12000.0
2013-09-11 14:00:00,19.37,19.43,19.36,19.38,19200.0,17.6429,17.6976,17.6338,17.652,19200.0
2013-09-11 14:30:00,19.38,19.39,19.34,19.35,20000.0,17.652,17.6611,17.6156,17.6247,20000.0
2013-09-11 15:00:00,19.35,19.36,19.28,19.3,29200.0,17.6247,17.6338,17.5609,17.5792,29200.0
2013-09-11 15:30:00,19.31,19.36,19.3,19.34,44400.0,17.5883,17.6338,17.5792,17.6156,44400.0
2013-09-12 09:30:00,19.31,19.31,19.16,19.17,8800.0,17.5883,17.5883,17.4516,17.4607,8800.0
2013-09-12 10:00:00,19.19,19.19,19.19,19.19,1200.0,17.479,17.479,17.479,17.479,1200.0
2013-09-12 10:30:00,19.17,19.24,19.16,19.23,6800.0,17.4607,17.5245,17.4516,17.5154,6800.0
2013-09-12 11:00:00,19.25,19.25,19.18,19.18,2800.0,17.5336,17.5336,17.4699,17.4699,2800.0
2013-09-12 11:30:00,19.17,19.18,19.08,19.08,17200.0,17.4607,17.4699,17.3788,17.3788,17200.0
2013-09-12 12:00:00,19.07,19.11,19.07,19.11,4800.0,17.3697,17.4061,17.3697,17.4061,4800.0
2013-09-12 12:30:00,19.09,19.1,19.08,19.1,10400.0,17.3879,17.397,17.3788,17.397,10400.0
2013-09-12 13:00:00,19.1,19.21,19.1,19.17,32800.0,17.397,17.4972,17.397,17.4607,32800.0
2013-09-12 13:30:00,19.18,19.18,19.14,19.17,20800.0,17.4699,17.4699,17.4334,17.4607,20800.0
2013-09-12 14:00:00,19.17,19.18,19.17,19.17,2000.0,17.4607,17.4699,17.4607,17.4607,2000.0
2013-09-12 14:30:00,19.18,19.21,19.16,19.2,44800.0,17.4699,17.4972,17.4516,17.4881,44800.0
2013-09-12 15:00:00,19.2,19.22,19.17,19.22,8400.0,17.4881,17.5063,17.4607,17.5063,8400.0
2013-09-12 15:30:00,19.21,19.33,19.2,19.27,48800.0,17.4972,17.6065,17.4881,17.5518,48800.0
2013-09-13 09:30:00,19.25,19.4,19.24,19.25,32400.0,17.5336,17.6702,17.5245,17.5336,32400.0
2013-09-13 10:00:00,19.25,19.31,19.23,19.25,24000.0,17.5336,17.5883,17.5154,17.5336,24000.0
2013-09-13 10:30:00,19.25,19.39,19.24,19.39,10000.0,17.5336,17.6611,17.5245,17.6611,10000.0
2013-09-13 11:00:00,19.39,19.39,19.3,19.3,6000.0,17.6611,17.6611,17.5792,17.5792,6000.0
2013-09-13 11:30:00,19.31,19.31,19.12,19.15,12800.0,17.5883,17.5883,17.4152,17.4425,12800.0
2013-09-13 12:00:00,19.14,19.18,19.12,19.18,7600.0,17.4334,17.4699,17.4152,17.4699,7600.0
2013-09-13 12:30:00,19.18,19.23,19.18,19.23,7200.0,17.4699,17.5154,17.4699,17.5154,7200.0
2013-09-13 13:00:00,19.25,19.25,19.25,19.25,4000.0,17.5336,17.5336,17.5336,17.5336,4000.0
2013-09-13 13:30:00,19.27,19.28,19.25,19.26,4400.0,17.5518,17.5609,17.5336,17.5427,4400.0
2013-09-13 14:00:00,19.25,19.35,19.25,19.34,28800.0,17.5336,17.6247,17.5336,17.6156,28800.0
2013-09-13 14:30:00,19.34,19.36,19.33,19.36,9600.0,17.6156,17.6338,17.6065,17.6338,9600.0
2013-09-13 15:00:00,19.35,19.36,19.33,19.35,8000.0,17.6247,17.6338,17.6065,17.6247,8000.0
2013-09-13 15:30:00,19.34,19.39,19.33,19.36,39200.0,17.6156,17.6611,17.6065,17.6338,39200.0
2013-09-16 09:30:00,19.52,19.55,19.42,19.42,16000.0,17.7795,17.8069,17.6885,17.6885,16000.0
2013-09-16 10:00:00,19.37,19.5,19.32,19.49,34400.0,17.6429,17.7613,17.5974,17.7522,34400.0
2013-09-16 10:30:00,19.51,19.52,19.46,19.48,3200.0,17.7704,17.7795,17.7249,17.7431,3200.0
2013-09-16 11:00:00,19.51,19.52,19.44,19.44,4400.0,17.7704,17.7795,17.7067,17.7067,4400.0
2013-09-16 11:30:00,19.45,19.6,19.45,19.6,11200.0,17.7158,17.8524,17.7158,17.8524,11200.0
2013-09-16 12:00:00,19.6,19.71,19.59,19.67,74000.0,17.8524,17.9526,17.8433,17.9162,74000.0
2013-09-16 12:30:00,19.68,19.73,19.65,19.69,38400.0,17.9253,17.9708,17.898,17.9344,38400.0
2013-09-16 13:00:00,19.67,19.69,19.58,19.6,15200.0,17.9162,17.9344,17.8342,17.8524,15200.0
2013-09-16 13:30:00,19.59,19.61,19.58,19.61,16800.0,17.8433,17.8615,17.8342,17.8615,16800.0
2013-09-16 14:00:00,19.61,19.63,19.56,19.6,8800.0,17.8615,17.8797,17.816,17.8524,8800.0
2013-09-16 14:30:00,19.6,19.63,19.58,19.62,12400.0,17.8524,17.8797,17.8342,17.8706,12400.0
2013-09-16 15:00:00,19.63,19.65,19.61,19.61,18400.0,17.8797,17.898,17.8615,17.8615,18400.0
2013-09-16 15:30:00,19.61,19.63,19.53,19.57,52400.0,17.8615,17.8797,17.7887,17.8251,52400.0
2013-09-17 09:30:00,19.63,19.63,19.43,19.48,18800.0,17.8797,17.8797,17.6976,17.7431,18800.0
2013-09-17 10:00:00,19.47,19.48,19.34,19.34,50800.0,17.734,17.7431,17.6156,17.6156,50800.0
2013-09-17 10:30:00,19.32,19.38,19.31,19.34,17200.0,17.5974,17.652,17.5883,17.6156,17200.0
2013-09-17 11:00:00,19.33,19.36,19.23,19.27,31200.0,17.6065,17.6338,17.5154,17.5518,31200.0
2013-09-17 11:30:00,19.23,19.28,19.15,19.23,185600.0,17.5154,17.5609,17.4425,17.5154,185600.0
2013-09-17 12:00:00,19.23,19.24,19.15,19.23,20800.0,17.5154,17.5245,17.4425,17.5154,20800.0
2013-09-17 12:30:00,19.22,19.26,19.21,19.25,6000.0,17.5063,17.5427,17.4972,17.5336,6000.0
2013-09-17 13:00:00,19.21,19.21,19.16,19.18,10400.0,17.4972,17.4972,17.4516,17.4699,10400.0
2013-09-17 13:30:00,19.22,19.22,19.11,19.17,127600.0,17.5063,17.5063,17.4061,17.4607,127600.0
2013-09-17 14:00:00,19.17,19.33,19.17,19.29,32800.0,17.4607,17.6065,17.4607,17.57,32800.0
2013-09-17 14:30:00,19.28,19.28,19.1,19.24,103600.0,17.5609,17.5609,17.397,17.5245,103600.0
2013-09-17 15:00:00,19.24,19.26,19.13,19.16,88000.0,17.5245,17.5427,17.4243,17.4516,88000.0
2013-09-17 15:30:00,19.18,19.25,19.15,19.25,186400.0,17.4699,17.5336,17.4425,17.5336,186400.0
2013-09-18 09:30:00,19.26,19.37,19.16,19.17,3200.0,17.5427,17.6429,17.4516,17.4607,3200.0
2013-09-18 10:00:00,19.11,19.2,19.05,19.07,64800.0,17.4061,17.4881,17.3514,17.3697,64800.0
2013-09-18 10:30:00,19.07,19.2,19.07,19.18,15200.0,17.3697,17.4881,17.3697,17.4699,15200.0
2013-09-18 11:00:00,19.18,19.3,19.18,19.26,14000.0,17.4699,17.5792,17.4699,17.5427,14000.0
2013-09-18 11:30:00,19.28,19.28,19.19,19.25,20800.0,17.5609,17.5609,17.479,17.5336,20800.0
2013-09-18 12:00:00,19.25,19.25,19.16,19.16,17600.0,17.5336,17.5336,17.4516,17.4516,17600.0
2013-09-18 12:30:00,19.14,19.21,19.13,19.18,10800.0,17.4334,17.4972,17.4243,17.4699,10800.0
2013-09-18 13:00:00,19.2,19.22,19.02,19.19,40800.0,17.4881,17.5063,17.3241,17.479,40800.0
2013-09-18 13:30:00,19.21,19.23,19.03,19.05,104000.0,17.4972,17.5154,17.3332,17.3514,104000.0
2013-09-18 14:00:00,19.12,19.4,19.06,19.32,46800.0,17.4152,17.6702,17.3606,17.5974,46800.0
2013-09-18 14:30:00,19.29,19.38,19.29,19.38,9600.0,17.57,17.652,17.57,17.652,9600.0
2013-09-18 15:00:00,19.41,19.42,19.34,19.41,28000.0,17.6794,17.6885,17.6156,17.6794,28000.0
2013-09-18 15:30:00,19.39,19.47,19.36,19.44,66000.0,17.6611,17.734,17.6338,17.7067,66000.0
2013-09-19 09:30:00,19.42,19.59,19.18,19.25,26800.0,17.6885,17.8433,17.4699,17.5336,26800.0
2013-09-19 10:00:00,19.25,19.35,19.18,19.26,38800.0,17.5336,17.6247,17.4699,17.5427,38800.0
2013-09-19 10:30:00,19.27,19.27,19.04,19.09,48400.0,17.5518,17.5518,17.3423,17.3879,48400.0
2013-09-19 11:00:00,19.07,19.21,19.07,19.2,43600.0,17.3697,17.4972,17.3697,17.4881,43600.0
2013-09-19 11:30:00,19.2,19.2,19.11,19.19,10400.0,17.4881,17.4881,17.4061,17.479,10400.0
2013-09-19 12:00:00,19.2,19.29,19.2,19.25,16000.0,17.4881,17.57,17.4881,17.5336,16000.0
2013-09-19 12:30:00,19.25,19.29,19.23,19.27,6800.0,17.5336,17.57,17.5154,17.5518,6800.0
2013-09-19 13:00:00,19.26,19.39,19.26,19.37,26800.0,17.5427,17.6611,17.5427,17.6429,26800.0
2013-09-19 13:30:00,19.42,19.47,19.4,19.43,23600.0,17.6885,17.734,17.6702,17.6976,23600.0
2013-09-19 14:00:00,19.47,19.54,19.45,19.47,22000.0,17.734,17.7978,17.7158,17.734,22000.0
2013-09-19 14:30:00,19.45,19.55,19.42,19.52,18000.0,17.7158,17.8069,17.6885,17.7795,18000.0
2013-09-19 15:00:00,19.54,19.57,19.51,19.53,25200.0,17.7978,17.8251,17.7704,17.7887,25200.0
2013-09-19 15:30:00,19.55,19.55,19.4,19.45,61200.0,17.8069,17.8069,17.6702,17.7158,61200.0
2013-09-20 09:30:00,20.08,20.96,20.08,20.11,270800.0,18.2896,19.0911,18.2896,18.3169,270800.0
2013-09-20 10:00:00,20.12,20.21,20.03,20.03,138800.0,18.326,18.408,18.2441,18.2441,138800.0
2013-09-20 10:30:00,20.03,20.21,20.02,20.14,80800.0,18.2441,18.408,18.235,18.3443,80800.0
2013-09-20 11:00:00,20.15,20.24,20.07,20.17,83200.0,18.3534,18.4353,18.2805,18.3716,83200.0
2013-09-20 11:30:00,20.17,20.25,20.17,20.19,40800.0,18.3716,18.4445,18.3716,18.3898,40800.0
2013-09-20 12:00:00,20.22,20.4,20.19,20.4,134800.0,18.4171,18.5811,18.3898,18.5811,134800.0
2013-09-20 12:30:00,20.4,20.5,20.38,20.47,100000.0,18.5811,18.6722,18.5629,18.6448,100000.0
2013-09-20 13:00:00,20.46,20.48,20.4,20.47,59600.0,18.6357,18.6539,18.5811,18.6448,59600.0
2013-09-20 13:30:00,20.46,20.47,20.33,20.37,74000.0,18.6357,18.6448,18.5173,18.5538,74000.0
2013-09-20 14:00:00,20.38,20.38,20.3,20.37,33600.0,18.5629,18.5629,18.49,18.5538,33600.0
2013-09-20 14:30:00,20.36,20.36,20.25,20.27,56400.0,18.5446,18.5446,18.4445,18.4627,56400.0
2013-09-20 15:00:00,20.27,20.27,20.25,20.27,125600.0,18.4627,18.4627,18.4445,18.4627,125600.0
2013-09-20 15:30:00,20.26,20.38,20.25,20.3,322400.0,18.4536,18.5629,18.4445,18.49,322400.0
2013-09-23 09:30:00,20.32,20.37,20.25,20.3,110400.0,18.5082,18.5538,18.4445,18.49,110400.0
2013-09-23 10:00:00,20.31,20.4,20.3,20.33,58000.0,18.4991,18.5811,18.49,18.5173,58000.0
2013-09-23 10:30:00,20.32,20.34,20.25,20.34,58000.0,18.5082,18.5264,18.4445,18.5264,58000.0
2013-09-23 11:00:00,20.29,20.38,20.29,20.3,22800.0,18.4809,18.5629,18.4809,18.49,22800.0
2013-09-23 11:30:00,20.33,20.35,20.22,20.23,40800.0,18.5173,18.5355,18.4171,18.4262,40800.0
2013-09-23 12:00:00,20.23,20.23,20.15,20.16,22400.0,18.4262,18.4262,18.3534,18.3625,22400.0
2013-09-23 12:30:00,20.15,20.16,20.08,20.11,46800.0,18.3534,18.3625,18.2896,18.3169,46800.0
2013-09-23 13:00:00,20.1,20.11,20.04,20.11,65200.0,18.3078,18.3169,18.2532,18.3169,65200.0
2013-09-23 13:30:00,20.11,20.15,20.07,20.09,52400.0,18.3169,18.3534,18.2805,18.2987,52400.0
2013-09-23 14:00:00,20.09,20.13,20.04,20.1,41200.0,18.2987,18.3352,18.2532,18.3078,41200.0
2013-09-23 14:30:00,20.1,20.18,20.08,20.18,76400.0,18.3078,18.3807,18.2896,18.3807,76400.0
2013-09-23 15:00:00,20.18,20.21,20.11,20.13,86000.0,18.3807,18.408,18.3169,18.3352,86000.0
2013-09-23 15:30:00,20.13,20.15,20.05,20.06,125600.0,18.3352,18.3534,18.2623,18.2714,125600.0
2013-09-24 09:30:00,20.0,20.0,19.86,19.89,24400.0,18.2167,18.2167,18.0892,18.1166,24400.0
2013-09-24 10:00:00,19.89,19.89,19.77,19.86,75600.0,18.1166,18.1166,18.0073,18.0892,75600.0
2013-09-24 10:30:00,19.86,19.93,19.78,19.78,46800.0,18.0892,18.153,18.0164,18.0164,46800.0
2013-09-24 11:00:00,19.75,19.81,19.75,19.78,19600.0,17.989,18.0437,17.989,18.0164,19600.0
2013-09-24 11:30:00,19.78,19.79,19.68,19.72,32800.0,18.0164,18.0255,17.9253,17.9617,32800.0
2013-09-24 12:00:00,19.72,19.75,19.72,19.74,7600.0,17.9617,17.989,17.9617,17.9799,7600.0
2013-09-24 12:30:00,19.75,19.83,19.73,19.8,27600.0,17.989,18.0619,17.9708,18.0346,27600.0
2013-09-24 13:00:00,19.81,19.89,19.81,19.88,27600.0,18.0437,18.1166,18.0437,18.1074,27600.0
2013-09-24 13:30:00,19.88,19.88,19.84,19.84,12000.0,18.1074,18.1074,18.071,18.071,12000.0
2013-09-24 14:00:00,19.84,19.88,19.84,19.87,25200.0,18.071,18.1074,18.071,18.0983,25200.0
2013-09-24 14:30:00,19.87,19.89,19.85,19.85,26400.0,18.0983,18.1166,18.0801,18.0801,26400.0
2013-09-24 15:00:00,19.82,19.83,19.76,19.76,37600.0,18.0528,18.0619,17.9981,17.9981,37600.0
2013-09-24 15:30:00,19.76,19.81,19.72,19.77,72400.0,17.9981,18.0437,17.9617,18.0073,72400.0
2013-09-25 09:30:00,19.75,19.78,19.67,19.76,14400.0,17.989,18.0164,17.9162,17.9981,14400.0
2013-09-25 10:00:00,19.78,19.81,19.74,19.77,27600.0,18.0164,18.0437,17.9799,18.0073,27600.0
2013-09-25 10:30:00,19.78,19.87,19.73,19.87,19600.0,18.0164,18.0983,17.9708,18.0983,19600.0
2013-09-25 11:00:00,19.88,19.88,19.75,19.75,30400.0,18.1074,18.1074,17.989,17.989,30400.0
2013-09-25 11:30:00,19.78,19.86,19.75,19.84,49200.0,18.0164,18.0892,17.989,18.071,49200.0
2013-09-25 12:00:00,19.85,19.85,19.79,19.81,8000.0,18.0801,18.0801,18.0255,18.0437,8000.0
2013-09-25 12:30:00,19.78,19.82,19.76,19.81,74000.0,18.0164,18.0528,17.9981,18.0437,74000.0
2013-09-25 13:00:00,19.82,19.85,19.81,19.81,26000.0,18.0528,18.0801,18.0437,18.0437,26000.0
2013-09-25 13:30:00,19.82,19.88,19.77,19.85,99600.0,18.0528,18.1074,18.0073,18.0801,99600.0
2013-09-25 14:00:00,19.87,19.88,19.84,19.86,12800.0,18.0983,18.1074,18.071,18.0892,12800.0
2013-09-25 14:30:00,19.86,19.86,19.83,19.84,19600.0,18.0892,18.0892,18.0619,18.071,19600.0
2013-09-25 15:00:00,19.83,19.88,19.83,19.86,52800.0,18.0619,18.1074,18.0619,18.0892,52800.0
2013-09-25 15:30:00,19.87,19.91,19.84,19.86,204400.0,18.0983,18.1348,18.071,18.0892,204400.0
2013-09-26 09:30:00,19.85,19.98,19.8,19.98,144000.0,18.0801,18.1985,18.0346,18.1985,144000.0
2013-09-26 10:00:00,19.93,19.97,19.93,19.94,9600.0,18.153,18.1894,18.153,18.1621,9600.0
2013-09-26 10:30:00,19.95,19.97,19.94,19.95,40800.0,18.1712,18.1894,18.1621,18.1712,40800.0
2013-09-26 11:00:00,19.96,19.96,19.88,19.95,29200.0,18.1803,18.1803,18.1074,18.1712,29200.0
2013-09-26 11:30:00,19.96,19.98,19.92,19.95,22000.0,18.1803,18.1985,18.1439,18.1712,22000.0
2013-09-26 12:00:00,19.95,19.96,19.93,19.95,11600.0,18.1712,18.1803,18.153,18.1712,11600.0
2013-09-26 12:30:00,19.96,19.96,19.94,19.96,28400.0,18.1803,18.1803,18.1621,18.1803,28400.0
2013-09-26 13:00:00,19.96,19.99,19.96,19.99,16400.0,18.1803,18.2076,18.1803,18.2076,16400.0
2013-09-26 13:30:00,19.99,19.99,19.92,19.93,28800.0,18.2076,18.2076,18.1439,18.153,28800.0
2013-09-26 14:00:00,19.94,20.02,19.93,20.0,67600.0,18.1621,18.235,18.153,18.2167,67600.0
2013-09-26 14:30:00,20.0,20.03,19.99,20.0,105200.0,18.2167,18.2441,18.2076,18.2167,105200.0
2013-09-26 15:00:00,20.0,20.04,19.98,20.01,80400.0,18.2167,18.2532,18.1985,18.2259,80400.0
2013-09-26 15:30:00,20.0,20.03,19.96,20.01,125600.0,18.2167,18.2441,18.1803,18.2259,125600.0
2013-09-27 09:30:00,19.88,20.0,19.86,19.89,22400.0,18.1074,18.2167,18.0892,18.1166,22400.0
2013-09-27 10:00:00,19.9,19.99,19.9,19.99,18000.0,18.1257,18.2076,18.1257,18.2076,18000.0
2013-09-27 10:30:00,19.99,20.03,19.98,20.03,18800.0,18.2076,18.2441,18.1985,18.2441,18800.0
2013-09-27 11:00:00,20.01,20.03,20.0,20.01,8800.0,18.2259,18.2441,18.2167,18.2259,8800.0
2013-09-27 11:30:00,20.03,20.05,19.99,20.0,92000.0,18.2441,18.2623,18.2076,18.2167,92000.0
2013-09-27 12:00:00,20.0,20.05,19.99,20.01,26000.0,18.2167,18.2623,18.2076,18.2259,26000.0
2013-09-27 12:30:00,20.04,20.08,20.02,20.06,85600.0,18.2532,18.2896,18.235,18.2714,85600.0
2013-09-27 13:00:00,20.07,20.08,20.06,20.07,23600.0,18.2805,18.2896,18.2714,18.2805,23600.0
2013-09-27 13:30:00,20.05,20.09,20.02,20.06,83600.0,18.2623,18.2987,18.235,18.2714,83600.0
2013-09-27 14:00:00,20.06,20.1,20.06,20.06,159600.0,18.2714,18.3078,18.2714,18.2714,159600.0
2013-09-27 14:30:00,20.09,20.1,20.06,20.09,20800.0,18.2987,18.3078,18.2714,18.2987,20800.0
2013-09-27 15:00:00,20.09,20.1,20.06,20.09,17600.0,18.2987,18.3078,18.2714,18.2987,17600.0
2013-09-27 15:30:00,20.09,20.09,20.03,20.06,200000.0,18.2987,18.2987,18.2441,18.2714,200000.0
2013-09-30 09:30:00,19.92,19.98,19.65,19.98,225200.0,18.1439,18.1985,17.898,18.1985,225200.0
2013-09-30 10:00:00,19.98,20.02,19.91,20.02,79600.0,18.1985,18.235,18.1348,18.235,79600.0
2013-09-30 10:30:00,20.0,20.07,20.0,20.0,66400.0,18.2167,18.2805,18.2167,18.2167,66400.0
2013-09-30 11:00:00,20.05,20.11,20.0,20.03,38800.0,18.2623,18.3169,18.2167,18.2441,38800.0
2013-09-30 11:30:00,20.04,20.04,20.03,20.04,44400.0,18.2532,18.2532,18.2441,18.2532,44400.0
2013-09-30 12:00:00,20.04,20.08,20.03,20.04,55600.0,18.2532,18.2896,18.2441,18.2532,55600.0
2013-09-30 12:30:00,20.04,20.05,19.99,19.99,24400.0,18.2532,18.2623,18.2076,18.2076,24400.0
2013-09-30 13:00:00,19.99,20.02,19.96,20.02,33200.0,18.2076,18.235,18.1803,18.235,33200.0
2013-09-30 13:30:00,20.03,20.06,20.01,20.05,26000.0,18.2441,18.2714,18.2259,18.2623,26000.0
2013-09-30 14:00:00,20.05,20.07,20.0,20.01,74000.0,18.2623,18.2805,18.2167,18.2259,74000.0
2013-09-30 14:30:00,20.0,20.04,19.97,20.03,166800.0,18.2167,18.2532,18.1894,18.2441,166800.0
2013-09-30 15:00:00,20.01,20.11,20.01,20.07,252400.0,18.2259,18.3169,18.2259,18.2805,252400.0
2013-09-30 15:30:00,20.08,20.1,20.0,20.02,190000.0,18.2896,18.3078,18.2167,18.235,190000.0
2013-10-01 09:30:00,20.02,20.32,19.94,20.24,122000.0,18.235,18.5082,18.1621,18.4353,122000.0
2013-10-01 10:00:00,20.24,20.37,20.23,20.32,226000.0,18.4353,18.5538,18.4262,18.5082,226000.0
2013-10-01 10:30:00,20.32,20.37,20.31,20.36,170400.0,18.5082,18.5538,18.4991,18.5446,170400.0
2013-10-01 11:00:00,20.37,20.45,20.36,20.39,402000.0,18.5538,18.6266,18.5446,18.572,402000.0
2013-10-01 11:30:00,20.38,20.42,20.38,20.4,65200.0,18.5629,18.5993,18.5629,18.5811,65200.0
2013-10-01 12:00:00,20.41,20.47,20.39,20.42,99200.0,18.5902,18.6448,18.572,18.5993,99200.0
2013-10-01 12:30:00,20.41,20.46,20.3,20.36,159200.0,18.5902,18.6357,18.49,18.5446,159200.0
2013-10-01 13:00:00,20.39,20.45,20.36,20.37,44400.0,18.572,18.6266,18.5446,18.5538,44400.0
2013-10-01 13:30:00,20.37,20.43,20.36,20.4,178400.0,18.5538,18.6084,18.5446,18.5811,178400.0
2013-10-01 14:00:00,20.39,20.41,20.36,20.39,484000.0,18.572,18.5902,18.5446,18.572,484000.0
2013-10-01 14:30:00,20.39,20.41,20.35,20.4,169600.0,18.572,18.5902,18.5355,18.5811,169600.0
2013-10-01 15:00:00,20.38,20.46,20.38,20.43,66000.0,18.5629,18.6357,18.5629,18.6084,66000.0
2013-10-01 15:30:00,20.45,20.52,20.42,20.45,688400.0,18.6266,18.6904,18.5993,18.6266,688400.0
2013-10-02 09:30:00,20.34,20.34,20.1,20.14,27600.0,18.5264,18.5264,18.3078,18.3443,27600.0
2013-10-02 10:00:00,20.16,20.21,20.05,20.08,24800.0,18.3625,18.408,18.2623,18.2896,24800.0
2013-10-02 10:30:00,20.08,20.12,20.02,20.07,40800.0,18.2896,18.326,18.235,18.2805,40800.0
2013-10-02 11:00:00,20.07,20.14,20.07,20.11,34000.0,18.2805,18.3443,18.2805,18.3169,34000.0
2013-10-02 11:30:00,20.1,20.18,20.09,20.18,24400.0,18.3078,18.3807,18.2987,18.3807,24400.0
2013-10-02 12:00:00,20.18,20.29,20.18,20.28,29600.0,18.3807,18.4809,18.3807,18.4718,29600.0
2013-10-02 12:30:00,20.28,20.37,20.28,20.28,44000.0,18.4718,18.5538,18.4718,18.4718,44000.0
2013-10-02 13:00:00,20.27,20.28,20.18,20.26,20400.0,18.4627,18.4718,18.3807,18.4536,20400.0
2013-10-02 13:30:00,20.28,20.29,20.2,20.21,22400.0,18.4718,18.4809,18.3989,18.408,22400.0
2013-10-02 14:00:00,20.23,20.24,20.14,20.15,25600.0,18.4262,18.4353,18.3443,18.3534,25600.0
2013-10-02 14:30:00,20.14,20.17,20.09,20.1,24800.0,18.3443,18.3716,18.2987,18.3078,24800.0
2013-10-02 15:00:00,20.11,20.14,20.09,20.13,34800.0,18.3169,18.3443,18.2987,18.3352,34800.0
2013-10-02 15:30:00,20.13,20.17,20.1,20.16,82000.0,18.3352,18.3716,18.3078,18.3625,82000.0
2013-10-03 09:30:00,20.41,21.07,19.96,20.03,39200.0,18.5902,19.1913,18.1803,18.2441,39200.0
2013-10-03 10:00:00,20.02,20.04,19.96,20.03,42400.0,18.235,18.2532,18.1803,18.2441,42400.0
2013-10-03 10:30:00,20.03,20.1,19.99,20.04,15600.0,18.2441,18.3078,18.2076,18.2532,15600.0
2013-10-03 11:00:00,20.0,20.16,20.0,20.11,58800.0,18.2167,18.3625,18.2167,18.3169,58800.0
2013-10-03 11:30:00,20.1,20.16,20.08,20.13,40800.0,18.3078,18.3625,18.2896,18.3352,40800.0
2013-10-03 12:00:00,20.11,20.15,20.06,20.1,33200.0,18.3169,18.3534,18.2714,18.3078,33200.0
2013-10-03 12:30:00,20.13,20.17,20.1,20.12,19200.0,18.3352,18.3716,18.3078,18.326,19200.0
2013-10-03 13:00:00,20.12,20.18,20.08,20.17,23600.0,18.326,18.3807,18.2896,18.3716,23600.0
2013-10-03 13:30:00,20.21,20.23,20.13,20.17,51600.0,18.408,18.4262,18.3352,18.3716,51600.0
2013-10-03 14:00:00,20.2,20.21,20.11,20.18,38800.0,18.3989,18.408,18.3169,18.3807,38800.0
2013-10-03 14:30:00,20.2,20.24,20.16,20.23,30400.0,18.3989,18.4353,18.3625,18.4262,30400.0
2013-10-03 15:00:00,20.19,20.21,20.17,20.21,32400.0,18.3898,18.408,18.3716,18.408,32400.0
2013-10-03 15:30:00,20.21,20.26,20.09,20.11,364400.0,18.408,18.4536,18.2987,18.3169,364400.0
2013-10-04 09:30:00,20.17,20.24,20.02,20.19,149200.0,18.3716,18.4353,18.235,18.3898,149200.0
2013-10-04 10:00:00,20.15,20.19,20.12,20.19,83600.0,18.3534,18.3898,18.326,18.3898,83600.0
2013-10-04 10:30:00,20.18,20.25,20.18,20.23,181200.0,18.3807,18.4445,18.3807,18.4262,181200.0
2013-10-04 11:00:00,20.19,20.22,20.19,20.22,12000.0,18.3898,18.4171,18.3898,18.4171,12000.0
2013-10-04 11:30:00,20.19,20.25,20.19,20.22,32400.0,18.3898,18.4445,18.3898,18.4171,32400.0
2013-10-04 12:00:00,20.22,20.23,20.19,20.21,51200.0,18.4171,18.4262,18.3898,18.408,51200.0
2013-10-04 12:30:00,20.21,20.22,20.17,20.21,39200.0,18.408,18.4171,18.3716,18.408,39200.0
2013-10-04 13:00:00,20.2,20.25,20.19,20.23,131200.0,18.3989,18.4445,18.3898,18.4262,131200.0
2013-10-04 13:30:00,20.23,20.23,20.18,20.19,63600.0,18.4262,18.4262,18.3807,18.3898,63600.0
2013-10-04 14:00:00,20.21,20.23,20.18,20.19,43200.0,18.408,18.4262,18.3807,18.3898,43200.0
2013-10-04 14:30:00,20.21,20.23,20.18,20.19,63600.0,18.408,18.4262,18.3807,18.3898,63600.0
2013-10-04 15:00:00,20.19,20.25,20.17,20.19,94800.0,18.3898,18.4445,18.3716,18.3898,94800.0
2013-10-04 15:30:00,20.18,20.19,20.14,20.18,80000.0,18.3807,18.3898,18.3443,18.3807,80000.0
2013-10-07 09:30:00,20.02,20.03,19.95,19.95,15200.0,18.235,18.2441,18.1712,18.1712,15200.0
2013-10-07 10:00:00,19.95,20.06,19.95,20.04,22000.0,18.1712,18.2714,18.1712,18.2532,22000.0
2013-10-07 10:30:00,20.03,20.08,19.95,19.97,19200.0,18.2441,18.2896,18.1712,18.1894,19200.0
2013-10-07 11:00:00,19.99,20.03,19.96,20.0,32000.0,18.2076,18.2441,18.1803,18.2167,32000.0
2013-10-07 11:30:00,19.99,20.02,19.97,20.0,8400.0,18.2076,18.235,18.1894,18.2167,8400.0
2013-10-07 12:00:00,20.0,20.0,19.92,19.96,25200.0,18.2167,18.2167,18.1439,18.1803,25200.0
2013-10-07 12:30:00,19.96,19.96,19.87,19.91,31600.0,18.1803,18.1803,18.0983,18.1348,31600.0
2013-10-07 13:00:00,19.91,19.94,19.86,19.91,16000.0,18.1348,18.1621,18.0892,18.1348,16000.0
2013-10-07 13:30:00,19.91,19.93,19.86,19.92,13200.0,18.1348,18.153,18.0892,18.1439,13200.0
2013-10-07 14:00:00,19.94,19.96,19.88,19.93,30000.0,18.1621,18.1803,18.1074,18.153,30000.0
2013-10-07 14:30:00,19.93,19.93,19.87,19.93,24400.0,18.153,18.153,18.0983,18.153,24400.0
2013-10-07 15:00:00,19.94,19.94,19.89,19.9,24800.0,18.1621,18.1621,18.1166,18.1257,24800.0
2013-10-07 15:30:00,19.91,19.91,19.79,19.8,71200.0,18.1348,18.1348,18.0255,18.0346,71200.0
2013-10-08 09:30:00,19.83,19.83,19.7,19.8,7200.0,18.0619,18.0619,17.9435,18.0346,7200.0
2013-10-08 10:00:00,19.77,19.92,19.72,19.92,39200.0,18.0073,18.1439,17.9617,18.1439,39200.0
2013-10-08 10:30:00,19.89,19.92,19.8,19.83,54400.0,18.1166,18.1439,18.0346,18.0619,54400.0
2013-10-08 11:00:00,19.83,19.89,19.77,19.84,54000.0,18.0619,18.1166,18.0073,18.071,54000.0
2013-10-08 11:30:00,19.85,19.85,19.77,19.83,30800.0,18.0801,18.0801,18.0073,18.0619,30800.0
2013-10-08 12:00:00,19.81,19.84,19.77,19.84,52000.0,18.0437,18.071,18.0073,18.071,52000.0
2013-10-08 12:30:00,19.84,19.84,19.73,19.73,47200.0,18.071,18.071,17.9708,17.9708,47200.0
2013-10-08 13:00:00,19.73,19.74,19.68,19.72,18000.0,17.9708,17.9799,17.9253,17.9617,18000.0
2013-10-08 13:30:00,19.71,19.72,19.7,19.71,16800.0,17.9526,17.9617,17.9435,17.9526,16800.0
2013-10-08 14:00:00,19.7,19.73,19.67,19.73,26000.0,17.9435,17.9708,17.9162,17.9708,26000.0
2013-10-08 14:30:00,19.72,19.74,19.66,19.67,32800.0,17.9617,17.9799,17.9071,17.9162,32800.0
2013-10-08 15:00:00,19.68,19.73,19.66,19.73,32800.0,17.9253,17.9708,17.9071,17.9708,32800.0
2013-10-08 15:30:00,19.72,19.73,19.58,19.6,114800.0,17.9617,17.9708,17.8342,17.8524,114800.0
2013-10-09 09:30:00,19.61,19.61,19.29,19.38,88400.0,17.8615,17.8615,17.57,17.652,88400.0
2013-10-09 10:00:00,19.39,19.4,19.29,19.33,56400.0,17.6611,17.6702,17.57,17.6065,56400.0
2013-10-09 10:30:00,19.35,19.41,19.32,19.38,156400.0,17.6247,17.6794,17.5974,17.652,156400.0
2013-10-09 11:00:00,19.38,19.41,19.36,19.4,120000.0,17.652,17.6794,17.6338,17.6702,120000.0
2013-10-09 11:30:00,19.4,19.45,19.36,19.38,82000.0,17.6702,17.7158,17.6338,17.652,82000.0
2013-10-09 12:00:00,19.38,19.4,19.37,19.38,50000.0,17.652,17.6702,17.6429,17.652,50000.0
2013-10-09 12:30:00,19.38,19.4,19.37,19.38,128000.0,17.652,17.6702,17.6429,17.652,128000.0
2013-10-09 13:00:00,19.39,19.45,19.38,19.42,35600.0,17.6611,17.7158,17.652,17.6885,35600.0
2013-10-09 13:30:00,19.4,19.41,19.36,19.39,67600.0,17.6702,17.6794,17.6338,17.6611,67600.0
2013-10-09 14:00:00,19.41,19.43,19.36,19.39,59600.0,17.6794,17.6976,17.6338,17.6611,59600.0
2013-10-09 14:30:00,19.38,19.41,19.37,19.41,40800.0,17.652,17.6794,17.6429,17.6794,40800.0
2013-10-09 15:00:00,19.41,19.41,19.37,19.4,48400.0,17.6794,17.6794,17.6429,17.6702,48400.0
2013-10-09 15:30:00,19.4,19.42,19.37,19.38,237200.0,17.6702,17.6885,17.6429,17.652,237200.0
2013-10-10 09:30:00,19.55,19.66,19.36,19.58,66000.0,17.8069,17.9071,17.6338,17.8342,66000.0
2013-10-10 10:00:00,19.61,19.62,19.56,19.6,48800.0,17.8615,17.8706,17.816,17.8524,48800.0
2013-10-10 10:30:00,19.6,19.62,19.58,19.61,21200.0,17.8524,17.8706,17.8342,17.8615,21200.0
2013-10-10 11:00:00,19.6,19.62,19.58,19.58,62000.0,17.8524,17.8706,17.8342,17.8342,62000.0
2013-10-10 11:30:00,19.61,19.73,19.6,19.71,79600.0,17.8615,17.9708,17.8524,17.9526,79600.0
2013-10-10 12:00:00,19.71,19.74,19.69,19.74,175200.0,17.9526,17.9799,17.9344,17.9799,175200.0
2013-10-10 12:30:00,19.74,19.81,19.72,19.79,139600.0,17.9799,18.0437,17.9617,18.0255,139600.0
2013-10-10 13:00:00,19.78,19.79,19.73,19.77,85200.0,18.0164,18.0255,17.9708,18.0073,85200.0
2013-10-10 13:30:00,19.79,19.8,19.76,19.78,97200.0,18.0255,18.0346,17.9981,18.0164,97200.0
2013-10-10 14:00:00,19.78,19.81,19.75,19.75,44800.0,18.0164,18.0437,17.989,17.989,44800.0
2013-10-10 14:30:00,19.74,19.78,19.74,19.75,24000.0,17.9799,18.0164,17.9799,17.989,24000.0
2013-10-10 15:00:00,19.75,19.88,19.74,19.86,273200.0,17.989,18.1074,17.9799,18.0892,273200.0
2013-10-10 15:30:00,19.86,19.91,19.84,19.91,81200.0,18.0892,18.1348,18.071,18.1348,81200.0
2013-10-11 09:30:00,19.86,19.95,19.8,19.95,7200.0,18.0892,18.1712,18.0346,18.1712,7200.0
2013-10-11 10:00:00,19.94,20.0,19.89,19.95,16400.0,18.1621,18.2167,18.1166,18.1712,16400.0
2013-10-11 10:30:00,19.98,20.01,19.96,20.0,23200.0,18.1985,18.2259,18.1803,18.2167,23200.0
2013-10-11 11:00:00,20.0,20.02,19.97,19.97,12400.0,18.2167,18.235,18.1894,18.1894,12400.0
2013-10-11 11:30:00,19.97,20.04,19.97,20.04,20400.0,18.1894,18.2532,18.1894,18.2532,20400.0
2013-10-11 12:00:00,20.04,20.08,20.02,20.05,34800.0,18.2532,18.2896,18.235,18.2623,34800.0
2013-10-11 12:30:00,20.04,20.07,20.04,20.05,2000.0,18.2532,18.2805,18.2532,18.2623,2000.0
2013-10-11 13:00:00,20.06,20.15,20.06,20.13,17200.0,18.2714,18.3534,18.2714,18.3352,17200.0
2013-10-11 13:30:00,20.13,20.16,20.1,20.16,12000.0,18.3352,18.3625,18.3078,18.3625,12000.0
2013-10-11 14:00:00,20.16,20.2,20.15,20.18,34000.0,18.3625,18.3989,18.3534,18.3807,34000.0
2013-10-11 14:30:00,20.2,20.23,20.18,20.22,24800.0,18.3989,18.4262,18.3807,18.4171,24800.0
2013-10-11 15:00:00,20.2,20.22,20.18,20.18,48400.0,18.3989,18.4171,18.3807,18.3807,48400.0
2013-10-11 15:30:00,20.2,20.23,20.14,20.22,112800.0,18.3989,18.4262,18.3443,18.4171,112800.0
2013-10-14 09:30:00,20.1,20.17,20.08,20.13,30000.0,18.3078,18.3716,18.2896,18.3352,30000.0
2013-10-14 10:00:00,20.17,20.18,20.16,20.18,2000.0,18.3716,18.3807,18.3625,18.3807,2000.0
2013-10-14 10:30:00,20.18,20.2,20.16,20.18,12000.0,18.3807,18.3989,18.3625,18.3807,12000.0
2013-10-14 11:00:00,20.16,20.2,20.16,20.19,30000.0,18.3625,18.3989,18.3625,18.3898,30000.0
2013-10-14 11:30:00,20.16,20.3,20.16,20.3,102000.0,18.3625,18.49,18.3625,18.49,102000.0
2013-10-14 12:00:00,20.28,20.3,20.25,20.28,10800.0,18.4718,18.49,18.4445,18.4718,10800.0
2013-10-14 12:30:00,20.28,20.34,20.27,20.33,11200.0,18.4718,18.5264,18.4627,18.5173,11200.0
2013-10-14 13:00:00,20.32,20.38,20.28,20.38,44400.0,18.5082,18.5629,18.4718,18.5629,44400.0
2013-10-14 13:30:00,20.38,20.4,20.36,20.39,12400.0,18.5629,18.5811,18.5446,18.572,12400.0
2013-10-14 14:00:00,20.37,20.42,20.37,20.41,40400.0,18.5538,18.5993,18.5538,18.5902,40400.0
2013-10-14 14:30:00,20.42,20.43,20.34,20.37,53600.0,18.5993,18.6084,18.5264,18.5538,53600.0
2013-10-14 15:00:00,20.36,20.44,20.34,20.43,70800.0,18.5446,18.6175,18.5264,18.6084,70800.0
2013-10-14 15:30:00,20.45,20.48,20.43,20.47,126800.0,18.6266,18.6539,18.6084,18.6448,126800.0
2013-10-15 09:30:00,20.48,20.48,20.26,20.27,30000.0,18.6539,18.6539,18.4536,18.4627,30000.0
2013-10-15 10:00:00,20.27,20.39,20.25,20.27,38800.0,18.4627,18.572,18.4445,18.4627,38800.0
2013-10-15 10:30:00,20.27,20.4,20.27,20.29,62800.0,18.4627,18.5811,18.4627,18.4809,62800.0
2013-10-15 11:00:00,20.28,20.36,20.26,20.27,33200.0,18.4718,18.5446,18.4536,18.4627,33200.0
2013-10-15 11:30:00,20.26,20.31,20.26,20.26,66800.0,18.4536,18.4991,18.4536,18.4536,66800.0
2013-10-15 12:00:00,20.24,20.28,20.18,20.22,114400.0,18.4353,18.4718,18.3807,18.4171,114400.0
2013-10-15 12:30:00,20.23,20.23,20.18,20.22,12800.0,18.4262,18.4262,18.3807,18.4171,12800.0
2013-10-15 13:00:00,20.2,20.25,20.19,20.19,74800.0,18.3989,18.4445,18.3898,18.3898,74800.0
2013-10-15 13:30:00,20.17,20.18,20.16,20.16,8400.0,18.3716,18.3807,18.3625,18.3625,8400.0
2013-10-15 14:00:00,20.18,20.19,20.11,20.11,297600.0,18.3807,18.3898,18.3169,18.3169,297600.0
2013-10-15 14:30:00,20.11,20.2,20.06,20.2,158800.0,18.3169,18.3989,18.2714,18.3989,158800.0
2013-10-15 15:00:00,20.19,20.24,20.17,20.19,37600.0,18.3898,18.4353,18.3716,18.3898,37600.0
2013-10-15 15:30:00,20.19,20.22,20.15,20.15,246000.0,18.3898,18.4171,18.3534,18.3534,246000.0
2013-10-16 09:30:00,20.2,20.64,20.2,20.6,62400.0,18.3989,18.7997,18.3989,18.7632,62400.0
2013-10-16 10:00:00,20.6,20.6,20.46,20.51,97200.0,18.7632,18.7632,18.6357,18.6813,97200.0
2013-10-16 10:30:00,20.51,20.53,20.45,20.48,35600.0,18.6813,18.6995,18.6266,18.6539,35600.0
2013-10-16 11:00:00,20.49,20.5,20.47,20.47,37600.0,18.6631,18.6722,18.6448,18.6448,37600.0
2013-10-16 11:30:00,20.47,20.52,20.47,20.52,16000.0,18.6448,18.6904,18.6448,18.6904,16000.0
2013-10-16 12:00:00,20.5,20.52,20.46,20.47,18400.0,18.6722,18.6904,18.6357,18.6448,18400.0
2013-10-16 12:30:00,20.47,20.49,20.44,20.46,30400.0,18.6448,18.6631,18.6175,18.6357,30400.0
2013-10-16 13:00:00,20.46,20.56,20.44,20.56,309200.0,18.6357,18.7268,18.6175,18.7268,309200.0
2013-10-16 13:30:00,20.54,20.57,20.48,20.5,56400.0,18.7086,18.7359,18.6539,18.6722,56400.0
2013-10-16 14:00:00,20.5,20.52,20.46,20.48,222000.0,18.6722,18.6904,18.6357,18.6539,222000.0
2013-10-16 14:30:00,20.5,20.55,20.49,20.55,14000.0,18.6722,18.7177,18.6631,18.7177,14000.0
2013-10-16 15:00:00,20.55,20.57,20.52,20.55,26800.0,18.7177,18.7359,18.6904,18.7177,26800.0
2013-10-16 15:30:00,20.52,20.61,20.52,20.61,55600.0,18.6904,18.7724,18.6904,18.7724,55600.0
2013-10-17 09:30:00,20.66,21.36,20.66,21.35,268800.0,18.8179,19.4555,18.8179,19.4464,268800.0
2013-10-17 10:00:00,21.35,21.5,21.2,21.29,241200.0,19.4464,19.583,19.3097,19.3917,241200.0
2013-10-17 10:30:00,21.32,21.41,21.31,21.38,208000.0,19.419,19.501,19.4099,19.4737,208000.0
2013-10-17 11:00:00,21.4,21.47,21.34,21.47,198400.0,19.4919,19.5557,19.4373,19.5557,198400.0
2013-10-17 11:30:00,21.47,21.5,21.43,21.48,172400.0,19.5557,19.583,19.5192,19.5648,172400.0
2013-10-17 12:00:00,21.47,21.57,21.47,21.57,145600.0,19.5557,19.6468,19.5557,19.6468,145600.0
2013-10-17 12:30:00,21.56,21.58,21.47,21.56,95200.0,19.6377,19.6559,19.5557,19.6377,95200.0
2013-10-17 13:00:00,21.56,21.68,21.53,21.68,66000.0,19.6377,19.747,19.6103,19.747,66000.0
2013-10-17 13:30:00,21.67,21.7,21.6,21.64,116400.0,19.7378,19.7652,19.6741,19.7105,116400.0
2013-10-17 14:00:00,21.63,21.69,21.6,21.6,85200.0,19.7014,19.7561,19.6741,19.6741,85200.0
2013-10-17 14:30:00,21.59,21.66,21.59,21.66,84800.0,19.665,19.7287,19.665,19.7287,84800.0
2013-10-17 15:00:00,21.66,21.74,21.66,21.74,120400.0,19.7287,19.8016,19.7287,19.8016,120400.0
2013-10-17 15:30:00,21.74,21.82,21.73,21.81,279600.0,19.8016,19.8745,19.7925,19.8654,279600.0
2013-10-18 09:30:00,21.81,22.03,21.63,21.77,129600.0,19.8654,20.0657,19.7014,19.8289,129600.0
2013-10-18 10:00:00,21.79,21.87,21.62,21.62,20800.0,19.8471,19.92,19.6923,19.6923,20800.0
2013-10-18 10:30:00,21.59,21.81,21.55,21.75,112800.0,19.665,19.8654,19.6285,19.8107,112800.0
2013-10-18 11:00:00,21.73,21.8,21.67,21.7,72000.0,19.7925,19.8563,19.7378,19.7652,72000.0
2013-10-18 11:30:00,21.65,21.79,21.57,21.68,29600.0,19.7196,19.8471,19.6468,19.747,29600.0
2013-10-18 12:00:00,21.69,21.69,21.65,21.69,22400.0,19.7561,19.7561,19.7196,19.7561,22400.0
2013-10-18 12:30:00,21.69,21.75,21.68,21.74,24800.0,19.7561,19.8107,19.747,19.8016,24800.0
2013-10-18 13:00:00,21.75,21.76,21.68,21.76,44800.0,19.8107,19.8198,19.747,19.8198,44800.0
2013-10-18 13:30:00,21.73,21.76,21.67,21.71,25600.0,19.7925,19.8198,19.7378,19.7743,25600.0
2013-10-18 14:00:00,21.72,21.74,21.66,21.67,38400.0,19.7834,19.8016,19.7287,19.7378,38400.0
2013-10-18 14:30:00,21.66,21.68,21.63,21.67,48000.0,19.7287,19.747,19.7014,19.7378,48000.0
2013-10-18 15:00:00,21.67,21.69,21.55,21.65,44800.0,19.7378,19.7561,19.6285,19.7196,44800.0
2013-10-18 15:30:00,21.65,21.73,21.55,21.67,560800.0,19.7196,19.7925,19.6285,19.7378,560800.0
2013-10-21 09:30:00,21.63,21.92,21.49,21.92,115200.0,19.7014,19.9656,19.5739,19.9656,115200.0
2013-10-21 10:00:00,21.78,21.8,21.61,21.64,42400.0,19.838,19.8563,19.6832,19.7105,42400.0
2013-10-21 10:30:00,21.64,21.68,21.61,21.67,48800.0,19.7105,19.747,19.6832,19.7378,48800.0
2013-10-21 11:00:00,21.67,21.72,21.65,21.71,35600.0,19.7378,19.7834,19.7196,19.7743,35600.0
2013-10-21 11:30:00,21.68,21.7,21.66,21.67,40400.0,19.747,19.7652,19.7287,19.7378,40400.0
2013-10-21 12:00:00,21.7,21.74,21.64,21.69,45200.0,19.7652,19.8016,19.7105,19.7561,45200.0
2013-10-21 12:30:00,21.69,21.75,21.67,21.75,20400.0,19.7561,19.8107,19.7378,19.8107,20400.0
2013-10-21 13:00:00,21.77,21.8,21.73,21.73,28400.0,19.8289,19.8563,19.7925,19.7925,28400.0
2013-10-21 13:30:00,21.74,21.74,21.61,21.61,28000.0,19.8016,19.8016,19.6832,19.6832,28000.0
2013-10-21 14:00:00,21.61,21.67,21.59,21.59,49200.0,19.6832,19.7378,19.665,19.665,49200.0
2013-10-21 14:30:00,21.6,21.69,21.6,21.63,43200.0,19.6741,19.7561,19.6741,19.7014,43200.0
2013-10-21 15:00:00,21.63,21.72,21.61,21.66,56400.0,19.7014,19.7834,19.6832,19.7287,56400.0
2013-10-21 15:30:00,21.66,21.74,21.64,21.71,158800.0,19.7287,19.8016,19.7105,19.7743,158800.0
2013-10-22 09:30:00,21.81,22.0,21.68,21.85,56000.0,19.8654,20.0384,19.747,19.9018,56000.0
2013-10-22 10:00:00,21.82,22.06,21.82,21.88,66800.0,19.8745,20.0931,19.8745,19.9291,66800.0
2013-10-22 10:30:00,21.88,21.97,21.76,21.87,92400.0,19.9291,20.0111,19.8198,19.92,92400.0
2013-10-22 11:00:00,21.9,21.9,21.75,21.75,47200.0,19.9473,19.9473,19.8107,19.8107,47200.0
2013-10-22 11:30:00,21.75,21.89,21.75,21.89,25200.0,19.8107,19.9382,19.8107,19.9382,25200.0
2013-10-22 12:00:00,21.89,21.95,21.85,21.93,41200.0,19.9382,19.9929,19.9018,19.9747,41200.0
2013-10-22 12:30:00,21.92,21.95,21.88,21.95,30000.0,19.9656,19.9929,19.9291,19.9929,30000.0
2013-10-22 13:00:00,21.95,21.95,21.91,21.93,27200.0,19.9929,19.9929,19.9564,19.9747,27200.0
2013-10-22 13:30:00,21.9,22.0,21.9,22.0,34400.0,19.9473,20.0384,19.9473,20.0384,34400.0
2013-10-22 14:00:00,21.99,22.08,21.96,22.02,73200.0,20.0293,20.1113,20.002,20.0566,73200.0
2013-10-22 14:30:00,22.0,22.11,21.98,22.07,57600.0,20.0384,20.1386,20.0202,20.1022,57600.0
2013-10-22 15:00:00,22.06,22.08,21.96,21.96,110000.0,20.0931,20.1113,20.002,20.002,110000.0
2013-10-22 15:30:00,21.95,22.0,21.92,21.96,122000.0,19.9929,20.0384,19.9656,20.002,122000.0
2013-10-23 09:30:00,21.85,22.1,21.85,21.93,29600.0,19.9018,20.1295,19.9018,19.9747,29600.0
2013-10-23 10:00:00,21.89,21.95,21.8,21.89,57600.0,19.9382,19.9929,19.8563,19.9382,57600.0
2013-10-23 10:30:00,21.93,21.94,21.77,21.83,63200.0,19.9747,19.9838,19.8289,19.8836,63200.0
2013-10-23 11:00:00,21.85,21.94,21.85,21.9,28400.0,19.9018,19.9838,19.9018,19.9473,28400.0
2013-10-23 11:30:00,21.9,21.95,21.9,21.91,24000.0,19.9473,19.9929,19.9473,19.9564,24000.0
2013-10-23 12:00:00,21.91,21.93,21.84,21.86,17600.0,19.9564,19.9747,19.8927,19.9109,17600.0
2013-10-23 12:30:00,21.87,21.92,21.87,21.91,24000.0,19.92,19.9656,19.92,19.9564,24000.0
2013-10-23 13:00:00,21.91,21.99,21.9,21.99,48000.0,19.9564,20.0293,19.9473,20.0293,48000.0
2013-10-23 13:30:00,21.99,22.02,21.95,21.96,37600.0,20.0293,20.0566,19.9929,20.002,37600.0
2013-10-23 14:00:00,21.98,21.99,21.94,21.96,37600.0,20.0202,20.0293,19.9838,20.002,37600.0
2013-10-23 14:30:00,21.95,22.01,21.95,22.0,42000.0,19.9929,20.0475,19.9929,20.0384,42000.0
2013-10-23 15:00:00,22.02,22.02,21.93,21.99,70000.0,20.0566,20.0566,19.9747,20.0293,70000.0
2013-10-23 15:30:00,21.99,22.09,21.98,22.08,140000.0,20.0293,20.1204,20.0202,20.1113,140000.0
2013-10-24 09:30:00,22.22,22.25,22.13,22.14,26400.0,20.2388,20.2661,20.1568,20.1659,26400.0
2013-10-24 10:00:00,22.14,22.15,22.11,22.11,19200.0,20.1659,20.175,20.1386,20.1386,19200.0
2013-10-24 10:30:00,22.12,22.19,22.1,22.11,28000.0,20.1477,20.2115,20.1295,20.1386,28000.0
2013-10-24 11:00:00,22.11,22.14,22.11,22.12,7200.0,20.1386,20.1659,20.1386,20.1477,7200.0
2013-10-24 11:30:00,22.11,22.14,21.98,22.06,42400.0,20.1386,20.1659,20.0202,20.0931,42400.0
2013-10-24 12:00:00,22.08,22.15,22.05,22.14,53600.0,20.1113,20.175,20.084,20.1659,53600.0
2013-10-24 12:30:00,22.13,22.18,22.09,22.11,20800.0,20.1568,20.2024,20.1204,20.1386,20800.0
2013-10-24 13:00:00,22.11,22.16,22.1,22.13,27200.0,20.1386,20.1842,20.1295,20.1568,27200.0
2013-10-24 13:30:00,22.14,22.15,22.1,22.12,51200.0,20.1659,20.175,20.1295,20.1477,51200.0
2013-10-24 14:00:00,22.12,22.16,22.1,22.15,31200.0,20.1477,20.1842,20.1295,20.175,31200.0
2013-10-24 14:30:00,22.18,22.22,22.17,22.18,25600.0,20.2024,20.2388,20.1933,20.2024,25600.0
2013-10-24 15:00:00,22.17,22.17,22.11,22.11,26800.0,20.1933,20.1933,20.1386,20.1386,26800.0
2013-10-24 15:30:00,22.11,22.2,22.1,22.15,128800.0,20.1386,20.2206,20.1295,20.175,128800.0
2013-10-25 09:30:00,22.23,22.33,22.06,22.12,28800.0,20.2479,20.339,20.0931,20.1477,28800.0
2013-10-25 10:00:00,22.11,22.11,22.04,22.08,80000.0,20.1386,20.1386,20.0749,20.1113,80000.0
2013-10-25 10:30:00,22.11,22.21,22.1,22.18,12800.0,20.1386,20.2297,20.1295,20.2024,12800.0
2013-10-25 11:00:00,22.18,22.25,22.18,22.2,32800.0,20.2024,20.2661,20.2024,20.2206,32800.0
2013-10-25 11:30:00,22.2,22.21,22.13,22.13,67600.0,20.2206,20.2297,20.1568,20.1568,67600.0
2013-10-25 12:00:00,22.13,22.16,22.06,22.15,27200.0,20.1568,20.1842,20.0931,20.175,27200.0
2013-10-25 12:30:00,22.15,22.17,22.14,22.17,17200.0,20.175,20.1933,20.1659,20.1933,17200.0
2013-10-25 13:00:00,22.18,22.18,22.07,22.08,19200.0,20.2024,20.2024,20.1022,20.1113,19200.0
2013-10-25 13:30:00,22.07,22.15,22.07,22.15,82000.0,20.1022,20.175,20.1022,20.175,82000.0
2013-10-25 14:00:00,22.13,22.16,22.11,22.11,180800.0,20.1568,20.1842,20.1386,20.1386,180800.0
2013-10-25 14:30:00,22.13,22.15,22.13,22.14,20800.0,20.1568,20.175,20.1568,20.1659,20800.0
2013-10-25 15:00:00,22.13,22.14,22.1,22.13,48400.0,20.1568,20.1659,20.1295,20.1568,48400.0
2013-10-25 15:30:00,22.15,22.16,22.07,22.09,107200.0,20.175,20.1842,20.1022,20.1204,107200.0
2013-10-28 09:30:00,22.09,22.09,21.93,22.04,7200.0,20.1204,20.1204,19.9747,20.0749,7200.0
2013-10-28 10:00:00,22.04,22.07,21.93,22.0,60000.0,20.0749,20.1022,19.9747,20.0384,60000.0
2013-10-28 10:30:00,21.98,22.0,21.83,21.93,33600.0,20.0202,20.0384,19.8836,19.9747,33600.0
2013-10-28 11:00:00,21.95,21.98,21.89,21.92,45200.0,19.9929,20.0202,19.9382,19.9656,45200.0
2013-10-28 11:30:00,21.94,21.96,21.93,21.96,12800.0,19.9838,20.002,19.9747,20.002,12800.0
2013-10-28 12:00:00,21.95,21.97,21.88,21.88,106400.0,19.9929,20.0111,19.9291,19.9291,106400.0
2013-10-28 12:30:00,21.9,21.93,21.87,21.88,65600.0,19.9473,19.9747,19.92,19.9291,65600.0
2013-10-28 13:00:00,21.91,21.92,21.87,21.92,36800.0,19.9564,19.9656,19.92,19.9656,36800.0
2013-10-28 13:30:00,21.92,21.93,21.88,21.88,76800.0,19.9656,19.9747,19.9291,19.9291,76800.0
2013-10-28 14:00:00,21.9,21.93,21.86,21.9,51600.0,19.9473,19.9747,19.9109,19.9473,51600.0
2013-10-28 14:30:00,21.9,21.91,21.83,21.84,79200.0,19.9473,19.9564,19.8836,19.8927,79200.0
2013-10-28 15:00:00,21.85,21.91,21.84,21.86,82400.0,19.9018,19.9564,19.8927,19.9109,82400.0
2013-10-28 15:30:00,21.86,21.96,21.77,21.88,148800.0,19.9109,20.002,19.8289,19.9291,148800.0
2013-10-29 09:30:00,22.08,22.5,21.95,22.24,133200.0,20.1113,20.4938,19.9929,20.257,133200.0
2013-10-29 10:00:00,22.26,22.33,22.24,22.24,155200.0,20.2752,20.339,20.257,20.257,155200.0
2013-10-29 10:30:00,22.26,22.32,22.14,22.23,19200.0,20.2752,20.3299,20.1659,20.2479,19200.0
2013-10-29 11:00:00,22.19,22.31,22.14,22.14,112400.0,20.2115,20.3208,20.1659,20.1659,112400.0
2013-10-29 11:30:00,22.13,22.16,21.94,22.14,85600.0,20.1568,20.1842,19.9838,20.1659,85600.0
2013-10-29 12:00:00,22.1,22.1,21.88,21.9,68400.0,20.1295,20.1295,19.9291,19.9473,68400.0
2013-10-29 12:30:00,21.91,22.18,21.91,21.95,201200.0,19.9564,20.2024,19.9564,19.9929,201200.0
2013-10-29 13:00:00,21.99,22.03,21.73,21.97,57200.0,20.0293,20.0657,19.7925,20.0111,57200.0
2013-10-29 13:30:00,21.98,21.98,21.79,21.92,26400.0,20.0202,20.0202,19.8471,19.9656,26400.0
2013-10-29 14:00:00,21.93,22.07,21.9,21.95,36800.0,19.9747,20.1022,19.9473,19.9929,36800.0
2013-10-29 14:30:00,21.96,22.01,21.96,21.97,29200.0,20.002,20.0475,20.002,20.0111,29200.0
2013-10-29 15:00:00,21.98,22.04,21.97,22.02,90800.0,20.0202,20.0749,20.0111,20.0566,90800.0
2013-10-29 15:30:00,22.01,22.08,21.89,21.92,140400.0,20.0475,20.1113,19.9382,19.9656,140400.0
2013-10-30 09:30:00,22.14,22.37,21.98,21.99,54800.0,20.1659,20.3754,20.0202,20.0293,54800.0
2013-10-30 10:00:00,21.96,22.0,21.93,21.98,18400.0,20.002,20.0384,19.9747,20.0202,18400.0
2013-10-30 10:30:00,21.99,21.99,21.88,21.9,25600.0,20.0293,20.0293,19.9291,19.9473,25600.0
2013-10-30 11:00:00,21.91,21.98,21.9,21.95,114800.0,19.9564,20.0202,19.9473,19.9929,114800.0
2013-10-30 11:30:00,21.94,21.94,21.79,21.79,28800.0,19.9838,19.9838,19.8471,19.8471,28800.0
2013-10-30 12:00:00,21.79,21.87,21.77,21.86,97600.0,19.8471,19.92,19.8289,19.9109,97600.0
2013-10-30 12:30:00,21.86,21.96,21.83,21.96,170800.0,19.9109,20.002,19.8836,20.002,170800.0
2013-10-30 13:00:00,21.98,22.02,21.95,22.02,46000.0,20.0202,20.0566,19.9929,20.0566,46000.0
2013-10-30 13:30:00,22.03,22.04,21.98,22.03,104400.0,20.0657,20.0749,20.0202,20.0657,104400.0
2013-10-30 14:00:00,22.06,22.08,21.95,22.04,108000.0,20.0931,20.1113,19.9929,20.0749,108000.0
2013-10-30 14:30:00,22.01,22.02,21.95,21.95,72000.0,20.0475,20.0566,19.9929,19.9929,72000.0
2013-10-30 15:00:00,21.95,22.05,21.95,22.04,145200.0,19.9929,20.084,19.9929,20.0749,145200.0
2013-10-30 15:30:00,22.04,22.1,22.02,22.02,229200.0,20.0749,20.1295,20.0566,20.0566,229200.0
2013-10-31 09:30:00,21.99,22.12,21.92,21.94,27200.0,20.0293,20.1477,19.9656,19.9838,27200.0
2013-10-31 10:00:00,21.97,21.97,21.86,21.92,64400.0,20.0111,20.0111,19.9109,19.9656,64400.0
2013-10-31 10:30:00,21.95,21.96,21.83,21.92,30000.0,19.9929,20.002,19.8836,19.9656,30000.0
2013-10-31 11:00:00,21.93,22.04,21.92,22.02,30000.0,19.9747,20.0749,19.9656,20.0566,30000.0
2013-10-31 11:30:00,22.03,22.04,21.91,21.91,54400.0,20.0657,20.0749,19.9564,19.9564,54400.0
2013-10-31 12:00:00,21.92,21.93,21.82,21.82,16800.0,19.9656,19.9747,19.8745,19.8745,16800.0
2013-10-31 12:30:00,21.82,21.88,21.82,21.88,12400.0,19.8745,19.9291,19.8745,19.9291,12400.0
2013-10-31 13:00:00,21.87,21.88,21.82,21.86,14400.0,19.92,19.9291,19.8745,19.9109,14400.0
2013-10-31 13:30:00,21.89,21.91,21.86,21.91,13600.0,19.9382,19.9564,19.9109,19.9564,13600.0
2013-10-31 14:00:00,21.89,22.0,21.89,21.99,24000.0,19.9382,20.0384,19.9382,20.0293,24000.0
2013-10-31 14:30:00,22.0,22.0,21.91,21.95,29600.0,20.0384,20.0384,19.9564,19.9929,29600.0
2013-10-31 15:00:00,21.95,21.96,21.91,21.95,43600.0,19.9929,20.002,19.9564,19.9929,43600.0
2013-10-31 15:30:00,21.93,21.96,21.84,21.84,114400.0,19.9747,20.002,19.8927,19.8927,114400.0
2013-11-01 09:30:00,21.92,21.95,21.75,21.94,23200.0,19.9656,19.9929,19.8107,19.9838,23200.0
2013-11-01 10:00:00,21.95,21.98,21.89,21.97,43600.0,19.9929,20.0202,19.9382,20.0111,43600.0
2013-11-01 10:30:00,21.94,22.03,21.93,22.03,75600.0,19.9838,20.0657,19.9747,20.0657,75600.0
2013-11-01 11:00:00,21.98,22.05,21.93,22.03,67200.0,20.0202,20.084,19.9747,20.0657,67200.0
2013-11-01 11:30:00,22.04,22.05,21.95,21.99,66400.0,20.0749,20.084,19.9929,20.0293,66400.0
2013-11-01 12:00:00,22.0,22.02,21.99,22.0,55200.0,20.0384,20.0566,20.0293,20.0384,55200.0
2013-11-01 12:30:00,22.02,22.06,22.0,22.02,17600.0,20.0566,20.0931,20.0384,20.0566,17600.0
2013-11-01 13:00:00,22.0,22.05,21.99,22.01,32400.0,20.0384,20.084,20.0293,20.0475,32400.0
2013-11-01 13:30:00,22.02,22.07,22.0,22.01,22800.0,20.0566,20.1022,20.0384,20.0475,22800.0
2013-11-01 14:00:00,22.01,22.06,21.97,22.06,94800.0,20.0475,20.0931,20.0111,20.0931,94800.0
2013-11-01 14:30:00,22.06,22.06,22.02,22.05,15200.0,20.0931,20.0931,20.0566,20.084,15200.0
2013-11-01 15:00:00,22.05,22.11,22.03,22.11,51600.0,20.084,20.1386,20.0657,20.1386,51600.0
2013-11-01 15:30:00,22.11,22.17,22.06,22.17,94800.0,20.1386,20.1933,20.0931,20.1933,94800.0
2013-11-04 09:30:00,22.18,22.2,22.03,22.04,19200.0,20.2024,20.2206,20.0657,20.0749,19200.0
2013-11-04 10:00:00,22.0,22.08,21.95,21.98,84800.0,20.0384,20.1113,19.9929,20.0202,84800.0
2013-11-04 10:30:00,22.01,22.05,21.99,22.03,60000.0,20.0475,20.084,20.0293,20.0657,60000.0
2013-11-04 11:00:00,22.03,22.11,22.0,22.11,28800.0,20.0657,20.1386,20.0384,20.1386,28800.0
2013-11-04 11:30:00,22.09,22.14,22.05,22.12,80000.0,20.1204,20.1659,20.084,20.1477,80000.0
2013-11-04 12:00:00,22.12,22.18,22.06,22.06,27200.0,20.1477,20.2024,20.0931,20.0931,27200.0
2013-11-04 12:30:00,22.06,22.11,22.03,22.03,48800.0,20.0931,20.1386,20.0657,20.0657,48800.0
2013-11-04 13:00:00,22.03,22.03,21.99,22.0,17600.0,20.0657,20.0657,20.0293,20.0384,17600.0
2013-11-04 13:30:00,22.01,22.02,21.97,22.02,32400.0,20.0475,20.0566,20.0111,20.0566,32400.0
2013-11-04 14:00:00,22.0,22.01,21.96,21.97,40800.0,20.0384,20.0475,20.002,20.0111,40800.0
2013-11-04 14:30:00,21.99,22.04,21.99,22.03,20800.0,20.0293,20.0749,20.0293,20.0657,20800.0
2013-11-04 15:00:00,22.02,22.03,21.97,21.98,38800.0,20.0566,20.0657,20.0111,20.0202,38800.0
2013-11-04 15:30:00,21.99,22.0,21.92,21.93,113600.0,20.0293,20.0384,19.9656,19.9747,113600.0
2013-11-05 09:30:00,21.88,21.99,21.86,21.86,11600.0,19.9291,20.0293,19.9109,19.9109,11600.0
2013-11-05 10:00:00,21.84,21.84,21.69,21.74,43600.0,19.8927,19.8927,19.7561,19.8016,43600.0
2013-11-05 10:30:00,21.73,21.83,21.71,21.81,22800.0,19.7925,19.8836,19.7743,19.8654,22800.0
2013-11-05 11:00:00,21.81,21.81,21.75,21.76,11600.0,19.8654,19.8654,19.8107,19.8198,11600.0
2013-11-05 11:30:00,21.77,21.8,21.77,21.79,19600.0,19.8289,19.8563,19.8289,19.8471,19600.0
2013-11-05 12:00:00,21.79,21.81,21.77,21.81,30400.0,19.8471,19.8654,19.8289,19.8654,30400.0
2013-11-05 12:30:00,21.83,21.83,21.79,21.79,5600.0,19.8836,19.8836,19.8471,19.8471,5600.0
2013-11-05 13:00:00,21.81,21.84,21.79,21.79,6400.0,19.8654,19.8927,19.8471,19.8471,6400.0
2013-11-05 13:30:00,21.81,21.81,21.76,21.77,22800.0,19.8654,19.8654,19.8198,19.8289,22800.0
2013-11-05 14:00:00,21.76,21.81,21.75,21.81,5600.0,19.8198,19.8654,19.8107,19.8654,5600.0
2013-11-05 14:30:00,21.82,21.84,21.77,21.79,46400.0,19.8745,19.8927,19.8289,19.8471,46400.0
2013-11-05 15:00:00,21.76,21.82,21.76,21.79,31600.0,19.8198,19.8745,19.8198,19.8471,31600.0
2013-11-05 15:30:00,21.81,21.84,21.73,21.74,71600.0,19.8654,19.8927,19.7925,19.8016,71600.0
2013-11-06 09:30:00,21.79,21.87,21.73,21.75,12800.0,19.8471,19.92,19.7925,19.8107,12800.0
2013-11-06 10:00:00,21.74,21.74,21.62,21.64,10800.0,19.8016,19.8016,19.6923,19.7105,10800.0
2013-11-06 10:30:00,21.63,21.63,21.53,21.53,28400.0,19.7014,19.7014,19.6103,19.6103,28400.0
2013-11-06 11:00:00,21.52,21.61,21.47,21.5,38400.0,19.6012,19.6832,19.5557,19.583,38400.0
2013-11-06 11:30:00,21.55,21.56,21.47,21.53,12000.0,19.6285,19.6377,19.5557,19.6103,12000.0
2013-11-06 12:00:00,21.52,21.53,21.47,21.52,19600.0,19.6012,19.6103,19.5557,19.6012,19600.0
2013-11-06 12:30:00,21.52,21.58,21.49,21.56,100400.0,19.6012,19.6559,19.5739,19.6377,100400.0
2013-11-06 13:00:00,21.53,21.53,21.47,21.49,22000.0,19.6103,19.6103,19.5557,19.5739,22000.0
2013-11-06 13:30:00,21.5,21.57,21.49,21.55,31200.0,19.583,19.6468,19.5739,19.6285,31200.0
2013-11-06 14:00:00,21.58,21.61,21.53,21.53,28400.0,19.6559,19.6832,19.6103,19.6103,28400.0
2013-11-06 14:30:00,21.57,21.6,21.55,21.56,14000.0,19.6468,19.6741,19.6285,19.6377,14000.0
2013-11-06 15:00:00,21.54,21.56,21.47,21.51,46000.0,19.6194,19.6377,19.5557,19.5921,46000.0
2013-11-06 15:30:00,21.5,21.6,21.5,21.56,65200.0,19.583,19.6741,19.583,19.6377,65200.0
2013-11-07 09:30:00,21.53,21.73,21.53,21.61,16800.0,19.6815,19.8643,19.6815,19.7546,16800.0
2013-11-07 10:00:00,21.56,21.56,21.3,21.3,14000.0,19.7089,19.7089,19.4712,19.4712,14000.0
2013-11-07 10:30:00,21.28,21.28,21.17,21.17,32400.0,19.453,19.453,19.3524,19.3524,32400.0
2013-11-07 11:00:00,21.18,21.29,21.15,21.18,51200.0,19.3616,19.4621,19.3341,19.3616,51200.0
2013-11-07 11:30:00,21.18,21.21,21.17,21.2,8000.0,19.3616,19.389,19.3524,19.3798,8000.0
2013-11-07 12:00:00,21.25,21.29,21.25,21.25,24800.0,19.4255,19.4621,19.4255,19.4255,24800.0
2013-11-07 12:30:00,21.25,21.33,21.25,21.33,13200.0,19.4255,19.4987,19.4255,19.4987,13200.0
2013-11-07 13:00:00,21.32,21.36,21.28,21.32,19600.0,19.4895,19.5261,19.453,19.4895,19600.0
2013-11-07 13:30:00,21.27,21.38,21.27,21.38,15600.0,19.4438,19.5444,19.4438,19.5444,15600.0
2013-11-07 14:00:00,21.33,21.35,21.28,21.3,10800.0,19.4987,19.517,19.453,19.4712,10800.0
2013-11-07 14:30:00,21.29,21.39,21.25,21.38,24400.0,19.4621,19.5535,19.4255,19.5444,24400.0
2013-11-07 15:00:00,21.36,21.41,21.33,21.35,49600.0,19.5261,19.5718,19.4987,19.517,49600.0
2013-11-07 15:30:00,21.33,21.4,21.3,21.34,170400.0,19.4987,19.5627,19.4712,19.5078,170400.0
2013-11-08 09:30:00,21.44,21.66,21.3,21.57,20000.0,19.5992,19.8003,19.4712,19.7181,20000.0
2013-11-08 10:00:00,21.59,21.75,21.59,21.71,72400.0,19.7364,19.8826,19.7364,19.846,72400.0
2013-11-08 10:30:00,21.71,21.84,21.71,21.81,77600.0,19.846,19.9649,19.846,19.9375,77600.0
2013-11-08 11:00:00,21.8,21.81,21.73,21.79,41200.0,19.9283,19.9375,19.8643,19.9192,41200.0
2013-11-08 11:30:00,21.77,21.79,21.71,21.75,39600.0,19.9009,19.9192,19.846,19.8826,39600.0
2013-11-08 12:00:00,21.76,21.81,21.72,21.77,26400.0,19.8918,19.9375,19.8552,19.9009,26400.0
2013-11-08 12:30:00,21.76,21.82,21.76,21.81,7600.0,19.8918,19.9466,19.8918,19.9375,7600.0
2013-11-08 13:00:00,21.82,21.82,21.76,21.81,15200.0,19.9466,19.9466,19.8918,19.9375,15200.0
2013-11-08 13:30:00,21.82,21.84,21.77,21.8,161600.0,19.9466,19.9649,19.9009,19.9283,161600.0
2013-11-08 14:00:00,21.8,21.81,21.74,21.78,4800.0,19.9283,19.9375,19.8735,19.91,4800.0
2013-11-08 14:30:00,21.77,21.79,21.73,21.73,6400.0,19.9009,19.9192,19.8643,19.8643,6400.0
2013-11-08 15:00:00,21.7,21.75,21.68,21.75,12800.0,19.8369,19.8826,19.8186,19.8826,12800.0
2013-11-08 15:30:00,21.74,21.82,21.73,21.81,86800.0,19.8735,19.9466,19.8643,19.9375,86800.0
2013-11-11 09:30:00,21.75,21.92,21.75,21.81,21600.0,19.8826,20.038,19.8826,19.9375,21600.0
2013-11-11 10:00:00,21.81,21.84,21.74,21.77,89600.0,19.9375,19.9649,19.8735,19.9009,89600.0
2013-11-11 10:30:00,21.74,21.77,21.71,21.75,64800.0,19.8735,19.9009,19.846,19.8826,64800.0
2013-11-11 11:00:00,21.75,21.77,21.65,21.67,46000.0,19.8826,19.9009,19.7912,19.8095,46000.0
2013-11-11 11:30:00,21.67,21.82,21.67,21.79,47600.0,19.8095,19.9466,19.8095,19.9192,47600.0
2013-11-11 12:00:00,21.78,21.81,21.75,21.75,52800.0,19.91,19.9375,19.8826,19.8826,52800.0
2013-11-11 12:30:00,21.74,21.82,21.74,21.79,36400.0,19.8735,19.9466,19.8735,19.9192,36400.0
2013-11-11 13:00:00,21.8,21.8,21.72,21.72,89600.0,19.9283,19.9283,19.8552,19.8552,89600.0
2013-11-11 13:30:00,21.74,21.79,21.73,21.75,38800.0,19.8735,19.9192,19.8643,19.8826,38800.0
2013-11-11 14:00:00,21.75,21.85,21.75,21.84,38400.0,19.8826,19.974,19.8826,19.9649,38400.0
2013-11-11 14:30:00,21.85,21.89,21.81,21.82,42400.0,19.974,20.0106,19.9375,19.9466,42400.0
2013-11-11 15:00:00,21.83,21.88,21.82,21.86,41600.0,19.9557,20.0015,19.9466,19.9832,41600.0
2013-11-11 15:30:00,21.86,21.86,21.8,21.83,68800.0,19.9832,19.9832,19.9283,19.9557,68800.0
2013-11-12 09:30:00,21.76,21.76,21.57,21.61,19200.0,19.8918,19.8918,19.7181,19.7546,19200.0
2013-11-12 10:00:00,21.61,21.63,21.43,21.58,69200.0,19.7546,19.7729,19.5901,19.7272,69200.0
2013-11-12 10:30:00,21.56,21.57,21.46,21.47,29200.0,19.7089,19.7181,19.6175,19.6267,29200.0
2013-11-12 11:00:00,21.49,21.51,21.43,21.47,46400.0,19.6449,19.6632,19.5901,19.6267,46400.0
2013-11-12 11:30:00,21.47,21.51,21.43,21.5,53600.0,19.6267,19.6632,19.5901,19.6541,53600.0
2013-11-12 12:00:00,21.51,21.54,21.43,21.44,18800.0,19.6632,19.6906,19.5901,19.5992,18800.0
2013-11-12 12:30:00,21.44,21.48,21.4,21.47,12400.0,19.5992,19.6358,19.5627,19.6267,12400.0
2013-11-12 13:00:00,21.46,21.54,21.4,21.52,53200.0,19.6175,19.6906,19.5627,19.6724,53200.0
2013-11-12 13:30:00,21.49,21.51,21.41,21.49,32000.0,19.6449,19.6632,19.5718,19.6449,32000.0
2013-11-12 14:00:00,21.47,21.57,21.42,21.49,19600.0,19.6267,19.7181,19.5809,19.6449,19600.0
2013-11-12 14:30:00,21.48,21.64,21.47,21.63,44400.0,19.6358,19.7821,19.6267,19.7729,44400.0
2013-11-12 15:00:00,21.66,21.68,21.59,21.66,45600.0,19.8003,19.8186,19.7364,19.8003,45600.0
2013-11-12 15:30:00,21.66,21.71,21.61,21.67,81200.0,19.8003,19.846,19.7546,19.8095,81200.0
2013-11-13 09:30:00,21.57,21.73,21.53,21.53,4000.0,19.7181,19.8643,19.6815,19.6815,4000.0
2013-11-13 10:00:00,21.52,21.63,21.52,21.63,3200.0,19.6724,19.7729,19.6724,19.7729,3200.0
2013-11-13 10:30:00,21.59,21.68,21.59,21.59,18000.0,19.7364,19.8186,19.7364,19.7364,18000.0
2013-11-13 11:00:00,21.6,21.65,21.56,21.59,53600.0,19.7455,19.7912,19.7089,19.7364,53600.0
2013-11-13 11:30:00,21.6,21.61,21.55,21.61,27600.0,19.7455,19.7546,19.6998,19.7546,27600.0
2013-11-13 12:00:00,21.62,21.69,21.6,21.69,6400.0,19.7638,19.8278,19.7455,19.8278,6400.0
2013-11-13 12:30:00,21.65,21.72,21.61,21.71,16400.0,19.7912,19.8552,19.7546,19.846,16400.0
2013-11-13 13:00:00,21.71,21.75,21.65,21.75,13200.0,19.846,19.8826,19.7912,19.8826,13200.0
2013-11-13 13:30:00,21.74,21.78,21.69,21.78,6800.0,19.8735,19.91,19.8278,19.91,6800.0
2013-11-13 14:00:00,21.75,21.77,21.69,21.76,25600.0,19.8826,19.9009,19.8278,19.8918,25600.0
2013-11-13 14:30:00,21.76,21.76,21.68,21.75,20800.0,19.8918,19.8918,19.8186,19.8826,20800.0
2013-11-13 15:00:00,21.75,21.75,21.71,21.72,17200.0,19.8826,19.8826,19.846,19.8552,17200.0
2013-11-13 15:30:00,21.72,21.75,21.68,21.74,98400.0,19.8552,19.8826,19.8186,19.8735,98400.0
2013-11-14 09:30:00,21.75,21.85,21.65,21.76,5200.0,19.8826,19.974,19.7912,19.8918,5200.0
2013-11-14 10:00:00,21.76,21.81,21.75,21.79,26000.0,19.8918,19.9375,19.8826,19.9192,26000.0
2013-11-14 10:30:00,21.79,21.88,21.79,21.85,7600.0,19.9192,20.0015,19.9192,19.974,7600.0
2013-11-14 11:00:00,21.86,21.9,21.84,21.9,7600.0,19.9832,20.0197,19.9649,20.0197,7600.0
2013-11-14 11:30:00,21.9,21.9,21.8,21.87,26000.0,20.0197,20.0197,19.9283,19.9923,26000.0
2013-11-14 12:00:00,21.86,21.86,21.82,21.85,25600.0,19.9832,19.9832,19.9466,19.974,25600.0
2013-11-14 12:30:00,21.84,21.85,21.8,21.84,131200.0,19.9649,19.974,19.9283,19.9649,131200.0
2013-11-14 13:00:00,21.84,21.87,21.81,21.83,29200.0,19.9649,19.9923,19.9375,19.9557,29200.0
2013-11-14 13:30:00,21.82,21.82,21.77,21.8,20400.0,19.9466,19.9466,19.9009,19.9283,20400.0
2013-11-14 14:00:00,21.79,21.88,21.79,21.88,45200.0,19.9192,20.0015,19.9192,20.0015,45200.0
2013-11-14 14:30:00,21.89,22.0,21.89,21.91,33600.0,20.0106,20.1111,20.0106,20.0289,33600.0
2013-11-14 15:00:00,21.92,21.98,21.92,21.96,46000.0,20.038,20.0929,20.038,20.0746,46000.0
2013-11-14 15:30:00,21.96,22.02,21.93,21.94,125200.0,20.0746,20.1294,20.0472,20.0563,125200.0
2013-11-15 09:30:00,21.93,22.11,21.84,21.92,7200.0,20.0472,20.2117,19.9649,20.038,7200.0
2013-11-15 10:00:00,21.89,22.08,21.86,22.03,20400.0,20.0106,20.1843,19.9832,20.1386,20400.0
2013-11-15 10:30:00,22.08,22.11,21.89,21.93,42000.0,20.1843,20.2117,20.0106,20.0472,42000.0
2013-11-15 11:00:00,21.92,22.04,21.9,21.99,64800.0,20.038,20.1477,20.0197,20.102,64800.0
2013-11-15 11:30:00,21.92,22.0,21.92,21.97,18400.0,20.038,20.1111,20.038,20.0837,18400.0
2013-11-15 12:00:00,21.97,22.07,21.95,22.02,36000.0,20.0837,20.1751,20.0654,20.1294,36000.0
2013-11-15 12:30:00,22.01,22.06,22.0,22.05,12400.0,20.1203,20.166,20.1111,20.1569,12400.0
2013-11-15 13:00:00,22.03,22.05,22.0,22.04,8000.0,20.1386,20.1569,20.1111,20.1477,8000.0
2013-11-15 13:30:00,22.03,22.19,22.0,22.06,55200.0,20.1386,20.2848,20.1111,20.166,55200.0
2013-11-15 14:00:00,22.03,22.09,22.01,22.01,19200.0,20.1386,20.1934,20.1203,20.1203,19200.0
2013-11-15 14:30:00,22.05,22.09,22.03,22.07,48400.0,20.1569,20.1934,20.1386,20.1751,48400.0
2013-11-15 15:00:00,22.07,22.1,22.07,22.09,31600.0,20.1751,20.2026,20.1751,20.1934,31600.0
2013-11-15 15:30:00,22.07,22.09,22.01,22.03,44800.0,20.1751,20.1934,20.1203,20.1386,44800.0
2013-11-18 09:30:00,21.99,22.27,21.86,22.11,278000.0,20.102,20.358,19.9832,20.2117,278000.0
2013-11-18 10:00:00,22.07,22.18,22.07,22.15,40400.0,20.1751,20.2757,20.1751,20.2483,40400.0
2013-11-18 10:30:00,22.13,22.29,22.13,22.25,39600.0,20.23,20.3763,20.23,20.3397,39600.0
2013-11-18 11:00:00,22.25,22.32,22.2,22.23,18000.0,20.3397,20.4037,20.294,20.3214,18000.0
2013-11-18 11:30:00,22.17,22.19,22.14,22.18,17200.0,20.2666,20.2848,20.2391,20.2757,17200.0
2013-11-18 12:00:00,22.22,22.32,22.18,22.27,34000.0,20.3123,20.4037,20.2757,20.358,34000.0
2013-11-18 12:30:00,22.28,22.28,22.17,22.19,5200.0,20.3671,20.3671,20.2666,20.2848,5200.0
2013-11-18 13:00:00,22.18,22.25,22.16,22.25,19200.0,20.2757,20.3397,20.2574,20.3397,19200.0
2013-11-18 13:30:00,22.24,22.24,22.16,22.16,15600.0,20.3305,20.3305,20.2574,20.2574,15600.0
2013-11-18 14:00:00,22.16,22.23,22.14,22.18,64000.0,20.2574,20.3214,20.2391,20.2757,64000.0
2013-11-18 14:30:00,22.17,22.18,22.08,22.13,18800.0,20.2666,20.2757,20.1843,20.23,18800.0
2013-11-18 15:00:00,22.12,22.12,21.94,21.99,29600.0,20.2208,20.2208,20.0563,20.102,29600.0
2013-11-18 15:30:00,21.98,22.04,21.97,22.04,124000.0,20.0929,20.1477,20.0837,20.1477,124000.0
2013-11-19 09:30:00,21.97,22.11,21.95,21.97,34000.0,20.0837,20.2117,20.0654,20.0837,34000.0
2013-11-19 10:00:00,21.96,22.06,21.94,22.03,25600.0,20.0746,20.166,20.0563,20.1386,25600.0
2013-11-19 10:30:00,22.02,22.11,22.02,22.04,78000.0,20.1294,20.2117,20.1294,20.1477,78000.0
2013-11-19 11:00:00,22.05,22.08,21.96,22.03,88000.0,20.1569,20.1843,20.0746,20.1386,88000.0
2013-11-19 11:30:00,22.03,22.05,21.98,22.01,61600.0,20.1386,20.1569,20.0929,20.1203,61600.0
2013-11-19 12:00:00,22.0,22.03,21.95,21.95,44000.0,20.1111,20.1386,20.0654,20.0654,44000.0
2013-11-19 12:30:00,21.96,21.97,21.85,21.85,15600.0,20.0746,20.0837,19.974,19.974,15600.0
2013-11-19 13:00:00,21.86,21.87,21.83,21.86,4800.0,19.9832,19.9923,19.9557,19.9832,4800.0
2013-11-19 13:30:00,21.83,21.87,21.82,21.82,7200.0,19.9557,19.9923,19.9466,19.9466,7200.0
2013-11-19 14:00:00,21.83,21.86,21.74,21.75,35200.0,19.9557,19.9832,19.8735,19.8826,35200.0
2013-11-19 14:30:00,21.76,21.8,21.73,21.78,36400.0,19.8918,19.9283,19.8643,19.91,36400.0
2013-11-19 15:00:00,21.78,21.79,21.75,21.77,29600.0,19.91,19.9192,19.8826,19.9009,29600.0
2013-11-19 15:30:00,21.76,21.76,21.68,21.7,79600.0,19.8918,19.8918,19.8186,19.8369,79600.0
2013-11-20 09:30:00,21.7,21.72,21.63,21.72,11200.0,19.8369,19.8552,19.7729,19.8552,11200.0
2013-11-20 10:00:00,21.72,21.77,21.71,21.77,2400.0,19.8552,19.9009,19.846,19.9009,2400.0
2013-11-20 10:30:00,21.72,21.72,21.6,21.67,99600.0,19.8552,19.8552,19.7455,19.8095,99600.0
2013-11-20 11:00:00,21.65,21.68,21.64,21.67,40400.0,19.7912,19.8186,19.7821,19.8095,40400.0
2013-11-20 11:30:00,21.67,21.75,21.65,21.72,18000.0,19.8095,19.8826,19.7912,19.8552,18000.0
2013-11-20 12:00:00,21.73,21.73,21.7,21.73,2800.0,19.8643,19.8643,19.8369,19.8643,2800.0
2013-11-20 12:30:00,21.71,21.79,21.71,21.76,11200.0,19.846,19.9192,19.846,19.8918,11200.0
2013-11-20 13:00:00,21.74,21.79,21.74,21.78,4800.0,19.8735,19.9192,19.8735,19.91,4800.0
2013-11-20 13:30:00,21.78,21.84,21.76,21.84,5200.0,19.91,19.9649,19.8918,19.9649,5200.0
2013-11-20 14:00:00,21.79,21.83,21.67,21.74,71600.0,19.9192,19.9557,19.8095,19.8735,71600.0
2013-11-20 14:30:00,21.73,21.74,21.67,21.67,13600.0,19.8643,19.8735,19.8095,19.8095,13600.0
2013-11-20 15:00:00,21.66,21.7,21.63,21.7,36800.0,19.8003,19.8369,19.7729,19.8369,36800.0
2013-11-20 15:30:00,21.71,21.75,21.66,21.73,57200.0,19.846,19.8826,19.8003,19.8643,57200.0
2013-11-21 09:30:00,21.73,21.82,21.71,21.75,18800.0,19.8643,19.9466,19.846,19.8826,18800.0
2013-11-21 10:00:00,21.79,21.81,21.75,21.81,23600.0,19.9192,19.9375,19.8826,19.9375,23600.0
2013-11-21 10:30:00,21.81,21.85,21.8,21.81,36400.0,19.9375,19.974,19.9283,19.9375,36400.0
2013-11-21 11:00:00,21.81,21.83,21.77,21.81,10000.0,19.9375,19.9557,19.9009,19.9375,10000.0
2013-11-21 11:30:00,21.81,21.82,21.76,21.77,18400.0,19.9375,19.9466,19.8918,19.9009,18400.0
2013-11-21 12:00:00,21.81,21.82,21.75,21.75,8800.0,19.9375,19.9466,19.8826,19.8826,8800.0
2013-11-21 12:30:00,21.78,21.82,21.78,21.78,10800.0,19.91,19.9466,19.91,19.91,10800.0
2013-11-21 13:00:00,21.79,21.8,21.68,21.72,20800.0,19.9192,19.9283,19.8186,19.8552,20800.0
2013-11-21 13:30:00,21.75,21.81,21.75,21.79,14400.0,19.8826,19.9375,19.8826,19.9192,14400.0
2013-11-21 14:00:00,21.8,21.81,21.77,21.8,28000.0,19.9283,19.9375,19.9009,19.9283,28000.0
2013-11-21 14:30:00,21.81,21.81,21.78,21.8,39200.0,19.9375,19.9375,19.91,19.9283,39200.0
2013-11-21 15:00:00,21.82,21.83,21.79,21.8,12000.0,19.9466,19.9557,19.9192,19.9283,12000.0
2013-11-21 15:30:00,21.8,21.81,21.75,21.75,91600.0,19.9283,19.9375,19.8826,19.8826,91600.0
2013-11-22 09:30:00,21.75,21.77,21.73,21.73,65600.0,19.8826,19.9009,19.8643,19.8643,65600.0
2013-11-22 10:00:00,21.75,21.77,21.69,21.75,46000.0,19.8826,19.9009,19.8278,19.8826,46000.0
2013-11-22 10:30:00,21.7,21.75,21.7,21.75,13600.0,19.8369,19.8826,19.8369,19.8826,13600.0
2013-11-22 11:00:00,21.74,21.76,21.73,21.75,23200.0,19.8735,19.8918,19.8643,19.8826,23200.0
2013-11-22 11:30:00,21.71,21.75,21.71,21.75,22800.0,19.846,19.8826,19.846,19.8826,22800.0
2013-11-22 12:00:00,21.75,21.75,21.73,21.73,31600.0,19.8826,19.8826,19.8643,19.8643,31600.0
2013-11-22 12:30:00,21.73,21.73,21.68,21.72,15600.0,19.8643,19.8643,19.8186,19.8552,15600.0
2013-11-22 13:00:00,21.71,21.73,21.71,21.73,5600.0,19.846,19.8643,19.846,19.8643,5600.0
2013-11-22 13:30:00,21.72,21.74,21.67,21.67,16000.0,19.8552,19.8735,19.8095,19.8095,16000.0
2013-11-22 14:00:00,21.7,21.75,21.68,21.7,33600.0,19.8369,19.8826,19.8186,19.8369,33600.0
2013-11-22 14:30:00,21.73,21.75,21.72,21.73,14400.0,19.8643,19.8826,19.8552,19.8643,14400.0
2013-11-22 15:00:00,21.72,21.77,21.72,21.75,32000.0,19.8552,19.9009,19.8552,19.8826,32000.0
2013-11-22 15:30:00,21.74,21.76,21.72,21.74,72800.0,19.8735,19.8918,19.8552,19.8735,72800.0
2013-11-25 09:30:00,21.75,21.85,21.68,21.68,45200.0,19.8826,19.974,19.8186,19.8186,45200.0
2013-11-25 10:00:00,21.75,21.79,21.68,21.72,38800.0,19.8826,19.9192,19.8186,19.8552,38800.0
2013-11-25 10:30:00,21.7,21.74,21.66,21.7,83600.0,19.8369,19.8735,19.8003,19.8369,83600.0
2013-11-25 11:00:00,21.7,21.74,21.68,21.7,26400.0,19.8369,19.8735,19.8186,19.8369,26400.0
2013-11-25 11:30:00,21.69,21.71,21.66,21.67,14800.0,19.8278,19.846,19.8003,19.8095,14800.0
2013-11-25 12:00:00,21.67,21.73,21.66,21.73,12800.0,19.8095,19.8643,19.8003,19.8643,12800.0
2013-11-25 12:30:00,21.75,21.75,21.68,21.69,24000.0,19.8826,19.8826,19.8186,19.8278,24000.0
2013-11-25 13:00:00,21.69,21.72,21.67,21.71,12000.0,19.8278,19.8552,19.8095,19.846,12000.0
2013-11-25 13:30:00,21.71,21.74,21.69,21.73,14000.0,19.846,19.8735,19.8278,19.8643,14000.0
2013-11-25 14:00:00,21.74,21.75,21.71,21.72,24000.0,19.8735,19.8826,19.846,19.8552,24000.0
2013-11-25 14:30:00,21.72,21.72,21.67,21.71,14400.0,19.8552,19.8552,19.8095,19.846,14400.0
2013-11-25 15:00:00,21.72,21.74,21.57,21.63,154400.0,19.8552,19.8735,19.7181,19.7729,154400.0
2013-11-25 15:30:00,21.62,21.67,21.61,21.65,112000.0,19.7638,19.8095,19.7546,19.7912,112000.0
2013-11-26 09:30:00,21.71,21.77,21.52,21.52,36800.0,19.846,19.9009,19.6724,19.6724,36800.0
2013-11-26 10:00:00,21.57,21.62,21.5,21.62,26800.0,19.7181,19.7638,19.6541,19.7638,26800.0
2013-11-26 10:30:00,21.62,21.62,21.48,21.48,11200.0,19.7638,19.7638,19.6358,19.6358,11200.0
2013-11-26 11:00:00,21.47,21.53,21.46,21.53,6400.0,19.6267,19.6815,19.6175,19.6815,6400.0
2013-11-26 11:30:00,21.52,21.53,21.47,21.5,18400.0,19.6724,19.6815,19.6267,19.6541,18400.0
2013-11-26 12:00:00,21.5,21.53,21.42,21.44,156800.0,19.6541,19.6815,19.5809,19.5992,156800.0
2013-11-26 12:30:00,21.44,21.5,21.44,21.47,21600.0,19.5992,19.6541,19.5992,19.6267,21600.0
2013-11-26 13:00:00,21.49,21.49,21.46,21.46,13200.0,19.6449,19.6449,19.6175,19.6175,13200.0
2013-11-26 13:30:00,21.47,21.49,21.44,21.47,57200.0,19.6267,19.6449,19.5992,19.6267,57200.0
2013-11-26 14:00:00,21.46,21.59,21.38,21.59,98000.0,19.6175,19.7364,19.5444,19.7364,98000.0
2013-11-26 14:30:00,21.6,21.63,21.57,21.57,54400.0,19.7455,19.7729,19.7181,19.7181,54400.0
2013-11-26 15:00:00,21.56,21.61,21.5,21.59,70000.0,19.7089,19.7546,19.6541,19.7364,70000.0
2013-11-26 15:30:00,21.59,21.59,21.48,21.5,86800.0,19.7364,19.7364,19.6358,19.6541,86800.0
2013-11-27 09:30:00,21.6,21.63,21.36,21.39,44400.0,19.7455,19.7729,19.5261,19.5535,44400.0
2013-11-27 10:00:00,21.36,21.47,21.36,21.44,11200.0,19.5261,19.6267,19.5261,19.5992,11200.0
2013-11-27 10:30:00,21.44,21.45,21.33,21.35,14000.0,19.5992,19.6084,19.4987,19.517,14000.0
2013-11-27 11:00:00,21.35,21.46,21.35,21.46,50400.0,19.517,19.6175,19.517,19.6175,50400.0
2013-11-27 11:30:00,21.48,21.53,21.45,21.5,20000.0,19.6358,19.6815,19.6084,19.6541,20000.0
2013-11-27 12:00:00,21.51,21.51,21.44,21.49,18400.0,19.6632,19.6632,19.5992,19.6449,18400.0
2013-11-27 12:30:00,21.5,21.52,21.47,21.49,26800.0,19.6541,19.6724,19.6267,19.6449,26800.0
2013-11-27 13:00:00,21.49,21.5,21.37,21.44,37200.0,19.6449,19.6541,19.5352,19.5992,37200.0
2013-11-27 13:30:00,21.42,21.43,21.36,21.39,23600.0,19.5809,19.5901,19.5261,19.5535,23600.0
2013-11-27 14:00:00,21.42,21.44,21.39,21.4,28000.0,19.5809,19.5992,19.5535,19.5627,28000.0
2013-11-27 14:30:00,21.42,21.44,21.38,21.42,79600.0,19.5809,19.5992,19.5444,19.5809,79600.0
2013-11-27 15:00:00,21.41,21.45,21.37,21.44,131200.0,19.5718,19.6084,19.5352,19.5992,131200.0
2013-11-27 15:30:00,21.45,21.52,21.45,21.48,102000.0,19.6084,19.6724,19.6084,19.6358,102000.0
2013-11-29 09:30:00,21.57,21.79,21.57,21.68,62400.0,19.7181,19.9192,19.7181,19.8186,62400.0
2013-11-29 10:00:00,21.65,21.72,21.5,21.55,22800.0,19.7912,19.8552,19.6541,19.6998,22800.0
2013-11-29 10:30:00,21.5,21.54,21.45,21.48,8000.0,19.6541,19.6906,19.6084,19.6358,8000.0
2013-11-29 11:00:00,21.45,21.5,21.37,21.48,13200.0,19.6084,19.6541,19.5352,19.6358,13200.0
2013-11-29 11:30:00,21.46,21.52,21.41,21.49,13200.0,19.6175,19.6724,19.5718,19.6449,13200.0
2013-11-29 12:00:00,21.48,21.52,21.43,21.52,51600.0,19.6358,19.6724,19.5901,19.6724,51600.0
2013-11-29 12:30:00,21.52,21.56,21.39,21.4,126800.0,19.6724,19.7089,19.5535,19.5627,126800.0
2013-12-02 09:30:00,21.39,21.53,21.24,21.42,33600.0,19.5535,19.6815,19.4164,19.5809,33600.0
2013-12-02 10:00:00,21.41,21.59,21.28,21.35,56800.0,19.5718,19.7364,19.453,19.517,56800.0
2013-12-02 10:30:00,21.33,21.34,21.29,21.3,14800.0,19.4987,19.5078,19.4621,19.4712,14800.0
2013-12-02 11:00:00,21.31,21.31,21.25,21.26,44000.0,19.4804,19.4804,19.4255,19.4347,44000.0
2013-12-02 11:30:00,21.25,21.3,21.24,21.26,69200.0,19.4255,19.4712,19.4164,19.4347,69200.0
2013-12-02 12:00:00,21.27,21.32,21.22,21.32,43600.0,19.4438,19.4895,19.3981,19.4895,43600.0
2013-12-02 12:30:00,21.34,21.38,21.27,21.33,105200.0,19.5078,19.5444,19.4438,19.4987,105200.0
2013-12-02 13:00:00,21.32,21.34,21.3,21.31,11600.0,19.4895,19.5078,19.4712,19.4804,11600.0
2013-12-02 13:30:00,21.31,21.33,21.28,21.29,10400.0,19.4804,19.4987,19.453,19.4621,10400.0
2013-12-02 14:00:00,21.31,21.33,21.26,21.27,42400.0,19.4804,19.4987,19.4347,19.4438,42400.0
2013-12-02 14:30:00,21.26,21.3,21.25,21.25,20800.0,19.4347,19.4712,19.4255,19.4255,20800.0
2013-12-02 15:00:00,21.29,21.32,21.25,21.28,28800.0,19.4621,19.4895,19.4255,19.453,28800.0
2013-12-02 15:30:00,21.28,21.33,21.23,21.25,70000.0,19.453,19.4987,19.4073,19.4255,70000.0
2013-12-03 09:30:00,21.19,21.26,21.12,21.23,3600.0,19.3707,19.4347,19.3067,19.4073,3600.0
2013-12-03 10:00:00,21.24,21.33,21.11,21.25,107600.0,19.4164,19.4987,19.2976,19.4255,107600.0
2013-12-03 10:30:00,21.22,21.3,21.2,21.26,24400.0,19.3981,19.4712,19.3798,19.4347,24400.0
2013-12-03 11:00:00,21.32,21.32,21.17,21.2,69600.0,19.4895,19.4895,19.3524,19.3798,69600.0
2013-12-03 11:30:00,21.21,21.25,21.12,21.14,14800.0,19.389,19.4255,19.3067,19.325,14800.0
2013-12-03 12:00:00,21.14,21.21,21.13,21.21,6000.0,19.325,19.389,19.3158,19.389,6000.0
2013-12-03 12:30:00,21.22,21.22,21.12,21.12,7600.0,19.3981,19.3981,19.3067,19.3067,7600.0
2013-12-03 13:00:00,21.12,21.12,21.04,21.04,13600.0,19.3067,19.3067,19.2336,19.2336,13600.0
2013-12-03 13:30:00,21.02,21.16,21.02,21.15,12800.0,19.2153,19.3433,19.2153,19.3341,12800.0
2013-12-03 14:00:00,21.12,21.14,21.08,21.09,16000.0,19.3067,19.325,19.2701,19.2793,16000.0
2013-12-03 14:30:00,21.1,21.19,21.1,21.19,19200.0,19.2884,19.3707,19.2884,19.3707,19200.0
2013-12-03 15:00:00,21.17,21.21,21.11,21.21,48000.0,19.3524,19.389,19.2976,19.389,48000.0
2013-12-03 15:30:00,21.2,21.25,21.15,21.23,98000.0,19.3798,19.4255,19.3341,19.4073,98000.0
2013-12-04 09:30:00,21.18,21.26,21.15,21.24,16000.0,19.3616,19.4347,19.3341,19.4164,16000.0
2013-12-04 10:00:00,21.22,21.24,21.15,21.21,24800.0,19.3981,19.4164,19.3341,19.389,24800.0
2013-12-04 10:30:00,21.23,21.33,21.23,21.27,14000.0,19.4073,19.4987,19.4073,19.4438,14000.0
2013-12-04 11:00:00,21.32,21.32,21.2,21.2,10000.0,19.4895,19.4895,19.3798,19.3798,10000.0
2013-12-04 11:30:00,21.22,21.23,21.18,21.22,39200.0,19.3981,19.4073,19.3616,19.3981,39200.0
2013-12-04 12:00:00,21.22,21.22,21.16,21.16,17600.0,19.3981,19.3981,19.3433,19.3433,17600.0
2013-12-04 12:30:00,21.15,21.29,21.13,21.25,155200.0,19.3341,19.4621,19.3158,19.4255,155200.0
2013-12-04 13:00:00,21.25,21.27,21.15,21.18,75200.0,19.4255,19.4438,19.3341,19.3616,75200.0
2013-12-04 13:30:00,21.15,21.25,21.15,21.22,36800.0,19.3341,19.4255,19.3341,19.3981,36800.0
2013-12-04 14:00:00,21.24,21.3,21.21,21.23,62800.0,19.4164,19.4712,19.389,19.4073,62800.0
2013-12-04 14:30:00,21.25,21.32,21.24,21.24,20400.0,19.4255,19.4895,19.4164,19.4164,20400.0
2013-12-04 15:00:00,21.25,21.27,21.24,21.24,49200.0,19.4255,19.4438,19.4164,19.4164,49200.0
2013-12-04 15:30:00,21.23,21.3,21.22,21.25,117200.0,19.4073,19.4712,19.3981,19.4255,117200.0
2013-12-05 09:30:00,21.18,21.27,21.15,21.18,10400.0,19.3616,19.4438,19.3341,19.3616,10400.0
2013-12-05 10:00:00,21.26,21.35,21.22,21.3,41200.0,19.4347,19.517,19.3981,19.4712,41200.0
2013-12-05 10:30:00,21.29,21.31,21.24,21.27,12400.0,19.4621,19.4804,19.4164,19.4438,12400.0
2013-12-05 11:00:00,21.24,21.38,21.24,21.34,27200.0,19.4164,19.5444,19.4164,19.5078,27200.0
2013-12-05 11:30:00,21.39,21.39,21.27,21.38,11600.0,19.5535,19.5535,19.4438,19.5444,11600.0
2013-12-05 12:00:00,21.38,21.43,21.36,21.39,34400.0,19.5444,19.5901,19.5261,19.5535,34400.0
2013-12-05 12:30:00,21.38,21.47,21.31,21.46,100000.0,19.5444,19.6267,19.4804,19.6175,100000.0
2013-12-05 13:00:00,21.43,21.45,21.33,21.38,35200.0,19.5901,19.6084,19.4987,19.5444,35200.0
2013-12-05 13:30:00,21.38,21.43,21.33,21.39,58800.0,19.5444,19.5901,19.4987,19.5535,58800.0
2013-12-05 14:00:00,21.41,21.41,21.34,21.4,25600.0,19.5718,19.5718,19.5078,19.5627,25600.0
2013-12-05 14:30:00,21.4,21.41,21.36,21.38,30400.0,19.5627,19.5718,19.5261,19.5444,30400.0
2013-12-05 15:00:00,21.38,21.44,21.36,21.4,33600.0,19.5444,19.5992,19.5261,19.5627,33600.0
2013-12-05 15:30:00,21.39,21.48,21.38,21.46,90400.0,19.5535,19.6358,19.5444,19.6175,90400.0
2013-12-06 09:30:00,21.56,21.58,21.34,21.5,18800.0,19.7089,19.7272,19.5078,19.6541,18800.0
2013-12-06 10:00:00,21.5,21.63,21.38,21.58,144400.0,19.6541,19.7729,19.5444,19.7272,144400.0
2013-12-06 10:30:00,21.58,21.67,21.54,21.67,61600.0,19.7272,19.8095,19.6906,19.8095,61600.0
2013-12-06 11:00:00,21.67,21.69,21.63,21.66,8400.0,19.8095,19.8278,19.7729,19.8003,8400.0
2013-12-06 11:30:00,21.66,21.74,21.65,21.65,12400.0,19.8003,19.8735,19.7912,19.7912,12400.0
2013-12-06 12:00:00,21.7,21.72,21.7,21.7,1200.0,19.8369,19.8552,19.8369,19.8369,1200.0
2013-12-06 12:30:00,21.69,21.75,21.65,21.73,22000.0,19.8278,19.8826,19.7912,19.8643,22000.0
2013-12-06 13:00:00,21.73,21.85,21.69,21.7,31600.0,19.8643,19.974,19.8278,19.8369,31600.0
2013-12-06 13:30:00,21.71,21.82,21.71,21.73,9200.0,19.846,19.9466,19.846,19.8643,9200.0
2013-12-06 14:00:00,21.77,21.77,21.64,21.65,12400.0,19.9009,19.9009,19.7821,19.7912,12400.0
2013-12-06 14:30:00,21.65,21.85,21.64,21.82,43200.0,19.7912,19.974,19.7821,19.9466,43200.0
2013-12-06 15:00:00,21.82,21.82,21.76,21.78,24000.0,19.9466,19.9466,19.8918,19.91,24000.0
2013-12-06 15:30:00,21.78,21.84,21.76,21.81,96800.0,19.91,19.9649,19.8918,19.9375,96800.0
2013-12-09 09:30:00,21.85,22.03,21.59,21.9,22000.0,19.974,20.1386,19.7364,20.0197,22000.0
2013-12-09 10:00:00,21.89,21.9,21.79,21.84,179200.0,20.0106,20.0197,19.9192,19.9649,179200.0
2013-12-09 10:30:00,21.83,21.88,21.79,21.88,26000.0,19.9557,20.0015,19.9192,20.0015,26000.0
2013-12-09 11:00:00,21.86,21.89,21.8,21.86,44400.0,19.9832,20.0106,19.9283,19.9832,44400.0
2013-12-09 11:30:00,21.84,21.93,21.8,21.93,21200.0,19.9649,20.0472,19.9283,20.0472,21200.0
2013-12-09 12:00:00,21.91,21.91,21.86,21.86,30400.0,20.0289,20.0289,19.9832,19.9832,30400.0
2013-12-09 12:30:00,21.86,21.92,21.86,21.92,21600.0,19.9832,20.038,19.9832,20.038,21600.0
2013-12-09 13:00:00,21.9,21.91,21.83,21.91,26800.0,20.0197,20.0289,19.9557,20.0289,26800.0
2013-12-09 13:30:00,21.92,21.93,21.84,21.84,69600.0,20.038,20.0472,19.9649,19.9649,69600.0
2013-12-09 14:00:00,21.88,21.96,21.86,21.95,26800.0,20.0015,20.0746,19.9832,20.0654,26800.0
2013-12-09 14:30:00,21.93,21.99,21.88,21.88,72400.0,20.0472,20.102,20.0015,20.0015,72400.0
2013-12-09 15:00:00,21.88,21.92,21.86,21.87,42000.0,20.0015,20.038,19.9832,19.9923,42000.0
2013-12-09 15:30:00,21.87,21.94,21.83,21.94,155600.0,19.9923,20.0563,19.9557,20.0563,155600.0
2013-12-10 09:30:00,21.82,21.82,21.68,21.82,38000.0,19.9466,19.9466,19.8186,19.9466,38000.0
2013-12-10 10:00:00,21.78,21.98,21.78,21.95,68800.0,19.91,20.0929,19.91,20.0654,68800.0
2013-12-10 10:30:00,21.94,22.0,21.84,21.95,129600.0,20.0563,20.1111,19.9649,20.0654,129600.0
2013-12-10 11:00:00,21.94,21.99,21.91,21.95,45600.0,20.0563,20.102,20.0289,20.0654,45600.0
2013-12-10 11:30:00,21.93,21.96,21.91,21.93,28000.0,20.0472,20.0746,20.0289,20.0472,28000.0
2013-12-10 12:00:00,21.92,21.99,21.89,21.89,49600.0,20.038,20.102,20.0106,20.0106,49600.0
2013-12-10 12:30:00,21.93,21.93,21.87,21.88,76000.0,20.0472,20.0472,19.9923,20.0015,76000.0
2013-12-10 13:00:00,21.88,21.9,21.86,21.87,58800.0,20.0015,20.0197,19.9832,19.9923,58800.0
2013-12-10 13:30:00,21.87,21.91,21.86,21.89,72800.0,19.9923,20.0289,19.9832,20.0106,72800.0
2013-12-10 14:00:00,21.9,21.95,21.88,21.88,68000.0,20.0197,20.0654,20.0015,20.0015,68000.0
2013-12-10 14:30:00,21.9,21.9,21.86,21.86,58400.0,20.0197,20.0197,19.9832,19.9832,58400.0
2013-12-10 15:00:00,21.86,21.92,21.85,21.86,64000.0,19.9832,20.038,19.974,19.9832,64000.0
2013-12-10 15:30:00,21.86,21.91,21.83,21.86,153600.0,19.9832,20.0289,19.9557,19.9832,153600.0
2013-12-11 09:30:00,21.88,21.94,21.73,21.77,61200.0,20.0015,20.0563,19.8643,19.9009,61200.0
2013-12-11 10:00:00,21.82,21.83,21.7,21.81,69600.0,19.9466,19.9557,19.8369,19.9375,69600.0
2013-12-11 10:30:00,21.77,21.83,21.75,21.82,96800.0,19.9009,19.9557,19.8826,19.9466,96800.0
2013-12-11 11:00:00,21.8,21.83,21.74,21.75,63600.0,19.9283,19.9557,19.8735,19.8826,63600.0
2013-12-11 11:30:00,21.75,21.76,21.73,21.74,70000.0,19.8826,19.8918,19.8643,19.8735,70000.0
2013-12-11 12:00:00,21.75,21.85,21.71,21.75,100400.0,19.8826,19.974,19.846,19.8826,100400.0
2013-12-11 12:30:00,21.74,21.74,21.62,21.63,66400.0,19.8735,19.8735,19.7638,19.7729,66400.0
2013-12-11 13:00:00,21.63,21.67,21.63,21.63,47600.0,19.7729,19.8095,19.7729,19.7729,47600.0
2013-12-11 13:30:00,21.63,21.67,21.61,21.63,42400.0,19.7729,19.8095,19.7546,19.7729,42400.0
2013-12-11 14:00:00,21.63,21.67,21.57,21.63,62400.0,19.7729,19.8095,19.7181,19.7729,62400.0
2013-12-11 14:30:00,21.63,21.69,21.59,21.64,52000.0,19.7729,19.8278,19.7364,19.7821,52000.0
2013-12-11 15:00:00,21.6,21.66,21.53,21.58,73600.0,19.7455,19.8003,19.6815,19.7272,73600.0
2013-12-11 15:30:00,21.56,21.62,21.48,21.51,268400.0,19.7089,19.7638,19.6358,19.6632,268400.0
2013-12-12 09:30:00,21.5,21.74,21.29,21.52,24400.0,19.6541,19.8735,19.4621,19.6724,24400.0
2013-12-12 10:00:00,21.52,21.56,21.4,21.42,154400.0,19.6724,19.7089,19.5627,19.5809,154400.0
2013-12-12 10:30:00,21.4,21.54,21.37,21.54,103200.0,19.5627,19.6906,19.5352,19.6906,103200.0
2013-12-12 11:00:00,21.55,21.66,21.55,21.63,38400.0,19.6998,19.8003,19.6998,19.7729,38400.0
2013-12-12 11:30:00,21.65,21.73,21.61,21.65,32000.0,19.7912,19.8643,19.7546,19.7912,32000.0
2013-12-12 12:00:00,21.65,21.67,21.6,21.65,56400.0,19.7912,19.8095,19.7455,19.7912,56400.0
2013-12-12 12:30:00,21.68,21.74,21.65,21.72,32000.0,19.8186,19.8735,19.7912,19.8552,32000.0
2013-12-12 13:00:00,21.72,21.74,21.68,21.71,43600.0,19.8552,19.8735,19.8186,19.846,43600.0
2013-12-12 13:30:00,21.72,21.77,21.67,21.7,38000.0,19.8552,19.9009,19.8095,19.8369,38000.0
2013-12-12 14:00:00,21.66,21.69,21.63,21.64,34000.0,19.8003,19.8278,19.7729,19.7821,34000.0
2013-12-12 14:30:00,21.64,21.68,21.62,21.66,34800.0,19.7821,19.8186,19.7638,19.8003,34800.0
2013-12-12 15:00:00,21.69,21.71,21.66,21.69,48000.0,19.8278,19.846,19.8003,19.8278,48000.0
2013-12-12 15:30:00,21.68,21.71,21.62,21.66,129600.0,19.8186,19.846,19.7638,19.8003,129600.0
2013-12-13 09:30:00,21.73,21.86,21.63,21.65,12000.0,19.8643,19.9832,19.7729,19.7912,12000.0
2013-12-13 10:00:00,21.72,21.72,21.5,21.58,48000.0,19.8552,19.8552,19.6541,19.7272,48000.0
2013-12-13 10:30:00,21.53,21.64,21.52,21.57,25600.0,19.6815,19.7821,19.6724,19.7181,25600.0
2013-12-13 11:00:00,21.65,21.7,21.6,21.64,55200.0,19.7912,19.8369,19.7455,19.7821,55200.0
2013-12-13 11:30:00,21.66,21.67,21.61,21.66,28400.0,19.8003,19.8095,19.7546,19.8003,28400.0
2013-12-13 12:00:00,21.63,21.73,21.61,21.69,34000.0,19.7729,19.8643,19.7546,19.8278,34000.0
2013-12-13 12:30:00,21.73,21.73,21.63,21.63,109200.0,19.8643,19.8643,19.7729,19.7729,109200.0
2013-12-13 13:00:00,21.63,21.71,21.63,21.68,60000.0,19.7729,19.846,19.7729,19.8186,60000.0
2013-12-13 13:30:00,21.7,21.79,21.68,21.71,46000.0,19.8369,19.9192,19.8186,19.846,46000.0
2013-12-13 14:00:00,21.76,21.76,21.6,21.63,44400.0,19.8918,19.8918,19.7455,19.7729,44400.0
2013-12-13 14:30:00,21.61,21.7,21.61,21.66,23200.0,19.7546,19.8369,19.7546,19.8003,23200.0
2013-12-13 15:00:00,21.69,21.74,21.66,21.72,84400.0,19.8278,19.8735,19.8003,19.8552,84400.0
2013-12-13 15:30:00,21.73,21.73,21.67,21.72,156400.0,19.8643,19.8643,19.8095,19.8552,156400.0
2013-12-16 09:30:00,21.74,22.03,21.57,22.02,31600.0,19.8735,20.1386,19.7181,20.1294,31600.0
2013-12-16 10:00:00,22.03,22.08,21.97,22.07,43200.0,20.1386,20.1843,20.0837,20.1751,43200.0
2013-12-16 10:30:00,22.07,22.1,22.0,22.07,151600.0,20.1751,20.2026,20.1111,20.1751,151600.0
2013-12-16 11:00:00,22.08,22.09,22.03,22.04,41600.0,20.1843,20.1934,20.1386,20.1477,41600.0
2013-12-16 11:30:00,22.05,22.08,22.0,22.08,47600.0,20.1569,20.1843,20.1111,20.1843,47600.0
2013-12-16 12:00:00,22.08,22.17,22.05,22.13,43600.0,20.1843,20.2666,20.1569,20.23,43600.0
2013-12-16 12:30:00,22.17,22.19,22.13,22.19,31200.0,20.2666,20.2848,20.23,20.2848,31200.0
2013-12-16 13:00:00,22.16,22.19,22.06,22.11,33200.0,20.2574,20.2848,20.166,20.2117,33200.0
2013-12-16 13:30:00,22.09,22.23,22.08,22.21,162000.0,20.1934,20.3214,20.1843,20.3031,162000.0
2013-12-16 14:00:00,22.21,22.31,22.21,22.27,73600.0,20.3031,20.3945,20.3031,20.358,73600.0
2013-12-16 14:30:00,22.25,22.28,22.2,22.25,58000.0,20.3397,20.3671,20.294,20.3397,58000.0
2013-12-16 15:00:00,22.25,22.27,22.21,22.26,72800.0,20.3397,20.358,20.3031,20.3488,72800.0
2013-12-16 15:30:00,22.27,22.29,22.22,22.24,214800.0,20.358,20.3763,20.3123,20.3305,214800.0
2013-12-17 09:30:00,22.27,22.45,22.11,22.32,21200.0,20.358,20.5225,20.2117,20.4037,21200.0
2013-12-17 10:00:00,22.29,22.31,22.23,22.25,148800.0,20.3763,20.3945,20.3214,20.3397,148800.0
2013-12-17 10:30:00,22.25,22.31,22.21,22.24,111200.0,20.3397,20.3945,20.3031,20.3305,111200.0
2013-12-17 11:00:00,22.23,22.23,22.1,22.17,70800.0,20.3214,20.3214,20.2026,20.2666,70800.0
2013-12-17 11:30:00,22.18,22.22,22.16,22.21,45200.0,20.2757,20.3123,20.2574,20.3031,45200.0
2013-12-17 12:00:00,22.18,22.24,22.18,22.19,202800.0,20.2757,20.3305,20.2757,20.2848,202800.0
2013-12-17 12:30:00,22.18,22.2,22.15,22.19,46000.0,20.2757,20.294,20.2483,20.2848,46000.0
2013-12-17 13:00:00,22.19,22.24,22.18,22.21,31600.0,20.2848,20.3305,20.2757,20.3031,31600.0
2013-12-17 13:30:00,22.21,22.24,22.17,22.2,48000.0,20.3031,20.3305,20.2666,20.294,48000.0
2013-12-17 14:00:00,22.19,22.25,22.17,22.2,275200.0,20.2848,20.3397,20.2666,20.294,275200.0
2013-12-17 14:30:00,22.19,22.23,22.16,22.18,122400.0,20.2848,20.3214,20.2574,20.2757,122400.0
2013-12-17 15:00:00,22.18,22.24,22.18,22.2,70000.0,20.2757,20.3305,20.2757,20.294,70000.0
2013-12-17 15:30:00,22.2,22.22,22.18,22.19,254400.0,20.294,20.3123,20.2757,20.2848,254400.0
2013-12-18 09:30:00,22.17,22.37,22.06,22.37,38400.0,20.2666,20.4494,20.166,20.4494,38400.0
2013-12-18 10:00:00,22.3,22.37,22.29,22.34,69200.0,20.3854,20.4494,20.3763,20.422,69200.0
2013-12-18 10:30:00,22.35,22.37,22.32,22.36,73200.0,20.4311,20.4494,20.4037,20.4402,73200.0
2013-12-18 11:00:00,22.36,22.47,22.35,22.47,90800.0,20.4402,20.5408,20.4311,20.5408,90800.0
2013-12-18 11:30:00,22.46,22.55,22.46,22.55,108800.0,20.5317,20.6139,20.5317,20.6139,108800.0
2013-12-18 12:00:00,22.55,22.59,22.5,22.57,86800.0,20.6139,20.6505,20.5682,20.6322,86800.0
2013-12-18 12:30:00,22.58,22.58,22.5,22.52,61200.0,20.6414,20.6414,20.5682,20.5865,61200.0
2013-12-18 13:00:00,22.52,22.58,22.5,22.57,94800.0,20.5865,20.6414,20.5682,20.6322,94800.0
2013-12-18 13:30:00,22.57,22.64,22.57,22.62,99200.0,20.6322,20.6962,20.6322,20.6779,99200.0
2013-12-18 14:00:00,22.62,22.85,22.5,22.76,105200.0,20.6779,20.8882,20.5682,20.8059,105200.0
2013-12-18 14:30:00,22.77,23.1,22.77,23.0,158800.0,20.815,21.1167,20.815,21.0253,158800.0
2013-12-18 15:00:00,23.03,23.12,22.92,23.02,202400.0,21.0527,21.135,20.9522,21.0436,202400.0
2013-12-18 15:30:00,23.04,23.14,23.01,23.08,275200.0,21.0619,21.1533,21.0344,21.0984,275200.0
2013-12-19 09:30:00,23.08,23.2,22.8,23.1,68000.0,21.0984,21.2081,20.8425,21.1167,68000.0
2013-12-19 10:00:00,23.07,23.07,22.96,23.0,104800.0,21.0893,21.0893,20.9887,21.0253,104800.0
2013-12-19 10:30:00,22.97,23.05,22.92,23.0,101600.0,20.9979,21.071,20.9522,21.0253,101600.0
2013-12-19 11:00:00,23.0,23.05,22.97,23.0,108000.0,21.0253,21.071,20.9979,21.0253,108000.0
2013-12-19 11:30:00,23.0,23.05,22.91,22.95,36800.0,21.0253,21.071,20.943,20.9796,36800.0
2013-12-19 12:00:00,22.93,23.04,22.92,23.03,157600.0,20.9613,21.0619,20.9522,21.0527,157600.0
2013-12-19 12:30:00,23.0,23.05,23.0,23.03,42000.0,21.0253,21.071,21.0253,21.0527,42000.0
2013-12-19 13:00:00,23.01,23.04,22.97,23.0,49200.0,21.0344,21.0619,20.9979,21.0253,49200.0
2013-12-19 13:30:00,23.01,23.02,22.92,22.98,52400.0,21.0344,21.0436,20.9522,21.007,52400.0
2013-12-19 14:00:00,22.98,23.02,22.95,22.99,94400.0,21.007,21.0436,20.9796,21.0162,94400.0
2013-12-19 14:30:00,22.97,23.04,22.95,23.01,67200.0,20.9979,21.0619,20.9796,21.0344,67200.0
2013-12-19 15:00:00,23.02,23.06,22.96,23.03,111200.0,21.0436,21.0801,20.9887,21.0527,111200.0
2013-12-19 15:30:00,23.02,23.03,22.97,22.98,384000.0,21.0436,21.0527,20.9979,21.007,384000.0
2013-12-20 09:30:00,23.04,23.43,22.96,23.08,105600.0,21.0619,21.4184,20.9887,21.0984,105600.0
2013-12-20 10:00:00,23.02,23.08,23.0,23.06,50800.0,21.0436,21.0984,21.0253,21.0801,50800.0
2013-12-20 10:30:00,23.0,23.06,23.0,23.03,145600.0,21.0253,21.0801,21.0253,21.0527,145600.0
2013-12-20 11:00:00,23.04,23.13,23.02,23.13,66400.0,21.0619,21.1441,21.0436,21.1441,66400.0
2013-12-20 11:30:00,23.13,23.21,23.13,23.2,45600.0,21.1441,21.2173,21.1441,21.2081,45600.0
2013-12-20 12:00:00,23.2,23.22,23.11,23.15,65600.0,21.2081,21.2264,21.1258,21.1624,65600.0
2013-12-20 12:30:00,23.11,23.18,23.11,23.16,31600.0,21.1258,21.1898,21.1258,21.1716,31600.0
2013-12-20 13:00:00,23.14,23.23,23.14,23.17,53600.0,21.1533,21.2355,21.1533,21.1807,53600.0
2013-12-20 13:30:00,23.16,23.22,23.15,23.22,60000.0,21.1716,21.2264,21.1624,21.2264,60000.0
2013-12-20 14:00:00,23.23,23.25,23.17,23.18,86800.0,21.2355,21.2538,21.1807,21.1898,86800.0
2013-12-20 14:30:00,23.22,23.23,23.13,23.16,46400.0,21.2264,21.2355,21.1441,21.1716,46400.0
2013-12-20 15:00:00,23.14,23.16,22.96,23.01,133600.0,21.1533,21.1716,20.9887,21.0344,133600.0
2013-12-20 15:30:00,23.02,23.16,22.95,23.15,322800.0,21.0436,21.1716,20.9796,21.1624,322800.0
2013-12-23 09:30:00,23.19,23.5,22.99,23.07,59600.0,21.199,21.4824,21.0162,21.0893,59600.0
2013-12-23 10:00:00,23.02,23.18,23.01,23.17,33200.0,21.0436,21.1898,21.0344,21.1807,33200.0
2013-12-23 10:30:00,23.17,23.21,23.11,23.13,38400.0,21.1807,21.2173,21.1258,21.1441,38400.0
2013-12-23 11:00:00,23.15,23.18,23.13,23.16,34000.0,21.1624,21.1898,21.1441,21.1716,34000.0
2013-12-23 11:30:00,23.18,23.27,23.15,23.17,24400.0,21.1898,21.2721,21.1624,21.1807,24400.0
2013-12-23 12:00:00,23.16,23.24,23.13,23.22,42800.0,21.1716,21.2447,21.1441,21.2264,42800.0
2013-12-23 12:30:00,23.21,23.26,23.17,23.22,77200.0,21.2173,21.263,21.1807,21.2264,77200.0
2013-12-23 13:00:00,23.21,23.24,23.18,23.18,31200.0,21.2173,21.2447,21.1898,21.1898,31200.0
2013-12-23 13:30:00,23.18,23.27,23.18,23.24,44800.0,21.1898,21.2721,21.1898,21.2447,44800.0
2013-12-23 14:00:00,23.27,23.28,23.23,23.23,50000.0,21.2721,21.2813,21.2355,21.2355,50000.0
2013-12-23 14:30:00,23.23,23.3,23.22,23.24,36400.0,21.2355,21.2995,21.2264,21.2447,36400.0
2013-12-23 15:00:00,23.22,23.31,23.22,23.28,88800.0,21.2264,21.3087,21.2264,21.2813,88800.0
2013-12-23 15:30:00,23.27,23.3,23.22,23.27,157600.0,21.2721,21.2995,21.2264,21.2721,157600.0
2013-12-24 09:30:00,23.3,23.47,23.02,23.21,48800.0,21.2995,21.4549,21.0436,21.2173,48800.0
2013-12-24 10:00:00,23.22,23.32,23.21,23.32,24800.0,21.2264,21.3178,21.2173,21.3178,24800.0
2013-12-24 10:30:00,23.33,23.39,23.25,23.29,56000.0,21.327,21.3818,21.2538,21.2904,56000.0
2013-12-24 11:00:00,23.28,23.34,23.25,23.33,75600.0,21.2813,21.3361,21.2538,21.327,75600.0
2013-12-24 11:30:00,23.33,23.33,23.26,23.31,11200.0,21.327,21.327,21.263,21.3087,11200.0
2013-12-24 12:00:00,23.31,23.34,23.25,23.34,120000.0,21.3087,21.3361,21.2538,21.3361,120000.0
2013-12-24 12:30:00,23.32,23.39,23.3,23.39,65600.0,21.3178,21.3818,21.2995,21.3818,65600.0
2013-12-26 09:30:00,23.46,23.49,23.29,23.3,28000.0,21.4458,21.4732,21.2904,21.2995,28000.0
2013-12-26 10:00:00,23.29,23.47,23.28,23.36,21600.0,21.2904,21.4549,21.2813,21.3544,21600.0
2013-12-26 10:30:00,23.47,23.47,23.29,23.38,24400.0,21.4549,21.4549,21.2904,21.3727,24400.0
2013-12-26 11:00:00,23.34,23.41,23.31,23.35,37600.0,21.3361,21.4001,21.3087,21.3452,37600.0
2013-12-26 11:30:00,23.35,23.42,23.3,23.36,22800.0,21.3452,21.4092,21.2995,21.3544,22800.0
2013-12-26 12:00:00,23.36,23.42,23.3,23.42,58000.0,21.3544,21.4092,21.2995,21.4092,58000.0
2013-12-26 12:30:00,23.43,23.43,23.32,23.36,10400.0,21.4184,21.4184,21.3178,21.3544,10400.0
2013-12-26 13:00:00,23.4,23.43,23.38,23.4,81200.0,21.3909,21.4184,21.3727,21.3909,81200.0
2013-12-26 13:30:00,23.41,23.43,23.34,23.43,28000.0,21.4001,21.4184,21.3361,21.4184,28000.0
2013-12-26 14:00:00,23.43,23.43,23.38,23.38,14000.0,21.4184,21.4184,21.3727,21.3727,14000.0
2013-12-26 14:30:00,23.42,23.43,23.38,23.42,33600.0,21.4092,21.4184,21.3727,21.4092,33600.0
2013-12-26 15:00:00,23.42,23.43,23.38,23.41,88000.0,21.4092,21.4184,21.3727,21.4001,88000.0
2013-12-26 15:30:00,23.41,23.47,23.35,23.47,161200.0,21.4001,21.4549,21.3452,21.4549,161200.0
2013-12-27 09:30:00,23.46,23.49,23.37,23.46,30800.0,21.4458,21.4732,21.3635,21.4458,30800.0
2013-12-27 10:00:00,23.43,23.51,23.37,23.51,128400.0,21.4184,21.4915,21.3635,21.4915,128400.0
2013-12-27 10:30:00,23.5,23.53,23.43,23.47,96000.0,21.4824,21.5098,21.4184,21.4549,96000.0
2013-12-27 11:00:00,23.47,23.48,23.42,23.47,33200.0,21.4549,21.4641,21.4092,21.4549,33200.0
2013-12-27 11:30:00,23.47,23.52,23.43,23.49,24800.0,21.4549,21.5006,21.4184,21.4732,24800.0
2013-12-27 12:00:00,23.51,23.53,23.46,23.5,57600.0,21.4915,21.5098,21.4458,21.4824,57600.0
2013-12-27 12:30:00,23.48,23.53,23.44,23.5,31600.0,21.4641,21.5098,21.4275,21.4824,31600.0
2013-12-27 13:00:00,23.49,23.54,23.46,23.5,16800.0,21.4732,21.5189,21.4458,21.4824,16800.0
2013-12-27 13:30:00,23.5,23.55,23.49,23.52,34800.0,21.4824,21.5281,21.4732,21.5006,34800.0
2013-12-27 14:00:00,23.5,23.54,23.49,23.5,32400.0,21.4824,21.5189,21.4732,21.4824,32400.0
2013-12-27 14:30:00,23.5,23.52,23.49,23.52,35600.0,21.4824,21.5006,21.4732,21.5006,35600.0
2013-12-27 15:00:00,23.5,23.53,23.5,23.51,39600.0,21.4824,21.5098,21.4824,21.4915,39600.0
2013-12-27 15:30:00,23.53,23.6,23.51,23.52,107200.0,21.5098,21.5738,21.4915,21.5006,107200.0
2013-12-30 09:30:00,23.48,24.09,23.39,23.5,30400.0,21.4641,22.0217,21.3818,21.4824,30400.0
2013-12-30 10:00:00,23.54,23.59,23.5,23.56,62000.0,21.5189,21.5646,21.4824,21.5372,62000.0
2013-12-30 10:30:00,23.58,23.63,23.56,23.63,20800.0,21.5555,21.6012,21.5372,21.6012,20800.0
2013-12-30 11:00:00,23.58,23.62,23.58,23.6,29200.0,21.5555,21.5921,21.5555,21.5738,29200.0
2013-12-30 11:30:00,23.63,23.68,23.59,23.67,22000.0,21.6012,21.6469,21.5646,21.6378,22000.0
2013-12-30 12:00:00,23.65,23.65,23.59,23.61,28800.0,21.6195,21.6195,21.5646,21.5829,28800.0
2013-12-30 12:30:00,23.61,23.62,23.59,23.6,14000.0,21.5829,21.5921,21.5646,21.5738,14000.0
2013-12-30 13:00:00,23.6,23.62,23.47,23.48,65600.0,21.5738,21.5921,21.4549,21.4641,65600.0
2013-12-30 13:30:00,23.47,23.5,23.43,23.49,108800.0,21.4549,21.4824,21.4184,21.4732,108800.0
2013-12-30 14:00:00,23.49,23.58,23.46,23.54,16000.0,21.4732,21.5555,21.4458,21.5189,16000.0
2013-12-30 14:30:00,23.54,23.61,23.54,23.59,30000.0,21.5189,21.5829,21.5189,21.5646,30000.0
2013-12-30 15:00:00,23.58,23.59,23.51,23.52,39600.0,21.5555,21.5646,21.4915,21.5006,39600.0
2013-12-30 15:30:00,23.52,23.61,23.51,23.57,115600.0,21.5006,21.5829,21.4915,21.5464,115600.0
2013-12-31 09:30:00,23.62,23.62,23.44,23.57,99600.0,21.5921,21.5921,21.4275,21.5464,99600.0
2013-12-31 10:00:00,23.61,23.69,23.58,23.6,45200.0,21.5829,21.6561,21.5555,21.5738,45200.0
2013-12-31 10:30:00,23.6,23.65,23.59,23.65,28000.0,21.5738,21.6195,21.5646,21.6195,28000.0
2013-12-31 11:00:00,23.67,23.67,23.59,23.61,38800.0,21.6378,21.6378,21.5646,21.5829,38800.0
2013-12-31 11:30:00,23.6,23.62,23.58,23.6,38800.0,21.5738,21.5921,21.5555,21.5738,38800.0
2013-12-31 12:00:00,23.61,23.65,23.6,23.61,26800.0,21.5829,21.6195,21.5738,21.5829,26800.0
2013-12-31 12:30:00,23.61,23.63,23.6,23.61,36000.0,21.5829,21.6012,21.5738,21.5829,36000.0
2013-12-31 13:00:00,23.6,23.63,23.59,23.63,28800.0,21.5738,21.6012,21.5646,21.6012,28800.0
2013-12-31 13:30:00,23.64,23.66,23.61,23.66,22400.0,21.6103,21.6286,21.5829,21.6286,22400.0
2013-12-31 14:00:00,23.63,23.67,23.61,23.61,26400.0,21.6012,21.6378,21.5829,21.5829,26400.0
2013-12-31 14:30:00,23.62,23.64,23.61,23.61,36400.0,21.5921,21.6103,21.5829,21.5829,36400.0
2013-12-31 15:00:00,23.62,23.65,23.6,23.65,48000.0,21.5921,21.6195,21.5738,21.6195,48000.0
2013-12-31 15:30:00,23.64,23.7,23.64,23.68,137600.0,21.6103,21.6652,21.6103,21.6469,137600.0
2014-01-02 09:30:00,23.26,23.63,23.04,23.44,173600.0,21.263,21.6012,21.0619,21.4275,173600.0
2014-01-02 10:00:00,23.41,23.46,23.38,23.42,90800.0,21.4001,21.4458,21.3727,21.4092,90800.0
2014-01-02 10:30:00,23.45,23.45,23.36,23.36,120400.0,21.4367,21.4367,21.3544,21.3544,120400.0
2014-01-02 11:00:00,23.37,23.43,23.34,23.39,60800.0,21.3635,21.4184,21.3361,21.3818,60800.0
2014-01-02 11:30:00,23.39,23.43,23.31,23.33,75200.0,21.3818,21.4184,21.3087,21.327,75200.0
2014-01-02 12:00:00,23.36,23.42,23.35,23.42,114800.0,21.3544,21.4092,21.3452,21.4092,114800.0
2014-01-02 12:30:00,23.38,23.41,23.36,23.38,127200.0,21.3727,21.4001,21.3544,21.3727,127200.0
2014-01-02 13:00:00,23.39,23.41,23.33,23.38,143600.0,21.3818,21.4001,21.327,21.3727,143600.0
2014-01-02 13:30:00,23.37,23.47,23.34,23.47,116400.0,21.3635,21.4549,21.3361,21.4549,116400.0
2014-01-02 14:00:00,23.46,23.55,23.41,23.51,48000.0,21.4458,21.5281,21.4001,21.4915,48000.0
2014-01-02 14:30:00,23.51,23.65,23.5,23.51,104000.0,21.4915,21.6195,21.4824,21.4915,104000.0
2014-01-02 15:00:00,23.54,23.57,23.45,23.5,100800.0,21.5189,21.5464,21.4367,21.4824,100800.0
2014-01-02 15:30:00,23.51,23.57,23.44,23.54,334400.0,21.4915,21.5464,21.4275,21.5189,334400.0
2014-01-03 09:30:00,23.8,24.25,23.45,23.72,126800.0,21.7566,22.168,21.4367,21.6835,126800.0
2014-01-03 10:00:00,23.7,23.8,23.63,23.64,89600.0,21.6652,21.7566,21.6012,21.6103,89600.0
2014-01-03 10:30:00,23.68,23.69,23.49,23.52,112000.0,21.6469,21.6561,21.4732,21.5006,112000.0
2014-01-03 11:00:00,23.53,23.73,23.52,23.65,73600.0,21.5098,21.6926,21.5006,21.6195,73600.0
2014-01-03 11:30:00,23.65,23.68,23.61,23.65,44400.0,21.6195,21.6469,21.5829,21.6195,44400.0
2014-01-03 12:00:00,23.65,23.68,23.62,23.67,30400.0,21.6195,21.6469,21.5921,21.6378,30400.0
2014-01-03 12:30:00,23.64,23.68,23.59,23.63,62000.0,21.6103,21.6469,21.5646,21.6012,62000.0
2014-01-03 13:00:00,23.64,23.7,23.63,23.67,31200.0,21.6103,21.6652,21.6012,21.6378,31200.0
2014-01-03 13:30:00,23.64,23.7,23.64,23.64,34000.0,21.6103,21.6652,21.6103,21.6103,34000.0
2014-01-03 14:00:00,23.65,23.69,23.63,23.66,78800.0,21.6195,21.6561,21.6012,21.6286,78800.0
2014-01-03 14:30:00,23.66,23.66,23.53,23.66,164400.0,21.6286,21.6286,21.5098,21.6286,164400.0
2014-01-03 15:00:00,23.64,23.76,23.58,23.67,120000.0,21.6103,21.72,21.5555,21.6378,120000.0
2014-01-03 15:30:00,23.67,23.69,23.61,23.68,224400.0,21.6378,21.6561,21.5829,21.6469,224400.0
2014-01-06 09:30:00,23.72,23.79,23.42,23.7,69200.0,21.6835,21.7475,21.4092,21.6652,69200.0
2014-01-06 10:00:00,23.7,23.73,23.63,23.65,63600.0,21.6652,21.6926,21.6012,21.6195,63600.0
2014-01-06 10:30:00,23.71,23.71,23.6,23.66,50000.0,21.6743,21.6743,21.5738,21.6286,50000.0
2014-01-06 11:00:00,23.66,23.66,23.52,23.64,35200.0,21.6286,21.6286,21.5006,21.6103,35200.0
2014-01-06 11:30:00,23.63,23.72,23.61,23.68,50000.0,21.6012,21.6835,21.5829,21.6469,50000.0
2014-01-06 12:00:00,23.7,23.72,23.66,23.67,53200.0,21.6652,21.6835,21.6286,21.6378,53200.0
2014-01-06 12:30:00,23.66,23.69,23.63,23.69,45200.0,21.6286,21.6561,21.6012,21.6561,45200.0
2014-01-06 13:00:00,23.65,23.69,23.61,23.63,42800.0,21.6195,21.6561,21.5829,21.6012,42800.0
2014-01-06 13:30:00,23.64,23.7,23.64,23.68,55600.0,21.6103,21.6652,21.6103,21.6469,55600.0
2014-01-06 14:00:00,23.66,23.7,23.65,23.69,146000.0,21.6286,21.6652,21.6195,21.6561,146000.0
2014-01-06 14:30:00,23.67,23.72,23.65,23.68,52400.0,21.6378,21.6835,21.6195,21.6469,52400.0
2014-01-06 15:00:00,23.66,23.68,23.63,23.65,81200.0,21.6286,21.6469,21.6012,21.6195,81200.0
2014-01-06 15:30:00,23.66,23.69,23.64,23.65,124000.0,21.6286,21.6561,21.6103,21.6195,124000.0
2014-01-07 09:30:00,23.75,23.77,23.56,23.58,35600.0,21.7109,21.7292,21.5372,21.5555,35600.0
2014-01-07 10:00:00,23.59,23.75,23.54,23.75,107600.0,21.5646,21.7109,21.5189,21.7109,107600.0
2014-01-07 10:30:00,23.74,23.75,23.64,23.7,128800.0,21.7018,21.7109,21.6103,21.6652,128800.0
2014-01-07 11:00:00,23.7,23.7,23.62,23.67,48400.0,21.6652,21.6652,21.5921,21.6378,48400.0
2014-01-07 11:30:00,23.66,23.7,23.62,23.65,138000.0,21.6286,21.6652,21.5921,21.6195,138000.0
2014-01-07 12:00:00,23.65,23.7,23.61,23.67,28400.0,21.6195,21.6652,21.5829,21.6378,28400.0
2014-01-07 12:30:00,23.66,23.71,23.64,23.68,43200.0,21.6286,21.6743,21.6103,21.6469,43200.0
2014-01-07 13:00:00,23.68,23.7,23.63,23.66,27200.0,21.6469,21.6652,21.6012,21.6286,27200.0
2014-01-07 13:30:00,23.65,23.69,23.63,23.65,40400.0,21.6195,21.6561,21.6012,21.6195,40400.0
2014-01-07 14:00:00,23.65,23.71,23.6,23.68,120000.0,21.6195,21.6743,21.5738,21.6469,120000.0
2014-01-07 14:30:00,23.71,23.71,23.67,23.69,30800.0,21.6743,21.6743,21.6378,21.6561,30800.0
2014-01-07 15:00:00,23.7,23.71,23.65,23.68,42000.0,21.6652,21.6743,21.6195,21.6469,42000.0
2014-01-07 15:30:00,23.69,23.71,23.6,23.67,211200.0,21.6561,21.6743,21.5738,21.6378,211200.0
2014-01-08 09:30:00,23.62,23.62,23.45,23.56,16400.0,21.5921,21.5921,21.4367,21.5372,16400.0
2014-01-08 10:00:00,23.59,23.72,23.57,23.63,50400.0,21.5646,21.6835,21.5464,21.6012,50400.0
2014-01-08 10:30:00,23.65,23.68,23.58,23.63,45200.0,21.6195,21.6469,21.5555,21.6012,45200.0
2014-01-08 11:00:00,23.61,23.64,23.55,23.58,34800.0,21.5829,21.6103,21.5281,21.5555,34800.0
2014-01-08 11:30:00,23.56,23.73,23.53,23.69,28400.0,21.5372,21.6926,21.5098,21.6561,28400.0
2014-01-08 12:00:00,23.68,23.72,23.62,23.66,30000.0,21.6469,21.6835,21.5921,21.6286,30000.0
2014-01-08 12:30:00,23.65,23.65,23.61,23.63,26800.0,21.6195,21.6195,21.5829,21.6012,26800.0
2014-01-08 13:00:00,23.63,23.69,23.61,23.65,44000.0,21.6012,21.6561,21.5829,21.6195,44000.0
2014-01-08 13:30:00,23.66,23.68,23.63,23.65,18800.0,21.6286,21.6469,21.6012,21.6195,18800.0
2014-01-08 14:00:00,23.65,23.76,23.63,23.72,67600.0,21.6195,21.72,21.6012,21.6835,67600.0
2014-01-08 14:30:00,23.69,23.72,23.65,23.66,14800.0,21.6561,21.6835,21.6195,21.6286,14800.0
2014-01-08 15:00:00,23.66,23.74,23.65,23.74,45200.0,21.6286,21.7018,21.6195,21.7018,45200.0
2014-01-08 15:30:00,23.74,23.9,23.72,23.87,201600.0,21.7018,21.848,21.6835,21.8206,201600.0
2014-01-09 09:30:00,23.96,24.24,23.82,23.94,79600.0,21.9029,22.1588,21.7749,21.8846,79600.0
2014-01-09 10:00:00,23.99,24.11,23.9,23.97,50400.0,21.9303,22.04,21.848,21.912,50400.0
2014-01-09 10:30:00,23.97,23.99,23.84,23.84,53200.0,21.912,21.9303,21.7932,21.7932,53200.0
2014-01-09 11:00:00,23.86,23.89,23.67,23.77,71200.0,21.8115,21.8389,21.6378,21.7292,71200.0
2014-01-09 11:30:00,23.79,23.91,23.77,23.85,44400.0,21.7475,21.8572,21.7292,21.8023,44400.0
2014-01-09 12:00:00,23.85,23.88,23.82,23.86,201600.0,21.8023,21.8297,21.7749,21.8115,201600.0
2014-01-09 12:30:00,23.85,23.88,23.72,23.8,42400.0,21.8023,21.8297,21.6835,21.7566,42400.0
2014-01-09 13:00:00,23.83,23.84,23.72,23.77,26800.0,21.784,21.7932,21.6835,21.7292,26800.0
2014-01-09 13:30:00,23.78,23.87,23.77,23.83,54400.0,21.7383,21.8206,21.7292,21.784,54400.0
2014-01-09 14:00:00,23.79,23.83,23.76,23.81,139200.0,21.7475,21.784,21.72,21.7657,139200.0
2014-01-09 14:30:00,23.8,23.88,23.76,23.81,29600.0,21.7566,21.8297,21.72,21.7657,29600.0
2014-01-09 15:00:00,23.81,23.84,23.72,23.81,45200.0,21.7657,21.7932,21.6835,21.7657,45200.0
2014-01-09 15:30:00,23.81,23.86,23.76,23.86,121200.0,21.7657,21.8115,21.72,21.8115,121200.0
2014-01-10 09:30:00,23.84,24.06,23.79,23.81,48400.0,21.7932,21.9943,21.7475,21.7657,48400.0
2014-01-10 10:00:00,23.81,23.94,23.73,23.94,60400.0,21.7657,21.8846,21.6926,21.8846,60400.0
2014-01-10 10:30:00,23.93,23.99,23.85,23.86,33200.0,21.8754,21.9303,21.8023,21.8115,33200.0
2014-01-10 11:00:00,23.86,23.9,23.81,23.85,62400.0,21.8115,21.848,21.7657,21.8023,62400.0
2014-01-10 11:30:00,23.86,23.95,23.84,23.93,46800.0,21.8115,21.8937,21.7932,21.8754,46800.0
2014-01-10 12:00:00,23.91,23.94,23.88,23.88,25600.0,21.8572,21.8846,21.8297,21.8297,25600.0
2014-01-10 12:30:00,23.89,23.95,23.86,23.88,41200.0,21.8389,21.8937,21.8115,21.8297,41200.0
2014-01-10 13:00:00,23.86,23.87,23.84,23.86,50400.0,21.8115,21.8206,21.7932,21.8115,50400.0
2014-01-10 13:30:00,23.85,23.91,23.82,23.85,43600.0,21.8023,21.8572,21.7749,21.8023,43600.0
2014-01-10 14:00:00,23.82,23.9,23.77,23.86,157200.0,21.7749,21.848,21.7292,21.8115,157200.0
2014-01-10 14:30:00,23.86,23.89,23.83,23.87,56000.0,21.8115,21.8389,21.784,21.8206,56000.0
2014-01-10 15:00:00,23.89,23.96,23.85,23.85,63600.0,21.8389,21.9029,21.8023,21.8023,63600.0
2014-01-10 15:30:00,23.86,23.9,23.84,23.9,297200.0,21.8115,21.848,21.7932,21.848,297200.0
2014-01-13 09:30:00,23.82,23.87,23.7,23.86,35600.0,21.7749,21.8206,21.6652,21.8115,35600.0
2014-01-13 10:00:00,23.85,23.87,23.76,23.76,42400.0,21.8023,21.8206,21.72,21.72,42400.0
2014-01-13 10:30:00,23.76,23.8,23.72,23.75,71600.0,21.72,21.7566,21.6835,21.7109,71600.0
2014-01-13 11:00:00,23.75,23.8,23.71,23.71,55200.0,21.7109,21.7566,21.6743,21.6743,55200.0
2014-01-13 11:30:00,23.71,23.8,23.71,23.78,28000.0,21.6743,21.7566,21.6743,21.7383,28000.0
2014-01-13 12:00:00,23.78,23.8,23.74,23.76,48000.0,21.7383,21.7566,21.7018,21.72,48000.0
2014-01-13 12:30:00,23.75,23.79,23.65,23.65,43600.0,21.7109,21.7475,21.6195,21.6195,43600.0
2014-01-13 13:00:00,23.64,23.79,23.6,23.79,90000.0,21.6103,21.7475,21.5738,21.7475,90000.0
2014-01-13 13:30:00,23.78,23.8,23.7,23.7,15600.0,21.7383,21.7566,21.6652,21.6652,15600.0
2014-01-13 14:00:00,23.72,23.75,23.65,23.65,60800.0,21.6835,21.7109,21.6195,21.6195,60800.0
2014-01-13 14:30:00,23.63,23.73,23.58,23.72,60800.0,21.6012,21.6926,21.5555,21.6835,60800.0
2014-01-13 15:00:00,23.71,23.72,23.57,23.63,80800.0,21.6743,21.6835,21.5464,21.6012,80800.0
2014-01-13 15:30:00,23.63,23.69,23.57,23.67,279200.0,21.6012,21.6561,21.5464,21.6378,279200.0
2014-01-14 09:30:00,23.72,23.82,23.61,23.77,14000.0,21.6835,21.7749,21.5829,21.7292,14000.0
2014-01-14 10:00:00,23.72,23.81,23.72,23.75,42800.0,21.6835,21.7657,21.6835,21.7109,42800.0
2014-01-14 10:30:00,23.79,23.8,23.73,23.75,46400.0,21.7475,21.7566,21.6926,21.7109,46400.0
2014-01-14 11:00:00,23.77,23.89,23.74,23.78,27600.0,21.7292,21.8389,21.7018,21.7383,27600.0
2014-01-14 11:30:00,23.81,23.81,23.73,23.75,7200.0,21.7657,21.7657,21.6926,21.7109,7200.0
2014-01-14 12:00:00,23.78,23.84,23.73,23.8,13200.0,21.7383,21.7932,21.6926,21.7566,13200.0
2014-01-14 12:30:00,23.81,23.93,23.77,23.88,94400.0,21.7657,21.8754,21.7292,21.8297,94400.0
2014-01-14 13:00:00,23.88,23.95,23.86,23.93,12800.0,21.8297,21.8937,21.8115,21.8754,12800.0
2014-01-14 13:30:00,23.93,23.93,23.87,23.87,7200.0,21.8754,21.8754,21.8206,21.8206,7200.0
2014-01-14 14:00:00,23.88,23.91,23.86,23.9,11600.0,21.8297,21.8572,21.8115,21.848,11600.0
2014-01-14 14:30:00,23.9,23.93,23.86,23.86,16800.0,21.848,21.8754,21.8115,21.8115,16800.0
2014-01-14 15:00:00,23.88,24.0,23.86,23.99,83600.0,21.8297,21.9394,21.8115,21.9303,83600.0
2014-01-14 15:30:00,23.97,24.01,23.94,24.0,103200.0,21.912,21.9486,21.8846,21.9394,103200.0
2014-01-15 09:30:00,24.07,24.21,23.88,23.96,221200.0,22.0034,22.1314,21.8297,21.9029,221200.0
2014-01-15 10:00:00,24.0,24.04,23.98,24.04,26400.0,21.9394,21.976,21.9212,21.976,26400.0
2014-01-15 10:30:00,24.04,24.06,24.0,24.06,8800.0,21.976,21.9943,21.9394,21.9943,8800.0
2014-01-15 11:00:00,24.03,24.11,24.03,24.04,6000.0,21.9669,22.04,21.9669,21.976,6000.0
2014-01-15 11:30:00,24.07,24.1,24.02,24.05,50800.0,22.0034,22.0308,21.9577,21.9851,50800.0
2014-01-15 12:00:00,24.05,24.05,24.0,24.04,29600.0,21.9851,21.9851,21.9394,21.976,29600.0
2014-01-15 12:30:00,24.03,24.05,24.0,24.03,16000.0,21.9669,21.9851,21.9394,21.9669,16000.0
2014-01-15 13:00:00,24.03,24.03,23.99,24.01,98800.0,21.9669,21.9669,21.9303,21.9486,98800.0
2014-01-15 13:30:00,24.0,24.04,23.99,24.01,69600.0,21.9394,21.976,21.9303,21.9486,69600.0
2014-01-15 14:00:00,24.02,24.06,23.99,24.04,37200.0,21.9577,21.9943,21.9303,21.976,37200.0
2014-01-15 14:30:00,24.02,24.09,24.0,24.09,66800.0,21.9577,22.0217,21.9394,22.0217,66800.0
2014-01-15 15:00:00,24.1,24.11,24.02,24.05,94400.0,22.0308,22.04,21.9577,21.9851,94400.0
2014-01-15 15:30:00,24.07,24.08,24.0,24.03,228400.0,22.0034,22.0126,21.9394,21.9669,228400.0
2014-01-16 09:30:00,23.94,24.09,23.83,24.0,90800.0,21.8846,22.0217,21.784,21.9394,90800.0
2014-01-16 10:00:00,24.0,24.04,23.99,24.02,14800.0,21.9394,21.976,21.9303,21.9577,14800.0
2014-01-16 10:30:00,24.01,24.04,24.0,24.0,35200.0,21.9486,21.976,21.9394,21.9394,35200.0
2014-01-16 11:00:00,24.03,24.04,23.99,24.03,54400.0,21.9669,21.976,21.9303,21.9669,54400.0
2014-01-16 11:30:00,24.03,24.04,23.98,23.99,88400.0,21.9669,21.976,21.9212,21.9303,88400.0
2014-01-16 12:00:00,23.98,24.03,23.94,23.95,78000.0,21.9212,21.9669,21.8846,21.8937,78000.0
2014-01-16 12:30:00,23.98,23.98,23.94,23.96,114800.0,21.9212,21.9212,21.8846,21.9029,114800.0
2014-01-16 13:00:00,23.96,24.0,23.96,23.97,27600.0,21.9029,21.9394,21.9029,21.912,27600.0
2014-01-16 13:30:00,23.97,24.0,23.96,23.96,17200.0,21.912,21.9394,21.9029,21.9029,17200.0
2014-01-16 14:00:00,23.98,24.0,23.93,23.97,76000.0,21.9212,21.9394,21.8754,21.912,76000.0
2014-01-16 14:30:00,23.95,23.97,23.92,23.95,47600.0,21.8937,21.912,21.8663,21.8937,47600.0
2014-01-16 15:00:00,23.94,23.97,23.92,23.94,52000.0,21.8846,21.912,21.8663,21.8846,52000.0
2014-01-16 15:30:00,23.93,24.0,23.91,24.0,148400.0,21.8754,21.9394,21.8572,21.9394,148400.0
2014-01-17 09:30:00,24.03,24.03,23.86,23.97,11600.0,21.9669,21.9669,21.8115,21.912,11600.0
2014-01-17 10:00:00,23.89,23.97,23.88,23.9,16800.0,21.8389,21.912,21.8297,21.848,16800.0
2014-01-17 10:30:00,23.87,23.89,23.8,23.84,43600.0,21.8206,21.8389,21.7566,21.7932,43600.0
2014-01-17 11:00:00,23.85,23.93,23.84,23.89,18800.0,21.8023,21.8754,21.7932,21.8389,18800.0
2014-01-17 11:30:00,23.91,23.91,23.85,23.88,10000.0,21.8572,21.8572,21.8023,21.8297,10000.0
2014-01-17 12:00:00,23.82,23.92,23.82,23.89,94800.0,21.7749,21.8663,21.7749,21.8389,94800.0
2014-01-17 12:30:00,23.9,23.9,23.83,23.83,13600.0,21.848,21.848,21.784,21.784,13600.0
2014-01-17 13:00:00,23.84,23.88,23.83,23.87,4800.0,21.7932,21.8297,21.784,21.8206,4800.0
2014-01-17 13:30:00,23.85,23.9,23.85,23.9,8400.0,21.8023,21.848,21.8023,21.848,8400.0
2014-01-17 14:00:00,23.89,23.9,23.85,23.86,53600.0,21.8389,21.848,21.8023,21.8115,53600.0
2014-01-17 14:30:00,23.88,23.9,23.86,23.86,20400.0,21.8297,21.848,21.8115,21.8115,20400.0
2014-01-17 15:00:00,23.87,23.89,23.81,23.81,71600.0,21.8206,21.8389,21.7657,21.7657,71600.0
2014-01-17 15:30:00,23.81,23.85,23.74,23.85,104400.0,21.7657,21.8023,21.7018,21.8023,104400.0
2014-01-21 09:30:00,24.04,24.04,23.9,24.01,19200.0,21.976,21.976,21.848,21.9486,19200.0
2014-01-21 10:00:00,24.02,24.03,23.93,24.02,46400.0,21.9577,21.9669,21.8754,21.9577,46400.0
2014-01-21 10:30:00,23.99,24.0,23.95,23.99,78400.0,21.9303,21.9394,21.8937,21.9303,78400.0
2014-01-21 11:00:00,24.01,24.03,23.85,23.87,49600.0,21.9486,21.9669,21.8023,21.8206,49600.0
2014-01-21 11:30:00,23.9,23.96,23.9,23.96,9200.0,21.848,21.9029,21.848,21.9029,9200.0
2014-01-21 12:00:00,23.96,23.98,23.92,23.95,19600.0,21.9029,21.9212,21.8663,21.8937,19600.0
2014-01-21 12:30:00,23.93,23.96,23.85,23.96,87600.0,21.8754,21.9029,21.8023,21.9029,87600.0
2014-01-21 13:00:00,23.96,24.01,23.93,23.97,25200.0,21.9029,21.9486,21.8754,21.912,25200.0
2014-01-21 13:30:00,23.96,23.99,23.96,23.96,29200.0,21.9029,21.9303,21.9029,21.9029,29200.0
2014-01-21 14:00:00,23.97,23.98,23.9,23.93,57600.0,21.912,21.9212,21.848,21.8754,57600.0
2014-01-21 14:30:00,23.9,23.93,23.79,23.82,56000.0,21.848,21.8754,21.7475,21.7749,56000.0
2014-01-21 15:00:00,23.82,23.82,23.79,23.81,86400.0,21.7749,21.7749,21.7475,21.7657,86400.0
2014-01-21 15:30:00,23.81,23.85,23.78,23.83,124400.0,21.7657,21.8023,21.7383,21.784,124400.0
2014-01-22 09:30:00,23.81,23.86,23.75,23.75,18400.0,21.7657,21.8115,21.7109,21.7109,18400.0
2014-01-22 10:00:00,23.76,23.84,23.61,23.74,92400.0,21.72,21.7932,21.5829,21.7018,92400.0
2014-01-22 10:30:00,23.77,23.79,23.61,23.64,19600.0,21.7292,21.7475,21.5829,21.6103,19600.0
2014-01-22 11:00:00,23.64,23.7,23.57,23.62,89600.0,21.6103,21.6652,21.5464,21.5921,89600.0
2014-01-22 11:30:00,23.63,23.65,23.58,23.64,23200.0,21.6012,21.6195,21.5555,21.6103,23200.0
2014-01-22 12:00:00,23.62,23.62,23.57,23.59,27600.0,21.5921,21.5921,21.5464,21.5646,27600.0
2014-01-22 12:30:00,23.58,23.62,23.57,23.58,57600.0,21.5555,21.5921,21.5464,21.5555,57600.0
2014-01-22 13:00:00,23.58,23.59,23.51,23.51,107600.0,21.5555,21.5646,21.4915,21.4915,107600.0
2014-01-22 13:30:00,23.51,23.52,23.39,23.43,92800.0,21.4915,21.5006,21.3818,21.4184,92800.0
2014-01-22 14:00:00,23.43,23.47,23.43,23.43,37200.0,21.4184,21.4549,21.4184,21.4184,37200.0
2014-01-22 14:30:00,23.45,23.47,23.43,23.47,36800.0,21.4367,21.4549,21.4184,21.4549,36800.0
2014-01-22 15:00:00,23.47,23.54,23.47,23.5,53600.0,21.4549,21.5189,21.4549,21.4824,53600.0
2014-01-22 15:30:00,23.5,23.55,23.4,23.53,188000.0,21.4824,21.5281,21.3909,21.5098,188000.0
2014-01-23 09:30:00,23.41,23.67,23.24,23.45,133600.0,21.4001,21.6378,21.2447,21.4367,133600.0
2014-01-23 10:00:00,23.45,23.51,23.29,23.46,39600.0,21.4367,21.4915,21.2904,21.4458,39600.0
2014-01-23 10:30:00,23.47,23.49,23.4,23.45,14400.0,21.4549,21.4732,21.3909,21.4367,14400.0
2014-01-23 11:00:00,23.45,23.47,23.41,23.43,18400.0,21.4367,21.4549,21.4001,21.4184,18400.0
2014-01-23 11:30:00,23.43,23.47,23.25,23.27,61200.0,21.4184,21.4549,21.2538,21.2721,61200.0
2014-01-23 12:00:00,23.31,23.31,23.12,23.12,30000.0,21.3087,21.3087,21.135,21.135,30000.0
2014-01-23 12:30:00,23.12,23.28,23.11,23.13,49200.0,21.135,21.2813,21.1258,21.1441,49200.0
2014-01-23 13:00:00,23.13,23.13,23.04,23.08,62400.0,21.1441,21.1441,21.0619,21.0984,62400.0
2014-01-23 13:30:00,23.1,23.11,22.98,22.98,76000.0,21.1167,21.1258,21.007,21.007,76000.0
2014-01-23 14:00:00,22.98,23.11,22.98,23.05,57600.0,21.007,21.1258,21.007,21.071,57600.0
2014-01-23 14:30:00,23.05,23.13,23.01,23.1,38800.0,21.071,21.1441,21.0344,21.1167,38800.0
2014-01-23 15:00:00,23.11,23.15,23.08,23.12,39600.0,21.1258,21.1624,21.0984,21.135,39600.0
2014-01-23 15:30:00,23.12,23.24,23.09,23.22,120400.0,21.135,21.2447,21.1076,21.2264,120400.0
2014-01-24 09:30:00,23.05,23.2,22.9,22.91,16400.0,21.071,21.2081,20.9339,20.943,16400.0
2014-01-24 10:00:00,22.9,22.93,22.81,22.9,26800.0,20.9339,20.9613,20.8516,20.9339,26800.0
2014-01-24 10:30:00,22.89,22.92,22.75,22.76,18000.0,20.9247,20.9522,20.7968,20.8059,18000.0
2014-01-24 11:00:00,22.76,22.76,22.61,22.61,41600.0,20.8059,20.8059,20.6688,20.6688,41600.0
2014-01-24 11:30:00,22.66,22.77,22.62,22.75,91200.0,20.7145,20.815,20.6779,20.7968,91200.0
2014-01-24 12:00:00,22.76,22.85,22.67,22.69,44400.0,20.8059,20.8882,20.7236,20.7419,44400.0
2014-01-24 12:30:00,22.67,22.68,22.64,22.66,32000.0,20.7236,20.7328,20.6962,20.7145,32000.0
2014-01-24 13:00:00,22.68,22.75,22.65,22.66,36800.0,20.7328,20.7968,20.7053,20.7145,36800.0
2014-01-24 13:30:00,22.66,22.68,22.57,22.64,73600.0,20.7145,20.7328,20.6322,20.6962,73600.0
2014-01-24 14:00:00,22.63,22.63,22.57,22.59,31600.0,20.6871,20.6871,20.6322,20.6505,31600.0
2014-01-24 14:30:00,22.6,22.7,22.6,22.66,53200.0,20.6596,20.751,20.6596,20.7145,53200.0
2014-01-24 15:00:00,22.67,22.71,22.64,22.66,98400.0,20.7236,20.7602,20.6962,20.7145,98400.0
2014-01-24 15:30:00,22.68,22.7,22.6,22.63,152800.0,20.7328,20.751,20.6596,20.6871,152800.0
2014-01-27 09:30:00,22.48,23.61,22.29,22.54,37200.0,20.5499,21.5829,20.3763,20.6048,37200.0
2014-01-27 10:00:00,22.54,22.59,22.27,22.27,27600.0,20.6048,20.6505,20.358,20.358,27600.0
2014-01-27 10:30:00,22.25,22.5,22.24,22.48,71600.0,20.3397,20.5682,20.3305,20.5499,71600.0
2014-01-27 11:00:00,22.43,22.5,22.34,22.48,25200.0,20.5042,20.5682,20.422,20.5499,25200.0
2014-01-27 11:30:00,22.48,22.49,22.43,22.48,15600.0,20.5499,20.5591,20.5042,20.5499,15600.0
2014-01-27 12:00:00,22.43,22.48,22.34,22.37,48400.0,20.5042,20.5499,20.422,20.4494,48400.0
2014-01-27 12:30:00,22.37,22.5,22.35,22.5,50400.0,20.4494,20.5682,20.4311,20.5682,50400.0
2014-01-27 13:00:00,22.49,22.61,22.34,22.56,28000.0,20.5591,20.6688,20.422,20.6231,28000.0
2014-01-27 13:30:00,22.54,22.57,22.44,22.48,73200.0,20.6048,20.6322,20.5134,20.5499,73200.0
2014-01-27 14:00:00,22.5,22.54,22.44,22.47,20800.0,20.5682,20.6048,20.5134,20.5408,20800.0
2014-01-27 14:30:00,22.52,22.58,22.5,22.54,26000.0,20.5865,20.6414,20.5682,20.6048,26000.0
2014-01-27 15:00:00,22.54,22.63,22.5,22.55,81200.0,20.6048,20.6871,20.5682,20.6139,81200.0
2014-01-27 15:30:00,22.57,22.57,22.4,22.42,154000.0,20.6322,20.6322,20.4768,20.4951,154000.0
2014-01-28 09:30:00,22.45,22.95,22.45,22.8,29200.0,20.5225,20.9796,20.5225,20.8425,29200.0
2014-01-28 10:00:00,22.8,22.82,22.58,22.58,28000.0,20.8425,20.8607,20.6414,20.6414,28000.0
2014-01-28 10:30:00,22.61,22.78,22.57,22.65,28800.0,20.6688,20.8242,20.6322,20.7053,28800.0
2014-01-28 11:00:00,22.54,22.77,22.54,22.72,10800.0,20.6048,20.815,20.6048,20.7693,10800.0
2014-01-28 11:30:00,22.73,22.73,22.57,22.57,12000.0,20.7785,20.7785,20.6322,20.6322,12000.0
2014-01-28 12:00:00,22.59,22.66,22.58,22.64,97600.0,20.6505,20.7145,20.6414,20.6962,97600.0
2014-01-28 12:30:00,22.67,22.73,22.67,22.67,6000.0,20.7236,20.7785,20.7236,20.7236,6000.0
2014-01-28 13:00:00,22.68,22.73,22.67,22.67,20000.0,20.7328,20.7785,20.7236,20.7236,20000.0
2014-01-28 13:30:00,22.69,22.75,22.68,22.75,38400.0,20.7419,20.7968,20.7328,20.7968,38400.0
2014-01-28 14:00:00,22.74,22.75,22.72,22.75,84400.0,20.7876,20.7968,20.7693,20.7968,84400.0
2014-01-28 14:30:00,22.74,22.79,22.73,22.79,129200.0,20.7876,20.8333,20.7785,20.8333,129200.0
2014-01-28 15:00:00,22.8,22.83,22.79,22.81,23600.0,20.8425,20.8699,20.8333,20.8516,23600.0
2014-01-28 15:30:00,22.81,22.9,22.81,22.9,102800.0,20.8516,20.9339,20.8516,20.9339,102800.0
2014-01-29 09:30:00,22.62,22.76,22.59,22.7,14800.0,20.6779,20.8059,20.6505,20.751,14800.0
2014-01-29 10:00:00,22.72,22.74,22.66,22.72,24800.0,20.7693,20.7876,20.7145,20.7693,24800.0
2014-01-29 10:30:00,22.71,22.75,22.7,22.73,31600.0,20.7602,20.7968,20.751,20.7785,31600.0
2014-01-29 11:00:00,22.71,22.74,22.68,22.73,49200.0,20.7602,20.7876,20.7328,20.7785,49200.0
2014-01-29 11:30:00,22.71,22.72,22.68,22.69,14400.0,20.7602,20.7693,20.7328,20.7419,14400.0
2014-01-29 12:00:00,22.74,22.74,22.69,22.7,22800.0,20.7876,20.7876,20.7419,20.751,22800.0
2014-01-29 12:30:00,22.68,22.7,22.59,22.69,21600.0,20.7328,20.751,20.6505,20.7419,21600.0
2014-01-29 13:00:00,22.69,22.69,22.62,22.65,20000.0,20.7419,20.7419,20.6779,20.7053,20000.0
2014-01-29 13:30:00,22.65,22.66,22.61,22.61,32800.0,20.7053,20.7145,20.6688,20.6688,32800.0
2014-01-29 14:00:00,22.66,22.68,22.51,22.61,67200.0,20.7145,20.7328,20.5774,20.6688,67200.0
2014-01-29 14:30:00,22.58,22.65,22.45,22.47,40000.0,20.6414,20.7053,20.5225,20.5408,40000.0
2014-01-29 15:00:00,22.46,22.46,22.33,22.33,121200.0,20.5317,20.5317,20.4128,20.4128,121200.0
2014-01-29 15:30:00,22.33,22.39,22.22,22.22,294800.0,20.4128,20.4677,20.3123,20.3123,294800.0
2014-01-30 09:30:00,22.48,22.7,22.0,22.57,58000.0,20.5499,20.751,20.1111,20.6322,58000.0
2014-01-30 10:00:00,22.53,22.55,22.47,22.48,49600.0,20.5956,20.6139,20.5408,20.5499,49600.0
2014-01-30 10:30:00,22.52,22.54,22.47,22.47,48400.0,20.5865,20.6048,20.5408,20.5408,48400.0
2014-01-30 11:00:00,22.46,22.65,22.45,22.61,72800.0,20.5317,20.7053,20.5225,20.6688,72800.0
2014-01-30 11:30:00,22.62,22.74,22.62,22.74,18000.0,20.6779,20.7876,20.6779,20.7876,18000.0
2014-01-30 12:00:00,22.64,22.67,22.63,22.65,6400.0,20.6962,20.7236,20.6871,20.7053,6400.0
2014-01-30 12:30:00,22.64,22.71,22.61,22.71,8000.0,20.6962,20.7602,20.6688,20.7602,8000.0
2014-01-30 13:00:00,22.65,22.69,22.62,22.66,126800.0,20.7053,20.7419,20.6779,20.7145,126800.0
2014-01-30 13:30:00,22.66,22.72,22.65,22.71,72400.0,20.7145,20.7693,20.7053,20.7602,72400.0
2014-01-30 14:00:00,22.72,22.72,22.65,22.65,6400.0,20.7693,20.7693,20.7053,20.7053,6400.0
2014-01-30 14:30:00,22.68,22.85,22.65,22.85,50400.0,20.7328,20.8882,20.7053,20.8882,50400.0
2014-01-30 15:00:00,22.84,23.0,22.81,22.95,111600.0,20.879,21.0253,20.8516,20.9796,111600.0
2014-01-30 15:30:00,22.95,23.13,22.93,23.06,279200.0,20.9796,21.1441,20.9613,21.0801,279200.0
2014-01-31 09:30:00,22.69,22.69,22.34,22.52,25200.0,20.7419,20.7419,20.422,20.5865,25200.0
2014-01-31 10:00:00,22.51,22.64,22.51,22.61,52800.0,20.5774,20.6962,20.5774,20.6688,52800.0
2014-01-31 10:30:00,22.57,22.66,22.57,22.63,43600.0,20.6322,20.7145,20.6322,20.6871,43600.0
2014-01-31 11:00:00,22.63,22.75,22.61,22.68,35200.0,20.6871,20.7968,20.6688,20.7328,35200.0
2014-01-31 11:30:00,22.67,22.75,22.6,22.62,90400.0,20.7236,20.7968,20.6596,20.6779,90400.0
2014-01-31 12:00:00,22.62,22.75,22.62,22.73,62400.0,20.6779,20.7968,20.6779,20.7785,62400.0
2014-01-31 12:30:00,22.72,22.76,22.69,22.76,105200.0,20.7693,20.8059,20.7419,20.8059,105200.0
2014-01-31 13:00:00,22.75,22.77,22.7,22.74,33600.0,20.7968,20.815,20.751,20.7876,33600.0
2014-01-31 13:30:00,22.73,22.86,22.71,22.82,143200.0,20.7785,20.8973,20.7602,20.8607,143200.0
2014-01-31 14:00:00,22.79,22.85,22.76,22.76,16400.0,20.8333,20.8882,20.8059,20.8059,16400.0
2014-01-31 14:30:00,22.77,22.82,22.73,22.79,116000.0,20.815,20.8607,20.7785,20.8333,116000.0
2014-01-31 15:00:00,22.77,22.82,22.73,22.77,35200.0,20.815,20.8607,20.7785,20.815,35200.0
2014-01-31 15:30:00,22.77,22.8,22.7,22.71,124400.0,20.815,20.8425,20.751,20.7602,124400.0
2014-02-03 09:30:00,22.77,22.9,22.49,22.62,50000.0,20.815,20.9339,20.5591,20.6779,50000.0
2014-02-03 10:00:00,22.56,22.56,22.24,22.36,110800.0,20.6231,20.6231,20.3305,20.4402,110800.0
2014-02-03 10:30:00,22.37,22.43,22.27,22.4,104800.0,20.4494,20.5042,20.358,20.4768,104800.0
2014-02-03 11:00:00,22.38,22.39,22.06,22.16,101200.0,20.4585,20.4677,20.166,20.2574,101200.0
2014-02-03 11:30:00,22.14,22.2,21.96,22.09,106400.0,20.2391,20.294,20.0746,20.1934,106400.0
2014-02-03 12:00:00,22.1,22.11,21.98,22.11,130000.0,20.2026,20.2117,20.0929,20.2117,130000.0
2014-02-03 12:30:00,22.11,22.22,21.91,22.0,221200.0,20.2117,20.3123,20.0289,20.1111,221200.0
2014-02-03 13:00:00,21.99,22.17,21.98,22.09,178400.0,20.102,20.2666,20.0929,20.1934,178400.0
2014-02-03 13:30:00,22.09,22.11,21.99,22.08,178800.0,20.1934,20.2117,20.102,20.1843,178800.0
2014-02-03 14:00:00,22.05,22.17,22.01,22.06,110000.0,20.1569,20.2666,20.1203,20.166,110000.0
2014-02-03 14:30:00,22.08,22.1,21.85,21.89,94000.0,20.1843,20.2026,19.974,20.0106,94000.0
2014-02-03 15:00:00,21.88,22.04,21.88,21.98,138400.0,20.0015,20.1477,20.0015,20.0929,138400.0
2014-02-03 15:30:00,22.01,22.08,21.79,21.89,320400.0,20.1203,20.1843,19.9192,20.0106,320400.0
2014-02-04 09:30:00,21.62,21.82,20.76,21.34,173600.0,19.7638,19.9466,18.9776,19.5078,173600.0
2014-02-04 10:00:00,21.34,21.43,21.1,21.18,173600.0,19.5078,19.5901,19.2884,19.3616,173600.0
2014-02-04 10:30:00,21.18,21.42,21.18,21.3,134400.0,19.3616,19.5809,19.3616,19.4712,134400.0
2014-02-04 11:00:00,21.29,21.39,21.18,21.29,126000.0,19.4621,19.5535,19.3616,19.4621,126000.0
2014-02-04 11:30:00,21.28,21.32,21.23,21.27,105600.0,19.453,19.4895,19.4073,19.4438,105600.0
2014-02-04 12:00:00,21.27,21.54,21.23,21.37,116800.0,19.4438,19.6906,19.4073,19.5352,116800.0
2014-02-04 12:30:00,21.35,21.54,21.31,21.41,74400.0,19.517,19.6906,19.4804,19.5718,74400.0
2014-02-04 13:00:00,21.39,21.59,21.39,21.57,83200.0,19.5535,19.7364,19.5535,19.7181,83200.0
2014-02-04 13:30:00,21.57,21.65,21.52,21.57,426800.0,19.7181,19.7912,19.6724,19.7181,426800.0
2014-02-04 14:00:00,21.57,21.7,21.56,21.62,574000.0,19.7181,19.8369,19.7089,19.7638,574000.0
2014-02-04 14:30:00,21.62,21.62,21.41,21.44,187200.0,19.7638,19.7638,19.5718,19.5992,187200.0
2014-02-04 15:00:00,21.44,21.44,21.25,21.26,281600.0,19.5992,19.5992,19.4255,19.4347,281600.0
2014-02-04 15:30:00,21.26,21.35,21.21,21.27,452000.0,19.4347,19.517,19.389,19.4438,452000.0
2014-02-05 09:30:00,21.22,21.22,20.81,20.88,48400.0,19.3981,19.3981,19.0233,19.0873,48400.0
2014-02-05 10:00:00,20.88,20.96,20.63,20.74,184400.0,19.0873,19.1604,18.8588,18.9593,184400.0
2014-02-05 10:30:00,20.74,20.89,20.74,20.89,138800.0,18.9593,19.0965,18.9593,19.0965,138800.0
2014-02-05 11:00:00,20.88,21.04,20.83,21.04,134800.0,19.0873,19.2336,19.0416,19.2336,134800.0
2014-02-05 11:30:00,21.04,21.1,20.92,21.09,76800.0,19.2336,19.2884,19.1239,19.2793,76800.0
2014-02-05 12:00:00,21.07,21.09,20.9,20.93,112000.0,19.261,19.2793,19.1056,19.133,112000.0
2014-02-05 12:30:00,20.91,20.96,20.89,20.94,50000.0,19.1147,19.1604,19.0965,19.1422,50000.0
2014-02-05 13:00:00,20.95,21.06,20.93,20.98,100000.0,19.1513,19.2519,19.133,19.1787,100000.0
2014-02-05 13:30:00,20.99,21.02,20.93,20.98,125600.0,19.1879,19.2153,19.133,19.1787,125600.0
2014-02-05 14:00:00,20.96,20.99,20.88,20.88,109600.0,19.1604,19.1879,19.0873,19.0873,109600.0
2014-02-05 14:30:00,20.9,20.93,20.85,20.89,149200.0,19.1056,19.133,19.0599,19.0965,149200.0
2014-02-05 15:00:00,20.89,21.02,20.89,20.99,178400.0,19.0965,19.2153,19.0965,19.1879,178400.0
2014-02-05 15:30:00,20.98,20.99,20.88,20.93,300400.0,19.1787,19.1879,19.0873,19.133,300400.0
2014-02-06 09:30:00,21.0,21.1,20.71,20.98,168400.0,19.197,19.2884,18.9319,19.1787,168400.0
2014-02-06 10:00:00,20.99,21.22,20.98,21.22,227600.0,19.1879,19.3981,19.1787,19.3981,227600.0
2014-02-06 10:30:00,21.21,21.32,21.21,21.32,93600.0,19.389,19.4895,19.389,19.4895,93600.0
2014-02-06 11:00:00,21.31,21.34,21.26,21.3,21200.0,19.4804,19.5078,19.4347,19.4712,21200.0
2014-02-06 11:30:00,21.3,21.3,21.19,21.26,40400.0,19.4712,19.4712,19.3707,19.4347,40400.0
2014-02-06 12:00:00,21.23,21.27,21.22,21.24,53200.0,19.4073,19.4438,19.3981,19.4164,53200.0
2014-02-06 12:30:00,21.25,21.27,21.2,21.22,72000.0,19.4255,19.4438,19.3798,19.3981,72000.0
2014-02-06 13:00:00,21.2,21.23,21.14,21.16,38800.0,19.3798,19.4073,19.325,19.3433,38800.0
2014-02-06 13:30:00,21.18,21.21,21.13,21.13,31200.0,19.3616,19.389,19.3158,19.3158,31200.0
2014-02-06 14:00:00,21.11,21.19,21.11,21.17,76800.0,19.2976,19.3707,19.2976,19.3524,76800.0
2014-02-06 14:30:00,21.18,21.18,21.11,21.16,23600.0,19.3616,19.3616,19.2976,19.3433,23600.0
2014-02-06 15:00:00,21.16,21.19,21.13,21.15,98800.0,19.3433,19.3707,19.3158,19.3341,98800.0
2014-02-06 15:30:00,21.15,21.21,21.15,21.2,241600.0,19.3341,19.389,19.3341,19.3798,241600.0
2014-02-07 09:30:00,21.3,21.37,21.24,21.32,116400.0,19.4712,19.5352,19.4164,19.4895,116400.0
2014-02-07 10:00:00,21.34,21.36,21.22,21.22,65600.0,19.5078,19.5261,19.3981,19.3981,65600.0
2014-02-07 10:30:00,21.22,21.4,21.21,21.4,13600.0,19.3981,19.5627,19.389,19.5627,13600.0
2014-02-07 11:00:00,21.4,21.53,21.37,21.52,161200.0,19.5627,19.6815,19.5352,19.6724,161200.0
2014-02-07 11:30:00,21.52,21.54,21.49,21.5,82000.0,19.6724,19.6906,19.6449,19.6541,82000.0
2014-02-07 12:00:00,21.48,21.5,21.46,21.47,56000.0,19.6358,19.6541,19.6175,19.6267,56000.0
2014-02-07 12:30:00,21.45,21.47,21.4,21.4,79600.0,19.6084,19.6267,19.5627,19.5627,79600.0
2014-02-07 13:00:00,21.39,21.45,21.39,21.44,118800.0,19.5535,19.6084,19.5535,19.5992,118800.0
2014-02-07 13:30:00,21.44,21.49,21.44,21.48,22000.0,19.5992,19.6449,19.5992,19.6358,22000.0
2014-02-07 14:00:00,21.46,21.54,21.46,21.5,56000.0,19.6175,19.6906,19.6175,19.6541,56000.0
2014-02-07 14:30:00,21.5,21.53,21.47,21.5,126800.0,19.6541,19.6815,19.6267,19.6541,126800.0
2014-02-07 15:00:00,21.5,21.59,21.48,21.53,97600.0,19.6541,19.7364,19.6358,19.6815,97600.0
2014-02-07 15:30:00,21.53,21.55,21.43,21.45,334000.0,19.6815,19.6998,19.5901,19.6084,334000.0
2014-02-10 09:30:00,22.17,22.22,21.71,21.91,284000.0,20.2666,20.3123,19.846,20.0289,284000.0
2014-02-10 10:00:00,21.91,21.92,21.83,21.9,98000.0,20.0289,20.038,19.9557,20.0197,98000.0
2014-02-10 10:30:00,21.9,21.92,21.83,21.92,78400.0,20.0197,20.038,19.9557,20.038,78400.0
2014-02-10 11:00:00,21.9,21.95,21.89,21.92,92800.0,20.0197,20.0654,20.0106,20.038,92800.0
2014-02-10 11:30:00,21.92,22.01,21.89,22.01,110400.0,20.038,20.1203,20.0106,20.1203,110400.0
2014-02-10 12:00:00,22.03,22.05,21.99,22.0,126400.0,20.1386,20.1569,20.102,20.1111,126400.0
2014-02-10 12:30:00,22.02,22.03,22.0,22.03,42400.0,20.1294,20.1386,20.1111,20.1386,42400.0
2014-02-10 13:00:00,22.02,22.13,21.99,22.11,112400.0,20.1294,20.23,20.102,20.2117,112400.0
2014-02-10 13:30:00,22.13,22.13,22.09,22.1,53600.0,20.23,20.23,20.1934,20.2026,53600.0
2014-02-10 14:00:00,22.09,22.09,22.0,22.02,81600.0,20.1934,20.1934,20.1111,20.1294,81600.0
2014-02-10 14:30:00,22.02,22.06,21.94,21.95,103200.0,20.1294,20.166,20.0563,20.0654,103200.0
2014-02-10 15:00:00,21.96,22.06,21.95,22.05,52000.0,20.0746,20.166,20.0654,20.1569,52000.0
2014-02-10 15:30:00,22.05,22.14,22.04,22.14,118800.0,20.1569,20.2391,20.1477,20.2391,118800.0
2014-02-11 09:30:00,22.39,22.55,22.22,22.5,99600.0,20.4677,20.6139,20.3123,20.5682,99600.0
2014-02-11 10:00:00,22.53,22.54,22.38,22.41,41600.0,20.5956,20.6048,20.4585,20.4859,41600.0
2014-02-11 10:30:00,22.41,22.43,22.23,22.26,36000.0,20.4859,20.5042,20.3214,20.3488,36000.0
2014-02-11 11:00:00,22.32,22.42,22.3,22.42,52000.0,20.4037,20.4951,20.3854,20.4951,52000.0
2014-02-11 11:30:00,22.45,22.47,22.37,22.43,42000.0,20.5225,20.5408,20.4494,20.5042,42000.0
2014-02-11 12:00:00,22.43,22.47,22.4,22.47,16800.0,20.5042,20.5408,20.4768,20.5408,16800.0
2014-02-11 12:30:00,22.45,22.46,22.31,22.36,28000.0,20.5225,20.5317,20.3945,20.4402,28000.0
2014-02-11 13:00:00,22.35,22.42,22.32,22.35,51600.0,20.4311,20.4951,20.4037,20.4311,51600.0
2014-02-11 13:30:00,22.34,22.36,22.28,22.28,23200.0,20.422,20.4402,20.3671,20.3671,23200.0
2014-02-11 14:00:00,22.27,22.35,22.27,22.32,60400.0,20.358,20.4311,20.358,20.4037,60400.0
2014-02-11 14:30:00,22.34,22.35,22.3,22.3,30400.0,20.422,20.4311,20.3854,20.3854,30400.0
2014-02-11 15:00:00,22.29,22.33,22.28,22.3,40000.0,20.3763,20.4128,20.3671,20.3854,40000.0
2014-02-11 15:30:00,22.32,22.32,22.24,22.27,90000.0,20.4037,20.4037,20.3305,20.358,90000.0
2014-02-12 09:30:00,22.24,22.3,22.19,22.27,38800.0,20.4024,20.4575,20.3565,20.4299,38800.0
2014-02-12 10:00:00,22.27,22.32,22.17,22.17,45600.0,20.4299,20.4758,20.3382,20.3382,45600.0
2014-02-12 10:30:00,22.2,22.2,22.02,22.02,25600.0,20.3657,20.3657,20.2006,20.2006,25600.0
2014-02-12 11:00:00,22.03,22.1,21.97,21.98,44400.0,20.2098,20.274,20.1547,20.1639,44400.0
2014-02-12 11:30:00,21.98,21.99,21.92,21.97,46800.0,20.1639,20.1731,20.1089,20.1547,46800.0
2014-02-12 12:00:00,21.97,22.01,21.94,21.98,42800.0,20.1547,20.1914,20.1272,20.1639,42800.0
2014-02-12 12:30:00,21.98,22.0,21.93,22.0,32400.0,20.1639,20.1822,20.118,20.1822,32400.0
2014-02-12 13:00:00,22.0,22.04,21.98,21.99,26800.0,20.1822,20.2189,20.1639,20.1731,26800.0
2014-02-12 13:30:00,22.03,22.06,21.99,22.01,32400.0,20.2098,20.2373,20.1731,20.1914,32400.0
2014-02-12 14:00:00,22.01,22.07,21.98,21.98,36000.0,20.1914,20.2465,20.1639,20.1639,36000.0
2014-02-12 14:30:00,21.97,22.02,21.95,22.0,44800.0,20.1547,20.2006,20.1364,20.1822,44800.0
2014-02-12 15:00:00,22.0,22.0,21.92,21.94,63200.0,20.1822,20.1822,20.1089,20.1272,63200.0
2014-02-12 15:30:00,21.93,21.96,21.89,21.93,245200.0,20.118,20.1456,20.0813,20.118,245200.0
2014-02-13 09:30:00,21.75,21.78,21.73,21.78,5200.0,19.9529,19.9804,19.9346,19.9804,5200.0
2014-02-13 10:00:00,21.9,21.96,21.89,21.9,25200.0,20.0905,20.1456,20.0813,20.0905,25200.0
2014-02-13 10:30:00,21.88,21.93,21.81,21.9,14400.0,20.0722,20.118,20.0079,20.0905,14400.0
2014-02-13 11:00:00,21.89,21.97,21.85,21.95,154800.0,20.0813,20.1547,20.0446,20.1364,154800.0
2014-02-13 11:30:00,21.95,22.02,21.93,22.0,29200.0,20.1364,20.2006,20.118,20.1822,29200.0
2014-02-13 12:00:00,22.0,22.02,21.96,22.0,57200.0,20.1822,20.2006,20.1456,20.1822,57200.0
2014-02-13 12:30:00,22.0,22.04,21.99,22.04,18400.0,20.1822,20.2189,20.1731,20.2189,18400.0
2014-02-13 13:00:00,22.06,22.15,22.06,22.15,15600.0,20.2373,20.3199,20.2373,20.3199,15600.0
2014-02-13 13:30:00,22.13,22.15,22.12,22.14,24800.0,20.3015,20.3199,20.2923,20.3107,24800.0
2014-02-13 14:00:00,22.13,22.16,22.11,22.13,25600.0,20.3015,20.329,20.2832,20.3015,25600.0
2014-02-13 14:30:00,22.13,22.16,22.11,22.11,12400.0,20.3015,20.329,20.2832,20.2832,12400.0
2014-02-13 15:00:00,22.12,22.21,22.12,22.21,51200.0,20.2923,20.3749,20.2923,20.3749,51200.0
2014-02-13 15:30:00,22.21,22.29,22.21,22.27,56000.0,20.3749,20.4483,20.3749,20.4299,56000.0
2014-02-14 09:30:00,22.24,22.27,22.09,22.2,11600.0,20.4024,20.4299,20.2648,20.3657,11600.0
2014-02-14 10:00:00,22.25,22.25,22.11,22.23,25600.0,20.4116,20.4116,20.2832,20.3932,25600.0
2014-02-14 10:30:00,22.24,22.3,22.15,22.17,19600.0,20.4024,20.4575,20.3199,20.3382,19600.0
2014-02-14 11:00:00,22.13,22.17,22.12,22.14,18800.0,20.3015,20.3382,20.2923,20.3107,18800.0
2014-02-14 11:30:00,22.15,22.17,22.11,22.16,24000.0,20.3199,20.3382,20.2832,20.329,24000.0
2014-02-14 12:00:00,22.15,22.16,22.1,22.16,8800.0,20.3199,20.329,20.274,20.329,8800.0
2014-02-14 12:30:00,22.12,22.19,22.11,22.18,35200.0,20.2923,20.3565,20.2832,20.3474,35200.0
2014-02-14 13:00:00,22.18,22.25,22.17,22.24,8400.0,20.3474,20.4116,20.3382,20.4024,8400.0
2014-02-14 13:30:00,22.23,22.23,22.21,22.21,6800.0,20.3932,20.3932,20.3749,20.3749,6800.0
2014-02-14 14:00:00,22.23,22.24,22.21,22.24,12800.0,20.3932,20.4024,20.3749,20.4024,12800.0
2014-02-14 14:30:00,22.24,22.25,22.18,22.18,49200.0,20.4024,20.4116,20.3474,20.3474,49200.0
2014-02-14 15:00:00,22.17,22.25,22.17,22.23,21200.0,20.3382,20.4116,20.3382,20.3932,21200.0
2014-02-14 15:30:00,22.24,22.33,22.22,22.32,120400.0,20.4024,20.485,20.3841,20.4758,120400.0
2014-02-18 09:30:00,22.42,22.57,22.3,22.47,42800.0,20.5675,20.7051,20.4575,20.6134,42800.0
2014-02-18 10:00:00,22.46,22.63,22.39,22.59,14800.0,20.6042,20.7602,20.54,20.7235,14800.0
2014-02-18 10:30:00,22.57,22.65,22.56,22.64,16000.0,20.7051,20.7785,20.696,20.7694,16000.0
2014-02-18 11:00:00,22.63,22.71,22.61,22.67,27600.0,20.7602,20.8336,20.7418,20.7969,27600.0
2014-02-18 11:30:00,22.67,22.81,22.67,22.81,81200.0,20.7969,20.9253,20.7969,20.9253,81200.0
2014-02-18 12:00:00,22.81,22.91,22.77,22.91,58400.0,20.9253,21.0171,20.8886,21.0171,58400.0
2014-02-18 12:30:00,22.91,22.96,22.88,22.93,36800.0,21.0171,21.0629,20.9895,21.0354,36800.0
2014-02-18 13:00:00,22.95,22.95,22.86,22.87,24800.0,21.0538,21.0538,20.9712,20.9804,24800.0
2014-02-18 13:30:00,22.84,22.9,22.82,22.82,18000.0,20.9528,21.0079,20.9345,20.9345,18000.0
2014-02-18 14:00:00,22.82,22.9,22.82,22.88,25600.0,20.9345,21.0079,20.9345,20.9895,25600.0
2014-02-18 14:30:00,22.88,22.94,22.85,22.92,43600.0,20.9895,21.0446,20.962,21.0262,43600.0
2014-02-18 15:00:00,22.92,22.95,22.85,22.89,94400.0,21.0262,21.0538,20.962,20.9987,94400.0
2014-02-18 15:30:00,22.9,22.9,22.79,22.83,189200.0,21.0079,21.0079,20.907,20.9437,189200.0
2014-02-19 09:30:00,22.74,23.16,22.56,22.61,108800.0,20.8611,21.2464,20.696,20.7418,108800.0
2014-02-19 10:00:00,22.69,22.81,22.67,22.73,46000.0,20.8152,20.9253,20.7969,20.8519,46000.0
2014-02-19 10:30:00,22.74,22.8,22.72,22.78,41600.0,20.8611,20.9161,20.8428,20.8978,41600.0
2014-02-19 11:00:00,22.82,22.89,22.78,22.86,35600.0,20.9345,20.9987,20.8978,20.9712,35600.0
2014-02-19 11:30:00,22.86,22.98,22.84,22.86,48800.0,20.9712,21.0813,20.9528,20.9712,48800.0
2014-02-19 12:00:00,22.84,22.84,22.66,22.7,66800.0,20.9528,20.9528,20.7877,20.8244,66800.0
2014-02-19 12:30:00,22.7,22.71,22.53,22.53,78400.0,20.8244,20.8336,20.6685,20.6685,78400.0
2014-02-19 13:00:00,22.53,22.63,22.48,22.61,56000.0,20.6685,20.7602,20.6226,20.7418,56000.0
2014-02-19 13:30:00,22.6,22.6,22.48,22.5,54800.0,20.7327,20.7327,20.6226,20.6409,54800.0
2014-02-19 14:00:00,22.51,22.56,22.49,22.54,71600.0,20.6501,20.696,20.6318,20.6776,71600.0
2014-02-19 14:30:00,22.54,22.54,22.45,22.49,36000.0,20.6776,20.6776,20.5951,20.6318,36000.0
2014-02-19 15:00:00,22.51,22.51,22.46,22.5,74800.0,20.6501,20.6501,20.6042,20.6409,74800.0
2014-02-19 15:30:00,22.51,22.51,22.38,22.41,116400.0,20.6501,20.6501,20.5308,20.5584,116400.0
2014-02-20 09:30:00,22.44,22.44,22.17,22.18,41200.0,20.5859,20.5859,20.3382,20.3474,41200.0
2014-02-20 10:00:00,22.19,22.38,22.04,22.35,54000.0,20.3565,20.5308,20.2189,20.5033,54000.0
2014-02-20 10:30:00,22.37,22.53,22.34,22.41,38000.0,20.5217,20.6685,20.4942,20.5584,38000.0
2014-02-20 11:00:00,22.41,22.41,22.34,22.36,30400.0,20.5584,20.5584,20.4942,20.5125,30400.0
2014-02-20 11:30:00,22.34,22.37,22.29,22.29,14800.0,20.4942,20.5217,20.4483,20.4483,14800.0
2014-02-20 12:00:00,22.29,22.37,22.29,22.33,109600.0,20.4483,20.5217,20.4483,20.485,109600.0
2014-02-20 12:30:00,22.33,22.35,22.29,22.33,46400.0,20.485,20.5033,20.4483,20.485,46400.0
2014-02-20 13:00:00,22.34,22.38,22.31,22.35,31600.0,20.4942,20.5308,20.4666,20.5033,31600.0
2014-02-20 13:30:00,22.39,22.41,22.33,22.35,11600.0,20.54,20.5584,20.485,20.5033,11600.0
2014-02-20 14:00:00,22.34,22.41,22.33,22.41,12400.0,20.4942,20.5584,20.485,20.5584,12400.0
2014-02-20 14:30:00,22.38,22.41,22.35,22.35,18000.0,20.5308,20.5584,20.5033,20.5033,18000.0
2014-02-20 15:00:00,22.35,22.42,22.35,22.41,29600.0,20.5033,20.5675,20.5033,20.5584,29600.0
2014-02-20 15:30:00,22.4,22.45,22.35,22.42,196000.0,20.5492,20.5951,20.5033,20.5675,196000.0
2014-02-21 09:30:00,22.41,22.41,22.16,22.26,26800.0,20.5584,20.5584,20.329,20.4208,26800.0
2014-02-21 10:00:00,22.25,22.28,22.17,22.18,26400.0,20.4116,20.4391,20.3382,20.3474,26400.0
2014-02-21 10:30:00,22.18,22.32,22.15,22.32,20000.0,20.3474,20.4758,20.3199,20.4758,20000.0
2014-02-21 11:00:00,22.31,22.35,22.19,22.19,49200.0,20.4666,20.5033,20.3565,20.3565,49200.0
2014-02-21 11:30:00,22.19,22.25,22.14,22.18,41600.0,20.3565,20.4116,20.3107,20.3474,41600.0
2014-02-21 12:00:00,22.17,22.22,22.15,22.18,40400.0,20.3382,20.3841,20.3199,20.3474,40400.0
2014-02-21 12:30:00,22.18,22.18,22.09,22.09,67600.0,20.3474,20.3474,20.2648,20.2648,67600.0
2014-02-21 13:00:00,22.09,22.2,22.09,22.14,34400.0,20.2648,20.3657,20.2648,20.3107,34400.0
2014-02-21 13:30:00,22.15,22.19,22.12,22.16,42400.0,20.3199,20.3565,20.2923,20.329,42400.0
2014-02-21 14:00:00,22.18,22.21,22.14,22.17,42000.0,20.3474,20.3749,20.3107,20.3382,42000.0
2014-02-21 14:30:00,22.17,22.24,22.15,22.2,42000.0,20.3382,20.4024,20.3199,20.3657,42000.0
2014-02-21 15:00:00,22.2,22.25,22.17,22.23,46400.0,20.3657,20.4116,20.3382,20.3932,46400.0
2014-02-21 15:30:00,22.22,22.25,22.17,22.2,109600.0,20.3841,20.4116,20.3382,20.3657,109600.0
2014-02-24 09:30:00,22.3,22.5,22.18,22.43,21200.0,20.4575,20.6409,20.3474,20.5767,21200.0
2014-02-24 10:00:00,22.28,22.42,22.28,22.39,18000.0,20.4391,20.5675,20.4391,20.54,18000.0
2014-02-24 10:30:00,22.4,22.5,22.36,22.5,30000.0,20.5492,20.6409,20.5125,20.6409,30000.0
2014-02-24 11:00:00,22.47,22.57,22.47,22.5,80000.0,20.6134,20.7051,20.6134,20.6409,80000.0
2014-02-24 11:30:00,22.52,22.55,22.5,22.52,12400.0,20.6593,20.6868,20.6409,20.6593,12400.0
2014-02-24 12:00:00,22.51,22.55,22.51,22.52,6000.0,20.6501,20.6868,20.6501,20.6593,6000.0
2014-02-24 12:30:00,22.56,22.56,22.5,22.5,11200.0,20.696,20.696,20.6409,20.6409,11200.0
2014-02-24 13:00:00,22.5,22.51,22.43,22.48,37200.0,20.6409,20.6501,20.5767,20.6226,37200.0
2014-02-24 13:30:00,22.48,22.48,22.4,22.4,20400.0,20.6226,20.6226,20.5492,20.5492,20400.0
2014-02-24 14:00:00,22.44,22.46,22.36,22.38,30000.0,20.5859,20.6042,20.5125,20.5308,30000.0
2014-02-24 14:30:00,22.35,22.39,22.33,22.34,25600.0,20.5033,20.54,20.485,20.4942,25600.0
2014-02-24 15:00:00,22.33,22.37,22.29,22.29,33200.0,20.485,20.5217,20.4483,20.4483,33200.0
2014-02-24 15:30:00,22.29,22.34,22.24,22.31,82000.0,20.4483,20.4942,20.4024,20.4666,82000.0
2014-02-25 09:30:00,22.38,22.38,22.11,22.11,24000.0,20.5308,20.5308,20.2832,20.2832,24000.0
2014-02-25 10:00:00,22.1,22.15,22.07,22.1,34800.0,20.274,20.3199,20.2465,20.274,34800.0
2014-02-25 10:30:00,22.08,22.15,22.08,22.13,9200.0,20.2556,20.3199,20.2556,20.3015,9200.0
2014-02-25 11:00:00,22.13,22.27,22.09,22.27,16400.0,20.3015,20.4299,20.2648,20.4299,16400.0
2014-02-25 11:30:00,22.23,22.35,22.23,22.24,30000.0,20.3932,20.5033,20.3932,20.4024,30000.0
2014-02-25 12:00:00,22.27,22.28,22.14,22.19,28000.0,20.4299,20.4391,20.3107,20.3565,28000.0
2014-02-25 12:30:00,22.21,22.27,22.18,22.27,38400.0,20.3749,20.4299,20.3474,20.4299,38400.0
2014-02-25 13:00:00,22.28,22.32,22.24,22.27,16000.0,20.4391,20.4758,20.4024,20.4299,16000.0
2014-02-25 13:30:00,22.31,22.31,22.22,22.24,42800.0,20.4666,20.4666,20.3841,20.4024,42800.0
2014-02-25 14:00:00,22.23,22.27,22.18,22.18,100800.0,20.3932,20.4299,20.3474,20.3474,100800.0
2014-02-25 14:30:00,22.21,22.27,22.14,22.25,13600.0,20.3749,20.4299,20.3107,20.4116,13600.0
2014-02-25 15:00:00,22.23,22.24,22.15,22.23,29600.0,20.3932,20.4024,20.3199,20.3932,29600.0
2014-02-25 15:30:00,22.25,22.36,22.24,22.34,161200.0,20.4116,20.5125,20.4024,20.4942,161200.0
2014-02-26 09:30:00,22.44,22.52,22.18,22.22,11200.0,20.5859,20.6593,20.3474,20.3841,11200.0
2014-02-26 10:00:00,22.22,22.25,22.16,22.2,44400.0,20.3841,20.4116,20.329,20.3657,44400.0
2014-02-26 10:30:00,22.21,22.35,22.19,22.24,54000.0,20.3749,20.5033,20.3565,20.4024,54000.0
2014-02-26 11:00:00,22.21,22.31,22.19,22.22,21200.0,20.3749,20.4666,20.3565,20.3841,21200.0
2014-02-26 11:30:00,22.22,22.29,22.17,22.22,68400.0,20.3841,20.4483,20.3382,20.3841,68400.0
2014-02-26 12:00:00,22.2,22.22,22.16,22.22,42800.0,20.3657,20.3841,20.329,20.3841,42800.0
2014-02-26 12:30:00,22.24,22.26,22.23,22.23,62000.0,20.4024,20.4208,20.3932,20.3932,62000.0
2014-02-26 13:00:00,22.25,22.25,22.18,22.22,35600.0,20.4116,20.4116,20.3474,20.3841,35600.0
2014-02-26 13:30:00,22.23,22.23,22.15,22.16,216400.0,20.3932,20.3932,20.3199,20.329,216400.0
2014-02-26 14:00:00,22.17,22.19,22.04,22.06,308400.0,20.3382,20.3565,20.2189,20.2373,308400.0
2014-02-26 14:30:00,22.05,22.14,22.05,22.11,268800.0,20.2281,20.3107,20.2281,20.2832,268800.0
2014-02-26 15:00:00,22.14,22.2,22.14,22.19,46800.0,20.3107,20.3657,20.3107,20.3565,46800.0
2014-02-26 15:30:00,22.19,22.26,22.17,22.25,125600.0,20.3565,20.4208,20.3382,20.4116,125600.0
2014-02-27 09:30:00,22.21,22.25,22.07,22.21,6800.0,20.3749,20.4116,20.2465,20.3749,6800.0
2014-02-27 10:00:00,22.22,22.25,22.16,22.21,27200.0,20.3841,20.4116,20.329,20.3749,27200.0
2014-02-27 10:30:00,22.21,22.25,22.2,22.2,19200.0,20.3749,20.4116,20.3657,20.3657,19200.0
2014-02-27 11:00:00,22.22,22.25,22.17,22.17,34800.0,20.3841,20.4116,20.3382,20.3382,34800.0
2014-02-27 11:30:00,22.19,22.21,22.12,22.15,91200.0,20.3565,20.3749,20.2923,20.3199,91200.0
2014-02-27 12:00:00,22.18,22.18,22.12,22.15,10800.0,20.3474,20.3474,20.2923,20.3199,10800.0
2014-02-27 12:30:00,22.13,22.15,22.05,22.07,167200.0,20.3015,20.3199,20.2281,20.2465,167200.0
2014-02-27 13:00:00,22.09,22.27,22.07,22.25,30000.0,20.2648,20.4299,20.2465,20.4116,30000.0
2014-02-27 13:30:00,22.24,22.29,22.16,22.16,110400.0,20.4024,20.4483,20.329,20.329,110400.0
2014-02-27 14:00:00,22.17,22.25,22.13,22.15,22400.0,20.3382,20.4116,20.3015,20.3199,22400.0
2014-02-27 14:30:00,22.16,22.22,22.15,22.22,70400.0,20.329,20.3841,20.3199,20.3841,70400.0
2014-02-27 15:00:00,22.21,22.23,22.2,22.22,74400.0,20.3749,20.3932,20.3657,20.3841,74400.0
2014-02-27 15:30:00,22.21,22.25,22.19,22.25,34800.0,20.3749,20.4116,20.3565,20.4116,34800.0
2014-02-28 09:30:00,22.29,22.29,22.1,22.2,38400.0,20.4483,20.4483,20.274,20.3657,38400.0
2014-02-28 10:00:00,22.13,22.31,22.12,22.25,19600.0,20.3015,20.4666,20.2923,20.4116,19600.0
2014-02-28 10:30:00,22.24,22.24,22.18,22.18,7600.0,20.4024,20.4024,20.3474,20.3474,7600.0
2014-02-28 11:00:00,22.19,22.23,22.15,22.19,127200.0,20.3565,20.3932,20.3199,20.3565,127200.0
2014-02-28 11:30:00,22.21,22.44,22.19,22.44,980400.0,20.3749,20.5859,20.3565,20.5859,980400.0
2014-02-28 12:00:00,22.44,22.45,22.34,22.36,12400.0,20.5859,20.5951,20.4942,20.5125,12400.0
2014-02-28 12:30:00,22.37,22.4,22.35,22.35,10000.0,20.5217,20.5492,20.5033,20.5033,10000.0
2014-02-28 13:00:00,22.35,22.42,22.34,22.42,92400.0,20.5033,20.5675,20.4942,20.5675,92400.0
2014-02-28 13:30:00,22.41,22.44,22.29,22.29,88400.0,20.5584,20.5859,20.4483,20.4483,88400.0
2014-02-28 14:00:00,22.27,22.27,21.99,22.09,36000.0,20.4299,20.4299,20.1731,20.2648,36000.0
2014-02-28 14:30:00,22.07,22.11,21.82,21.9,145200.0,20.2465,20.2832,20.0171,20.0905,145200.0
2014-02-28 15:00:00,21.9,22.21,21.86,22.21,166400.0,20.0905,20.3749,20.0538,20.3749,166400.0
2014-02-28 15:30:00,22.22,22.26,22.15,22.2,148800.0,20.3841,20.4208,20.3199,20.3657,148800.0
2014-03-03 09:30:00,22.06,22.39,21.86,22.3,96000.0,20.2373,20.54,20.0538,20.4575,96000.0
2014-03-03 10:00:00,22.28,22.28,21.98,21.99,20000.0,20.4391,20.4391,20.1639,20.1731,20000.0
2014-03-03 10:30:00,21.98,22.05,21.98,22.01,46800.0,20.1639,20.2281,20.1639,20.1914,46800.0
2014-03-03 11:00:00,22.04,22.04,21.95,21.99,17600.0,20.2189,20.2189,20.1364,20.1731,17600.0
2014-03-03 11:30:00,22.0,22.04,21.96,21.96,13200.0,20.1822,20.2189,20.1456,20.1456,13200.0
2014-03-03 12:00:00,21.97,21.98,21.86,21.95,19200.0,20.1547,20.1639,20.0538,20.1364,19200.0
2014-03-03 12:30:00,22.02,22.08,21.96,22.03,47600.0,20.2006,20.2556,20.1456,20.2098,47600.0
2014-03-03 13:00:00,22.1,22.14,22.08,22.14,12400.0,20.274,20.3107,20.2556,20.3107,12400.0
2014-03-03 13:30:00,22.13,22.22,22.11,22.2,18000.0,20.3015,20.3841,20.2832,20.3657,18000.0
2014-03-03 14:00:00,22.2,22.25,22.19,22.19,34000.0,20.3657,20.4116,20.3565,20.3565,34000.0
2014-03-03 14:30:00,22.19,22.25,22.17,22.21,92400.0,20.3565,20.4116,20.3382,20.3749,92400.0
2014-03-03 15:00:00,22.2,22.21,22.14,22.18,48000.0,20.3657,20.3749,20.3107,20.3474,48000.0
2014-03-03 15:30:00,22.19,22.2,22.1,22.1,100800.0,20.3565,20.3657,20.274,20.274,100800.0
2014-03-04 09:30:00,22.43,22.52,22.23,22.43,42000.0,20.5767,20.6593,20.3932,20.5767,42000.0
2014-03-04 10:00:00,22.5,22.51,22.38,22.42,7200.0,20.6409,20.6501,20.5308,20.5675,7200.0
2014-03-04 10:30:00,22.46,22.61,22.45,22.57,25200.0,20.6042,20.7418,20.5951,20.7051,25200.0
2014-03-04 11:00:00,22.53,22.56,22.44,22.44,22400.0,20.6685,20.696,20.5859,20.5859,22400.0
2014-03-04 11:30:00,22.45,22.46,22.39,22.46,20400.0,20.5951,20.6042,20.54,20.6042,20400.0
2014-03-04 12:00:00,22.43,22.48,22.35,22.4,49600.0,20.5767,20.6226,20.5033,20.5492,49600.0
2014-03-04 12:30:00,22.43,22.44,22.31,22.35,50800.0,20.5767,20.5859,20.4666,20.5033,50800.0
2014-03-04 13:00:00,22.37,22.39,22.29,22.34,13200.0,20.5217,20.54,20.4483,20.4942,13200.0
2014-03-04 13:30:00,22.4,22.4,22.27,22.3,17600.0,20.5492,20.5492,20.4299,20.4575,17600.0
2014-03-04 14:00:00,22.27,22.4,22.24,22.39,62800.0,20.4299,20.5492,20.4024,20.54,62800.0
2014-03-04 14:30:00,22.38,22.44,22.38,22.43,25600.0,20.5308,20.5859,20.5308,20.5767,25600.0
2014-03-04 15:00:00,22.4,22.43,22.33,22.35,100400.0,20.5492,20.5767,20.485,20.5033,100400.0
2014-03-04 15:30:00,22.31,22.39,22.3,22.38,78400.0,20.4666,20.54,20.4575,20.5308,78400.0
2014-03-05 09:30:00,22.41,22.63,22.1,22.11,28800.0,20.5584,20.7602,20.274,20.2832,28800.0
2014-03-05 10:00:00,22.11,22.26,22.11,22.21,20400.0,20.2832,20.4208,20.2832,20.3749,20400.0
2014-03-05 10:30:00,22.24,22.32,22.24,22.3,7200.0,20.4024,20.4758,20.4024,20.4575,7200.0
2014-03-05 11:00:00,22.31,22.35,22.24,22.24,7600.0,20.4666,20.5033,20.4024,20.4024,7600.0
2014-03-05 11:30:00,22.21,22.32,22.21,22.29,32000.0,20.3749,20.4758,20.3749,20.4483,32000.0
2014-03-05 12:00:00,22.28,22.35,22.28,22.32,33600.0,20.4391,20.5033,20.4391,20.4758,33600.0
2014-03-05 12:30:00,22.3,22.36,22.28,22.28,20400.0,20.4575,20.5125,20.4391,20.4391,20400.0
2014-03-05 13:00:00,22.34,22.36,22.29,22.33,7600.0,20.4942,20.5125,20.4483,20.485,7600.0
2014-03-05 13:30:00,22.33,22.36,22.27,22.3,6800.0,20.485,20.5125,20.4299,20.4575,6800.0
2014-03-05 14:00:00,22.34,22.35,22.26,22.33,8800.0,20.4942,20.5033,20.4208,20.485,8800.0
2014-03-05 14:30:00,22.36,22.39,22.32,22.36,13600.0,20.5125,20.54,20.4758,20.5125,13600.0
2014-03-05 15:00:00,22.36,22.39,22.3,22.33,16800.0,20.5125,20.54,20.4575,20.485,16800.0
2014-03-05 15:30:00,22.36,22.41,22.3,22.32,53200.0,20.5125,20.5584,20.4575,20.4758,53200.0
2014-03-06 09:30:00,22.41,22.54,22.18,22.22,20400.0,20.5584,20.6776,20.3474,20.3841,20400.0
2014-03-06 10:00:00,22.25,22.35,22.21,22.35,6000.0,20.4116,20.5033,20.3749,20.5033,6000.0
2014-03-06 10:30:00,22.34,22.38,22.27,22.34,15200.0,20.4942,20.5308,20.4299,20.4942,15200.0
2014-03-06 11:00:00,22.34,22.36,22.25,22.25,50000.0,20.4942,20.5125,20.4116,20.4116,50000.0
2014-03-06 11:30:00,22.28,22.39,22.26,22.39,17200.0,20.4391,20.54,20.4208,20.54,17200.0
2014-03-06 12:00:00,22.36,22.45,22.36,22.42,33200.0,20.5125,20.5951,20.5125,20.5675,33200.0
2014-03-06 12:30:00,22.42,22.42,22.23,22.23,32400.0,20.5675,20.5675,20.3932,20.3932,32400.0
2014-03-06 13:00:00,22.25,22.28,22.08,22.09,39600.0,20.4116,20.4391,20.2556,20.2648,39600.0
2014-03-06 13:30:00,22.15,22.33,22.04,22.07,230800.0,20.3199,20.485,20.2189,20.2465,230800.0
2014-03-06 14:00:00,22.06,22.18,22.0,22.05,51200.0,20.2373,20.3474,20.1822,20.2281,51200.0
2014-03-06 14:30:00,22.09,22.21,22.05,22.21,58800.0,20.2648,20.3749,20.2281,20.3749,58800.0
2014-03-06 15:00:00,22.22,22.25,22.06,22.06,82800.0,20.3841,20.4116,20.2373,20.2373,82800.0
2014-03-06 15:30:00,22.07,22.24,22.06,22.16,200800.0,20.2465,20.4024,20.2373,20.329,200800.0
2014-03-07 09:30:00,22.25,22.48,21.9,21.9,191200.0,20.4116,20.6226,20.0905,20.0905,191200.0
2014-03-07 10:00:00,21.82,22.16,21.82,22.11,18000.0,20.0171,20.329,20.0171,20.2832,18000.0
2014-03-07 10:30:00,22.15,22.3,22.05,22.22,88400.0,20.3199,20.4575,20.2281,20.3841,88400.0
2014-03-07 11:00:00,22.23,22.23,22.07,22.22,64000.0,20.3932,20.3932,20.2465,20.3841,64000.0
2014-03-07 11:30:00,22.22,22.34,22.18,22.29,13200.0,20.3841,20.4942,20.3474,20.4483,13200.0
2014-03-07 12:00:00,22.25,22.34,22.13,22.17,142400.0,20.4116,20.4942,20.3015,20.3382,142400.0
2014-03-07 12:30:00,22.16,22.18,22.07,22.11,12000.0,20.329,20.3474,20.2465,20.2832,12000.0
2014-03-07 13:00:00,22.11,22.13,22.02,22.09,18800.0,20.2832,20.3015,20.2006,20.2648,18800.0
2014-03-07 13:30:00,22.08,22.11,21.99,22.06,21600.0,20.2556,20.2832,20.1731,20.2373,21600.0
2014-03-07 14:00:00,22.06,22.11,22.03,22.05,133200.0,20.2373,20.2832,20.2098,20.2281,133200.0
2014-03-07 14:30:00,22.09,22.16,22.02,22.13,141600.0,20.2648,20.329,20.2006,20.3015,141600.0
2014-03-07 15:00:00,22.15,22.27,22.11,22.25,118800.0,20.3199,20.4299,20.2832,20.4116,118800.0
2014-03-07 15:30:00,22.3,22.3,22.2,22.26,107200.0,20.4575,20.4575,20.3657,20.4208,107200.0
2014-03-10 09:30:00,22.24,22.44,22.05,22.32,79600.0,20.4024,20.5859,20.2281,20.4758,79600.0
2014-03-10 10:00:00,22.39,22.39,22.27,22.32,24800.0,20.54,20.54,20.4299,20.4758,24800.0
2014-03-10 10:30:00,22.3,22.33,22.24,22.25,44400.0,20.4575,20.485,20.4024,20.4116,44400.0
2014-03-10 11:00:00,22.24,22.39,22.22,22.38,11600.0,20.4024,20.54,20.3841,20.5308,11600.0
2014-03-10 11:30:00,22.36,22.42,22.32,22.38,12800.0,20.5125,20.5675,20.4758,20.5308,12800.0
2014-03-10 12:00:00,22.39,22.49,22.34,22.43,46400.0,20.54,20.6318,20.4942,20.5767,46400.0
2014-03-10 12:30:00,22.46,22.53,22.42,22.51,24000.0,20.6042,20.6685,20.5675,20.6501,24000.0
2014-03-10 13:00:00,22.45,22.62,22.45,22.62,32400.0,20.5951,20.751,20.5951,20.751,32400.0
2014-03-10 13:30:00,22.62,22.66,22.53,22.58,50400.0,20.751,20.7877,20.6685,20.7143,50400.0
2014-03-10 14:00:00,22.6,22.69,22.53,22.56,32400.0,20.7327,20.8152,20.6685,20.696,32400.0
2014-03-10 14:30:00,22.6,22.64,22.55,22.63,48400.0,20.7327,20.7694,20.6868,20.7602,48400.0
2014-03-10 15:00:00,22.63,22.63,22.53,22.53,32000.0,20.7602,20.7602,20.6685,20.6685,32000.0
2014-03-10 15:30:00,22.56,22.64,22.55,22.59,90400.0,20.696,20.7694,20.6868,20.7235,90400.0
2014-03-11 09:30:00,22.56,22.56,22.27,22.45,294400.0,20.696,20.696,20.4299,20.5951,294400.0
2014-03-11 10:00:00,22.38,22.44,22.38,22.43,14000.0,20.5308,20.5859,20.5308,20.5767,14000.0
2014-03-11 10:30:00,22.45,22.72,22.41,22.69,25200.0,20.5951,20.8428,20.5584,20.8152,25200.0
2014-03-11 11:00:00,22.68,22.68,22.48,22.49,8000.0,20.8061,20.8061,20.6226,20.6318,8000.0
2014-03-11 11:30:00,22.45,22.56,22.43,22.5,14400.0,20.5951,20.696,20.5767,20.6409,14400.0
2014-03-11 12:00:00,22.51,22.62,22.33,22.46,8800.0,20.6501,20.751,20.485,20.6042,8800.0
2014-03-11 12:30:00,22.43,22.56,22.42,22.56,46000.0,20.5767,20.696,20.5675,20.696,46000.0
2014-03-11 13:00:00,22.37,22.46,22.37,22.42,4800.0,20.5217,20.6042,20.5217,20.5675,4800.0
2014-03-11 13:30:00,22.43,22.52,22.41,22.5,46000.0,20.5767,20.6593,20.5584,20.6409,46000.0
2014-03-11 14:00:00,22.48,22.48,22.35,22.36,6800.0,20.6226,20.6226,20.5033,20.5125,6800.0
2014-03-11 14:30:00,22.35,22.46,22.34,22.43,10000.0,20.5033,20.6042,20.4942,20.5767,10000.0
2014-03-11 15:00:00,22.4,22.42,22.32,22.42,34400.0,20.5492,20.5675,20.4758,20.5675,34400.0
2014-03-11 15:30:00,22.4,22.48,22.38,22.42,50400.0,20.5492,20.6226,20.5308,20.5675,50400.0
2014-03-12 09:30:00,22.34,22.48,22.09,22.11,27600.0,20.4942,20.6226,20.2648,20.2832,27600.0
2014-03-12 10:00:00,22.11,22.25,22.06,22.15,30800.0,20.2832,20.4116,20.2373,20.3199,30800.0
2014-03-12 10:30:00,22.23,22.27,22.11,22.24,24800.0,20.3932,20.4299,20.2832,20.4024,24800.0
2014-03-12 11:00:00,22.25,22.33,22.23,22.23,33600.0,20.4116,20.485,20.3932,20.3932,33600.0
2014-03-12 11:30:00,22.3,22.32,22.2,22.25,24000.0,20.4575,20.4758,20.3657,20.4116,24000.0
2014-03-12 12:00:00,22.25,22.38,22.25,22.31,35200.0,20.4116,20.5308,20.4116,20.4666,35200.0
2014-03-12 12:30:00,22.37,22.46,22.29,22.46,9600.0,20.5217,20.6042,20.4483,20.6042,9600.0
2014-03-12 13:00:00,22.42,22.45,22.4,22.43,2400.0,20.5675,20.5951,20.5492,20.5767,2400.0
2014-03-12 13:30:00,22.42,22.45,22.4,22.45,14800.0,20.5675,20.5951,20.5492,20.5951,14800.0
2014-03-12 14:00:00,22.45,22.52,22.43,22.52,6000.0,20.5951,20.6593,20.5767,20.6593,6000.0
2014-03-12 14:30:00,22.52,22.57,22.47,22.5,11600.0,20.6593,20.7051,20.6134,20.6409,11600.0
2014-03-12 15:00:00,22.51,22.57,22.46,22.52,20400.0,20.6501,20.7051,20.6042,20.6593,20400.0
2014-03-12 15:30:00,22.52,22.52,22.44,22.49,72000.0,20.6593,20.6593,20.5859,20.6318,72000.0
2014-03-13 09:30:00,22.53,22.58,22.28,22.41,32800.0,20.6685,20.7143,20.4391,20.5584,32800.0
2014-03-13 10:00:00,22.45,22.47,22.31,22.36,65600.0,20.5951,20.6134,20.4666,20.5125,65600.0
2014-03-13 10:30:00,22.36,22.36,22.19,22.25,12800.0,20.5125,20.5125,20.3565,20.4116,12800.0
2014-03-13 11:00:00,22.23,22.27,22.2,22.2,8400.0,20.3932,20.4299,20.3657,20.3657,8400.0
2014-03-13 11:30:00,22.18,22.29,22.18,22.23,15200.0,20.3474,20.4483,20.3474,20.3932,15200.0
2014-03-13 12:00:00,22.23,22.28,22.09,22.09,23200.0,20.3932,20.4391,20.2648,20.2648,23200.0
2014-03-13 12:30:00,22.08,22.09,22.04,22.08,12000.0,20.2556,20.2648,20.2189,20.2556,12000.0
2014-03-13 13:00:00,22.02,22.02,21.88,21.93,53200.0,20.2006,20.2006,20.0722,20.118,53200.0
2014-03-13 13:30:00,21.93,21.97,21.84,21.89,32400.0,20.118,20.1547,20.0355,20.0813,32400.0
2014-03-13 14:00:00,21.86,21.92,21.75,21.81,24400.0,20.0538,20.1089,19.9529,20.0079,24400.0
2014-03-13 14:30:00,21.85,21.85,21.73,21.73,30400.0,20.0446,20.0446,19.9346,19.9346,30400.0
2014-03-13 15:00:00,21.74,21.79,21.65,21.77,32800.0,19.9437,19.9896,19.8612,19.9712,32800.0
2014-03-13 15:30:00,21.79,21.85,21.69,21.71,82000.0,19.9896,20.0446,19.8979,19.9162,82000.0
2014-03-14 09:30:00,21.68,21.74,21.42,21.49,36400.0,19.8887,19.9437,19.6502,19.7144,36400.0
2014-03-14 10:00:00,21.45,21.75,21.45,21.75,41600.0,19.6777,19.9529,19.6777,19.9529,41600.0
2014-03-14 10:30:00,21.75,21.79,21.59,21.59,15600.0,19.9529,19.9896,19.8061,19.8061,15600.0
2014-03-14 11:00:00,21.55,21.74,21.55,21.74,39200.0,19.7694,19.9437,19.7694,19.9437,39200.0
2014-03-14 11:30:00,21.74,21.82,21.71,21.79,13200.0,19.9437,20.0171,19.9162,19.9896,13200.0
2014-03-14 12:00:00,21.8,21.81,21.73,21.74,9200.0,19.9988,20.0079,19.9346,19.9437,9200.0
2014-03-14 12:30:00,21.75,21.81,21.73,21.81,18400.0,19.9529,20.0079,19.9346,20.0079,18400.0
2014-03-14 13:00:00,21.77,21.85,21.76,21.81,9600.0,19.9712,20.0446,19.9621,20.0079,9600.0
2014-03-14 13:30:00,21.81,21.87,21.73,21.87,49200.0,20.0079,20.063,19.9346,20.063,49200.0
2014-03-14 14:00:00,21.84,21.94,21.84,21.89,10800.0,20.0355,20.1272,20.0355,20.0813,10800.0
2014-03-14 14:30:00,21.89,21.89,21.77,21.83,12400.0,20.0813,20.0813,19.9712,20.0263,12400.0
2014-03-14 15:00:00,21.83,21.83,21.73,21.75,20800.0,20.0263,20.0263,19.9346,19.9529,20800.0
2014-03-14 15:30:00,21.75,21.79,21.64,21.71,78800.0,19.9529,19.9896,19.852,19.9162,78800.0
2014-03-17 09:30:00,21.87,22.19,21.73,22.16,53200.0,20.063,20.3565,19.9346,20.329,53200.0
2014-03-17 10:00:00,22.16,22.37,22.11,22.34,115200.0,20.329,20.5217,20.2832,20.4942,115200.0
2014-03-17 10:30:00,22.34,22.34,22.23,22.25,19600.0,20.4942,20.4942,20.3932,20.4116,19600.0
2014-03-17 11:00:00,22.21,22.27,22.19,22.25,31600.0,20.3749,20.4299,20.3565,20.4116,31600.0
2014-03-17 11:30:00,22.28,22.33,22.26,22.33,12800.0,20.4391,20.485,20.4208,20.485,12800.0
2014-03-17 12:00:00,22.34,22.35,22.29,22.35,11200.0,20.4942,20.5033,20.4483,20.5033,11200.0
2014-03-17 12:30:00,22.35,22.35,22.3,22.35,27200.0,20.5033,20.5033,20.4575,20.5033,27200.0
2014-03-17 13:00:00,22.39,22.39,22.3,22.3,20000.0,20.54,20.54,20.4575,20.4575,20000.0
2014-03-17 13:30:00,22.33,22.34,22.3,22.33,8400.0,20.485,20.4942,20.4575,20.485,8400.0
2014-03-17 14:00:00,22.32,22.38,22.3,22.38,27600.0,20.4758,20.5308,20.4575,20.5308,27600.0
2014-03-17 14:30:00,22.38,22.38,22.3,22.32,20000.0,20.5308,20.5308,20.4575,20.4758,20000.0
2014-03-17 15:00:00,22.32,22.34,22.23,22.25,40000.0,20.4758,20.4942,20.3932,20.4116,40000.0
2014-03-17 15:30:00,22.3,22.3,22.18,22.2,54800.0,20.4575,20.4575,20.3474,20.3657,54800.0
2014-03-18 09:30:00,22.28,22.44,22.21,22.42,14800.0,20.4391,20.5859,20.3749,20.5675,14800.0
2014-03-18 10:00:00,22.32,22.45,22.32,22.44,8400.0,20.4758,20.5951,20.4758,20.5859,8400.0
2014-03-18 10:30:00,22.48,22.59,22.43,22.49,20000.0,20.6226,20.7235,20.5767,20.6318,20000.0
2014-03-18 11:00:00,22.48,22.6,22.46,22.47,7200.0,20.6226,20.7327,20.6042,20.6134,7200.0
2014-03-18 11:30:00,22.5,22.55,22.47,22.52,21600.0,20.6409,20.6868,20.6134,20.6593,21600.0
2014-03-18 12:00:00,22.47,22.53,22.42,22.44,28400.0,20.6134,20.6685,20.5675,20.5859,28400.0
2014-03-18 12:30:00,22.39,22.43,22.32,22.39,20000.0,20.54,20.5767,20.4758,20.54,20000.0
2014-03-18 13:00:00,22.33,22.36,22.23,22.32,62400.0,20.485,20.5125,20.3932,20.4758,62400.0
2014-03-18 13:30:00,22.33,22.35,22.23,22.24,45200.0,20.485,20.5033,20.3932,20.4024,45200.0
2014-03-18 14:00:00,22.28,22.3,22.26,22.3,10800.0,20.4391,20.4575,20.4208,20.4575,10800.0
2014-03-18 14:30:00,22.25,22.3,22.22,22.24,24000.0,20.4116,20.4575,20.3841,20.4024,24000.0
2014-03-18 15:00:00,22.28,22.3,22.23,22.23,18800.0,20.4391,20.4575,20.3932,20.3932,18800.0
2014-03-18 15:30:00,22.22,22.28,22.19,22.27,95600.0,20.3841,20.4391,20.3565,20.4299,95600.0
2014-03-19 09:30:00,22.34,22.39,22.09,22.3,35600.0,20.4942,20.54,20.2648,20.4575,35600.0
2014-03-19 10:00:00,22.4,22.4,22.16,22.16,19600.0,20.5492,20.5492,20.329,20.329,19600.0
2014-03-19 10:30:00,22.2,22.32,22.2,22.22,16400.0,20.3657,20.4758,20.3657,20.3841,16400.0
2014-03-19 11:00:00,22.23,22.36,22.23,22.25,29600.0,20.3932,20.5125,20.3932,20.4116,29600.0
2014-03-19 11:30:00,22.27,22.3,22.19,22.19,11200.0,20.4299,20.4575,20.3565,20.3565,11200.0
2014-03-19 12:00:00,22.24,22.28,22.19,22.2,34000.0,20.4024,20.4391,20.3565,20.3657,34000.0
2014-03-19 12:30:00,22.2,22.3,22.2,22.26,26800.0,20.3657,20.4575,20.3657,20.4208,26800.0
2014-03-19 13:00:00,22.26,22.31,22.23,22.28,29600.0,20.4208,20.4666,20.3932,20.4391,29600.0
2014-03-19 13:30:00,22.27,22.3,22.25,22.3,2800.0,20.4299,20.4575,20.4116,20.4575,2800.0
2014-03-19 14:00:00,22.26,22.28,22.11,22.21,10000.0,20.4208,20.4391,20.2832,20.3749,10000.0
2014-03-19 14:30:00,22.26,22.26,22.13,22.15,16800.0,20.4208,20.4208,20.3015,20.3199,16800.0
2014-03-19 15:00:00,22.15,22.18,21.91,22.01,24400.0,20.3199,20.3474,20.0997,20.1914,24400.0
2014-03-19 15:30:00,22.05,22.13,22.03,22.07,36800.0,20.2281,20.3015,20.2098,20.2465,36800.0
2014-03-20 09:30:00,22.08,22.28,21.93,21.93,15200.0,20.2556,20.4391,20.118,20.118,15200.0
2014-03-20 10:00:00,22.01,22.03,22.0,22.0,12800.0,20.1914,20.2098,20.1822,20.1822,12800.0
2014-03-20 10:30:00,22.0,22.03,21.93,21.98,23200.0,20.1822,20.2098,20.118,20.1639,23200.0
2014-03-20 11:00:00,21.98,22.0,21.97,21.99,4800.0,20.1639,20.1822,20.1547,20.1731,4800.0
2014-03-20 11:30:00,21.98,21.98,21.88,21.88,14800.0,20.1639,20.1639,20.0722,20.0722,14800.0
2014-03-20 12:00:00,21.89,21.94,21.86,21.94,5200.0,20.0813,20.1272,20.0538,20.1272,5200.0
2014-03-20 12:30:00,21.91,21.98,21.86,21.89,40800.0,20.0997,20.1639,20.0538,20.0813,40800.0
2014-03-20 13:00:00,21.9,21.92,21.87,21.87,6400.0,20.0905,20.1089,20.063,20.063,6400.0
2014-03-20 13:30:00,21.85,21.88,21.85,21.87,11200.0,20.0446,20.0722,20.0446,20.063,11200.0
2014-03-20 14:00:00,21.87,21.87,21.81,21.85,20400.0,20.063,20.063,20.0079,20.0446,20400.0
2014-03-20 14:30:00,21.84,21.85,21.78,21.79,19600.0,20.0355,20.0446,19.9804,19.9896,19600.0
2014-03-20 15:00:00,21.79,21.81,21.76,21.8,18400.0,19.9896,20.0079,19.9621,19.9988,18400.0
2014-03-20 15:30:00,21.77,21.84,21.76,21.79,117200.0,19.9712,20.0355,19.9621,19.9896,117200.0
2014-03-21 09:30:00,21.89,22.01,21.7,21.76,236400.0,20.0813,20.1914,19.907,19.9621,236400.0
2014-03-21 10:00:00,21.77,21.8,21.5,21.51,63600.0,19.9712,19.9988,19.7236,19.7327,63600.0
2014-03-21 10:30:00,21.51,21.77,21.5,21.75,82000.0,19.7327,19.9712,19.7236,19.9529,82000.0
2014-03-21 11:00:00,21.75,21.81,21.68,21.81,36400.0,19.9529,20.0079,19.8887,20.0079,36400.0
2014-03-21 11:30:00,21.8,21.83,21.76,21.79,30800.0,19.9988,20.0263,19.9621,19.9896,30800.0
2014-03-21 12:00:00,21.76,21.79,21.72,21.78,10400.0,19.9621,19.9896,19.9254,19.9804,10400.0
2014-03-21 12:30:00,21.74,21.74,21.66,21.66,10800.0,19.9437,19.9437,19.8703,19.8703,10800.0
2014-03-21 13:00:00,21.7,21.75,21.65,21.7,37600.0,19.907,19.9529,19.8612,19.907,37600.0
2014-03-21 13:30:00,21.66,21.73,21.66,21.72,43600.0,19.8703,19.9346,19.8703,19.9254,43600.0
2014-03-21 14:00:00,21.69,21.7,21.6,21.6,42000.0,19.8979,19.907,19.8153,19.8153,42000.0
2014-03-21 14:30:00,21.58,21.72,21.53,21.61,79600.0,19.7969,19.9254,19.7511,19.8245,79600.0
2014-03-21 15:00:00,21.61,21.75,21.56,21.68,38400.0,19.8245,19.9529,19.7786,19.8887,38400.0
2014-03-21 15:30:00,21.71,21.73,21.56,21.59,93200.0,19.9162,19.9346,19.7786,19.8061,93200.0
2014-03-24 09:30:00,21.61,21.74,21.46,21.73,58800.0,19.8245,19.9437,19.6869,19.9346,58800.0
2014-03-24 10:00:00,21.72,21.72,21.5,21.6,80800.0,19.9254,19.9254,19.7236,19.8153,80800.0
2014-03-24 10:30:00,21.57,21.64,21.5,21.56,94400.0,19.7878,19.852,19.7236,19.7786,94400.0
2014-03-24 11:00:00,21.56,21.68,21.53,21.65,76000.0,19.7786,19.8887,19.7511,19.8612,76000.0
2014-03-24 11:30:00,21.67,21.72,21.56,21.57,51600.0,19.8795,19.9254,19.7786,19.7878,51600.0
2014-03-24 12:00:00,21.6,21.7,21.56,21.61,24800.0,19.8153,19.907,19.7786,19.8245,24800.0
2014-03-24 12:30:00,21.57,21.73,21.54,21.66,55200.0,19.7878,19.9346,19.7603,19.8703,55200.0
2014-03-24 13:00:00,21.63,21.65,21.58,21.6,22000.0,19.8428,19.8612,19.7969,19.8153,22000.0
2014-03-24 13:30:00,21.61,21.63,21.57,21.58,27600.0,19.8245,19.8428,19.7878,19.7969,27600.0
2014-03-24 14:00:00,21.61,21.62,21.56,21.62,27600.0,19.8245,19.8336,19.7786,19.8336,27600.0
2014-03-24 14:30:00,21.63,21.72,21.59,21.61,74800.0,19.8428,19.9254,19.8061,19.8245,74800.0
2014-03-24 15:00:00,21.61,21.71,21.6,21.66,91200.0,19.8245,19.9162,19.8153,19.8703,91200.0
2014-03-24 15:30:00,21.69,21.71,21.59,21.65,72800.0,19.8979,19.9162,19.8061,19.8612,72800.0
2014-03-25 09:30:00,21.74,21.99,21.71,21.99,33200.0,19.9437,20.1731,19.9162,20.1731,33200.0
2014-03-25 10:00:00,21.91,22.06,21.86,21.86,10400.0,20.0997,20.2373,20.0538,20.0538,10400.0
2014-03-25 10:30:00,21.89,21.97,21.72,21.75,68400.0,20.0813,20.1547,19.9254,19.9529,68400.0
2014-03-25 11:00:00,21.75,21.9,21.72,21.84,31600.0,19.9529,20.0905,19.9254,20.0355,31600.0
2014-03-25 11:30:00,21.85,21.88,21.68,21.68,103200.0,20.0446,20.0722,19.8887,19.8887,103200.0
2014-03-25 12:00:00,21.71,21.85,21.64,21.77,109200.0,19.9162,20.0446,19.852,19.9712,109200.0
2014-03-25 12:30:00,21.74,21.87,21.7,21.84,66000.0,19.9437,20.063,19.907,20.0355,66000.0
2014-03-25 13:00:00,21.81,21.96,21.74,21.89,138400.0,20.0079,20.1456,19.9437,20.0813,138400.0
2014-03-25 13:30:00,21.91,22.03,21.79,21.79,17200.0,20.0997,20.2098,19.9896,19.9896,17200.0
2014-03-25 14:00:00,21.84,21.88,21.75,21.75,22000.0,20.0355,20.0722,19.9529,19.9529,22000.0
2014-03-25 14:30:00,21.74,21.82,21.71,21.71,25600.0,19.9437,20.0171,19.9162,19.9162,25600.0
2014-03-25 15:00:00,21.74,21.87,21.72,21.83,29200.0,19.9437,20.063,19.9254,20.0263,29200.0
2014-03-25 15:30:00,21.82,21.83,21.77,21.83,94800.0,20.0171,20.0263,19.9712,20.0263,94800.0
2014-03-26 09:30:00,21.95,22.04,21.76,21.94,45200.0,20.1364,20.2189,19.9621,20.1272,45200.0
2014-03-26 10:00:00,21.95,22.11,21.84,21.98,60800.0,20.1364,20.2832,20.0355,20.1639,60800.0
2014-03-26 10:30:00,21.99,22.0,21.82,21.84,62800.0,20.1731,20.1822,20.0171,20.0355,62800.0
2014-03-26 11:00:00,21.78,21.91,21.75,21.81,39200.0,19.9804,20.0997,19.9529,20.0079,39200.0
2014-03-26 11:30:00,21.85,21.86,21.7,21.8,34800.0,20.0446,20.0538,19.907,19.9988,34800.0
2014-03-26 12:00:00,21.8,21.83,21.72,21.82,11200.0,19.9988,20.0263,19.9254,20.0171,11200.0
2014-03-26 12:30:00,21.81,21.93,21.81,21.88,3600.0,20.0079,20.118,20.0079,20.0722,3600.0
2014-03-26 13:00:00,21.87,21.88,21.72,21.77,34400.0,20.063,20.0722,19.9254,19.9712,34400.0
2014-03-26 13:30:00,21.75,21.88,21.67,21.72,104000.0,19.9529,20.0722,19.8795,19.9254,104000.0
2014-03-26 14:00:00,21.73,21.85,21.71,21.83,35200.0,19.9346,20.0446,19.9162,20.0263,35200.0
2014-03-26 14:30:00,21.85,21.94,21.74,21.84,47200.0,20.0446,20.1272,19.9437,20.0355,47200.0
2014-03-26 15:00:00,21.83,21.93,21.73,21.77,106000.0,20.0263,20.118,19.9346,19.9712,106000.0
2014-03-26 15:30:00,21.73,21.79,21.61,21.61,165600.0,19.9346,19.9896,19.8245,19.8245,165600.0
2014-03-27 09:30:00,21.68,21.81,21.39,21.81,45600.0,19.8887,20.0079,19.6226,20.0079,45600.0
2014-03-27 10:00:00,21.76,21.91,21.71,21.8,67600.0,19.9621,20.0997,19.9162,19.9988,67600.0
2014-03-27 10:30:00,21.78,21.88,21.72,21.79,70000.0,19.9804,20.0722,19.9254,19.9896,70000.0
2014-03-27 11:00:00,21.79,21.88,21.75,21.81,91600.0,19.9896,20.0722,19.9529,20.0079,91600.0
2014-03-27 11:30:00,21.78,21.88,21.72,21.84,56000.0,19.9804,20.0722,19.9254,20.0355,56000.0
2014-03-27 12:00:00,21.75,21.82,21.75,21.81,17200.0,19.9529,20.0171,19.9529,20.0079,17200.0
2014-03-27 12:30:00,21.76,21.84,21.76,21.83,54000.0,19.9621,20.0355,19.9621,20.0263,54000.0
2014-03-27 13:00:00,21.8,21.85,21.8,21.84,29200.0,19.9988,20.0446,19.9988,20.0355,29200.0
2014-03-27 13:30:00,21.83,21.85,21.69,21.78,52800.0,20.0263,20.0446,19.8979,19.9804,52800.0
2014-03-27 14:00:00,21.78,21.83,21.71,21.81,76000.0,19.9804,20.0263,19.9162,20.0079,76000.0
2014-03-27 14:30:00,21.79,21.83,21.67,21.72,57600.0,19.9896,20.0263,19.8795,19.9254,57600.0
2014-03-27 15:00:00,21.7,21.82,21.7,21.75,58800.0,19.907,20.0171,19.907,19.9529,58800.0
2014-03-27 15:30:00,21.74,21.79,21.69,21.77,84400.0,19.9437,19.9896,19.8979,19.9712,84400.0
2014-03-28 09:30:00,21.84,22.12,21.67,21.77,9600.0,20.0355,20.2923,19.8795,19.9712,9600.0
2014-03-28 10:00:00,21.82,21.83,21.73,21.73,48400.0,20.0171,20.0263,19.9346,19.9346,48400.0
2014-03-28 10:30:00,21.7,21.78,21.68,21.75,21200.0,19.907,19.9804,19.8887,19.9529,21200.0
2014-03-28 11:00:00,21.75,21.75,21.65,21.73,10400.0,19.9529,19.9529,19.8612,19.9346,10400.0
2014-03-28 11:30:00,21.75,21.75,21.51,21.62,28400.0,19.9529,19.9529,19.7327,19.8336,28400.0
2014-03-28 12:00:00,21.63,21.64,21.58,21.6,32000.0,19.8428,19.852,19.7969,19.8153,32000.0
2014-03-28 12:30:00,21.63,21.63,21.49,21.51,62400.0,19.8428,19.8428,19.7144,19.7327,62400.0
2014-03-28 13:00:00,21.51,21.55,21.5,21.55,60400.0,19.7327,19.7694,19.7236,19.7694,60400.0
2014-03-28 13:30:00,21.54,21.57,21.5,21.51,44800.0,19.7603,19.7878,19.7236,19.7327,44800.0
2014-03-28 14:00:00,21.51,21.51,21.18,21.2,96000.0,19.7327,19.7327,19.43,19.4483,96000.0
2014-03-28 14:30:00,21.19,21.25,21.14,21.21,40800.0,19.4392,19.4942,19.3933,19.4575,40800.0
2014-03-28 15:00:00,21.21,21.25,21.19,21.19,90800.0,19.4575,19.4942,19.4392,19.4392,90800.0
2014-03-28 15:30:00,21.21,21.24,21.13,21.14,159600.0,19.4575,19.485,19.3841,19.3933,159600.0
2014-03-31 09:30:00,21.38,21.58,21.23,21.34,64800.0,19.6135,19.7969,19.4759,19.5768,64800.0
2014-03-31 10:00:00,21.32,21.5,21.31,21.35,92400.0,19.5584,19.7236,19.5493,19.586,92400.0
2014-03-31 10:30:00,21.36,21.43,21.28,21.29,39200.0,19.5951,19.6593,19.5217,19.5309,39200.0
2014-03-31 11:00:00,21.29,21.43,21.21,21.21,56000.0,19.5309,19.6593,19.4575,19.4575,56000.0
2014-03-31 11:30:00,21.23,21.3,21.21,21.25,30000.0,19.4759,19.5401,19.4575,19.4942,30000.0
2014-03-31 12:00:00,21.24,21.37,21.24,21.32,61600.0,19.485,19.6043,19.485,19.5584,61600.0
2014-03-31 12:30:00,21.35,21.36,21.28,21.32,25600.0,19.586,19.5951,19.5217,19.5584,25600.0
2014-03-31 13:00:00,21.31,21.34,21.29,21.29,51600.0,19.5493,19.5768,19.5309,19.5309,51600.0
2014-03-31 13:30:00,21.28,21.35,21.26,21.28,59200.0,19.5217,19.586,19.5034,19.5217,59200.0
2014-03-31 14:00:00,21.31,21.36,21.29,21.33,42000.0,19.5493,19.5951,19.5309,19.5676,42000.0
2014-03-31 14:30:00,21.34,21.38,21.29,21.31,64400.0,19.5768,19.6135,19.5309,19.5493,64400.0
2014-03-31 15:00:00,21.32,21.32,21.2,21.25,84000.0,19.5584,19.5584,19.4483,19.4942,84000.0
2014-03-31 15:30:00,21.26,21.36,21.22,21.33,198000.0,19.5034,19.5951,19.4667,19.5676,198000.0
2014-04-01 09:30:00,21.48,21.63,21.22,21.56,74400.0,19.7052,19.8428,19.4667,19.7786,74400.0
2014-04-01 10:00:00,21.56,21.66,21.49,21.58,31600.0,19.7786,19.8703,19.7144,19.7969,31600.0
2014-04-01 10:30:00,21.58,21.62,21.43,21.51,36000.0,19.7969,19.8336,19.6593,19.7327,36000.0
2014-04-01 11:00:00,21.52,21.61,21.48,21.49,53600.0,19.7419,19.8245,19.7052,19.7144,53600.0
2014-04-01 11:30:00,21.52,21.54,21.34,21.36,30400.0,19.7419,19.7603,19.5768,19.5951,30400.0
2014-04-01 12:00:00,21.33,21.39,21.29,21.38,19600.0,19.5676,19.6226,19.5309,19.6135,19600.0
2014-04-01 12:30:00,21.37,21.41,21.33,21.35,26400.0,19.6043,19.641,19.5676,19.586,26400.0
2014-04-01 13:00:00,21.3,21.31,21.22,21.3,23600.0,19.5401,19.5493,19.4667,19.5401,23600.0
2014-04-01 13:30:00,21.34,21.36,21.27,21.34,35600.0,19.5768,19.5951,19.5126,19.5768,35600.0
2014-04-01 14:00:00,21.33,21.4,21.32,21.35,35600.0,19.5676,19.6318,19.5584,19.586,35600.0
2014-04-01 14:30:00,21.36,21.51,21.31,21.48,72000.0,19.5951,19.7327,19.5493,19.7052,72000.0
2014-04-01 15:00:00,21.46,21.51,21.43,21.51,38800.0,19.6869,19.7327,19.6593,19.7327,38800.0
2014-04-01 15:30:00,21.51,21.61,21.47,21.56,146800.0,19.7327,19.8245,19.696,19.7786,146800.0
2014-04-02 09:30:00,21.58,21.75,21.36,21.43,44800.0,19.7969,19.9529,19.5951,19.6593,44800.0
2014-04-02 10:00:00,21.47,21.54,21.45,21.52,72800.0,19.696,19.7603,19.6777,19.7419,72800.0
2014-04-02 10:30:00,21.52,21.61,21.47,21.58,102800.0,19.7419,19.8245,19.696,19.7969,102800.0
2014-04-02 11:00:00,21.59,21.72,21.48,21.7,220800.0,19.8061,19.9254,19.7052,19.907,220800.0
2014-04-02 11:30:00,21.72,21.74,21.64,21.69,34800.0,19.9254,19.9437,19.852,19.8979,34800.0
2014-04-02 12:00:00,21.68,21.71,21.62,21.63,20800.0,19.8887,19.9162,19.8336,19.8428,20800.0
2014-04-02 12:30:00,21.67,21.73,21.64,21.73,28400.0,19.8795,19.9346,19.852,19.9346,28400.0
2014-04-02 13:00:00,21.71,21.74,21.68,21.71,50800.0,19.9162,19.9437,19.8887,19.9162,50800.0
2014-04-02 13:30:00,21.71,21.75,21.69,21.75,84800.0,19.9162,19.9529,19.8979,19.9529,84800.0
2014-04-02 14:00:00,21.73,21.78,21.7,21.7,29600.0,19.9346,19.9804,19.907,19.907,29600.0
2014-04-02 14:30:00,21.7,21.75,21.69,21.72,57200.0,19.907,19.9529,19.8979,19.9254,57200.0
2014-04-02 15:00:00,21.72,21.78,21.69,21.77,70800.0,19.9254,19.9804,19.8979,19.9712,70800.0
2014-04-02 15:30:00,21.79,21.84,21.72,21.78,127200.0,19.9896,20.0355,19.9254,19.9804,127200.0
2014-04-03 09:30:00,21.75,21.91,21.7,21.75,28400.0,19.9529,20.0997,19.907,19.9529,28400.0
2014-04-03 10:00:00,21.75,21.82,21.71,21.75,76000.0,19.9529,20.0171,19.9162,19.9529,76000.0
2014-04-03 10:30:00,21.73,21.79,21.72,21.79,61600.0,19.9346,19.9896,19.9254,19.9896,61600.0
2014-04-03 11:00:00,21.79,21.8,21.75,21.75,44400.0,19.9896,19.9988,19.9529,19.9529,44400.0
2014-04-03 11:30:00,21.75,21.81,21.74,21.75,53200.0,19.9529,20.0079,19.9437,19.9529,53200.0
2014-04-03 12:00:00,21.77,21.77,21.63,21.63,18800.0,19.9712,19.9712,19.8428,19.8428,18800.0
2014-04-03 12:30:00,21.64,21.65,21.49,21.63,34000.0,19.852,19.8612,19.7144,19.8428,34000.0
2014-04-03 13:00:00,21.63,21.66,21.63,21.65,19600.0,19.8428,19.8703,19.8428,19.8612,19600.0
2014-04-03 13:30:00,21.67,21.75,21.66,21.73,30000.0,19.8795,19.9529,19.8703,19.9346,30000.0
2014-04-03 14:00:00,21.73,21.77,21.7,21.75,58400.0,19.9346,19.9712,19.907,19.9529,58400.0
2014-04-03 14:30:00,21.75,21.77,21.75,21.75,47600.0,19.9529,19.9712,19.9529,19.9529,47600.0
2014-04-03 15:00:00,21.77,21.78,21.74,21.76,50400.0,19.9712,19.9804,19.9437,19.9621,50400.0
2014-04-03 15:30:00,21.79,21.88,21.76,21.78,96000.0,19.9896,20.0722,19.9621,19.9804,96000.0
2014-04-04 09:30:00,21.93,22.02,21.73,21.75,64000.0,20.118,20.2006,19.9346,19.9529,64000.0
2014-04-04 10:00:00,21.75,21.89,21.75,21.78,82400.0,19.9529,20.0813,19.9529,19.9804,82400.0
2014-04-04 10:30:00,21.77,21.83,21.75,21.77,76000.0,19.9712,20.0263,19.9529,19.9712,76000.0
2014-04-04 11:00:00,21.76,21.8,21.75,21.75,117200.0,19.9621,19.9988,19.9529,19.9529,117200.0
2014-04-04 11:30:00,21.77,21.8,21.75,21.75,94000.0,19.9712,19.9988,19.9529,19.9529,94000.0
2014-04-04 12:00:00,21.75,21.81,21.72,21.76,250000.0,19.9529,20.0079,19.9254,19.9621,250000.0
2014-04-04 12:30:00,21.77,21.79,21.59,21.66,111200.0,19.9712,19.9896,19.8061,19.8703,111200.0
2014-04-04 13:00:00,21.65,21.7,21.63,21.64,50000.0,19.8612,19.907,19.8428,19.852,50000.0
2014-04-04 13:30:00,21.63,21.7,21.59,21.61,70400.0,19.8428,19.907,19.8061,19.8245,70400.0
2014-04-04 14:00:00,21.59,21.67,21.5,21.6,116400.0,19.8061,19.8795,19.7236,19.8153,116400.0
2014-04-04 14:30:00,21.57,21.57,21.44,21.52,141600.0,19.7878,19.7878,19.6685,19.7419,141600.0
2014-04-04 15:00:00,21.51,21.51,21.36,21.38,102400.0,19.7327,19.7327,19.5951,19.6135,102400.0
2014-04-04 15:30:00,21.37,21.39,21.32,21.34,218800.0,19.6043,19.6226,19.5584,19.5768,218800.0
2014-04-07 09:30:00,21.21,21.26,20.99,21.13,33200.0,19.4575,19.5034,19.2557,19.3841,33200.0
2014-04-07 10:00:00,21.12,21.22,21.09,21.16,89200.0,19.375,19.4667,19.3474,19.4117,89200.0
2014-04-07 10:30:00,21.15,21.29,21.15,21.29,33600.0,19.4025,19.5309,19.4025,19.5309,33600.0
2014-04-07 11:00:00,21.25,21.31,21.17,21.23,37600.0,19.4942,19.5493,19.4208,19.4759,37600.0
2014-04-07 11:30:00,21.25,21.25,21.13,21.18,31200.0,19.4942,19.4942,19.3841,19.43,31200.0
2014-04-07 12:00:00,21.15,21.19,21.13,21.16,47200.0,19.4025,19.4392,19.3841,19.4117,47200.0
2014-04-07 12:30:00,21.15,21.24,21.15,21.24,14800.0,19.4025,19.485,19.4025,19.485,14800.0
2014-04-07 13:00:00,21.2,21.21,21.13,21.16,28400.0,19.4483,19.4575,19.3841,19.4117,28400.0
2014-04-07 13:30:00,21.13,21.16,21.13,21.13,37200.0,19.3841,19.4117,19.3841,19.3841,37200.0
2014-04-07 14:00:00,21.13,21.15,21.12,21.13,65200.0,19.3841,19.4025,19.375,19.3841,65200.0
2014-04-07 14:30:00,21.13,21.22,21.13,21.18,17600.0,19.3841,19.4667,19.3841,19.43,17600.0
2014-04-07 15:00:00,21.17,21.28,21.16,21.26,116400.0,19.4208,19.5217,19.4117,19.5034,116400.0
2014-04-07 15:30:00,21.26,21.33,21.23,21.26,229600.0,19.5034,19.5676,19.4759,19.5034,229600.0
2014-04-08 09:30:00,21.3,21.43,21.09,21.36,62800.0,19.5401,19.6593,19.3474,19.5951,62800.0
2014-04-08 10:00:00,21.31,21.38,21.23,21.24,105600.0,19.5493,19.6135,19.4759,19.485,105600.0
2014-04-08 10:30:00,21.25,21.37,21.22,21.33,74800.0,19.4942,19.6043,19.4667,19.5676,74800.0
2014-04-08 11:00:00,21.33,21.54,21.28,21.47,82000.0,19.5676,19.7603,19.5217,19.696,82000.0
2014-04-08 11:30:00,21.43,21.47,21.33,21.36,44400.0,19.6593,19.696,19.5676,19.5951,44400.0
2014-04-08 12:00:00,21.35,21.43,21.33,21.43,21600.0,19.586,19.6593,19.5676,19.6593,21600.0
2014-04-08 12:30:00,21.4,21.43,21.33,21.37,20400.0,19.6318,19.6593,19.5676,19.6043,20400.0
2014-04-08 13:00:00,21.35,21.45,21.31,21.43,40000.0,19.586,19.6777,19.5493,19.6593,40000.0
2014-04-08 13:30:00,21.45,21.46,21.33,21.36,64800.0,19.6777,19.6869,19.5676,19.5951,64800.0
2014-04-08 14:00:00,21.34,21.43,21.33,21.38,46400.0,19.5768,19.6593,19.5676,19.6135,46400.0
2014-04-08 14:30:00,21.4,21.42,21.33,21.34,24400.0,19.6318,19.6502,19.5676,19.5768,24400.0
2014-04-08 15:00:00,21.35,21.41,21.33,21.38,68800.0,19.586,19.641,19.5676,19.6135,68800.0
2014-04-08 15:30:00,21.39,21.46,21.31,21.43,155600.0,19.6226,19.6869,19.5493,19.6593,155600.0
2014-04-09 09:30:00,21.46,21.67,21.35,21.61,100800.0,19.6869,19.8795,19.586,19.8245,100800.0
2014-04-09 10:00:00,21.61,21.61,21.45,21.52,50000.0,19.8245,19.8245,19.6777,19.7419,50000.0
2014-04-09 10:30:00,21.48,21.65,21.48,21.57,17200.0,19.7052,19.8612,19.7052,19.7878,17200.0
2014-04-09 11:00:00,21.55,21.61,21.48,21.53,90800.0,19.7694,19.8245,19.7052,19.7511,90800.0
2014-04-09 11:30:00,21.52,21.59,21.47,21.49,23600.0,19.7419,19.8061,19.696,19.7144,23600.0
2014-04-09 12:00:00,21.47,21.69,21.47,21.68,32400.0,19.696,19.8979,19.696,19.8887,32400.0
2014-04-09 12:30:00,21.68,21.73,21.57,21.63,41200.0,19.8887,19.9346,19.7878,19.8428,41200.0
2014-04-09 13:00:00,21.65,21.71,21.61,21.65,174000.0,19.8612,19.9162,19.8245,19.8612,174000.0
2014-04-09 13:30:00,21.63,21.63,21.48,21.5,30400.0,19.8428,19.8428,19.7052,19.7236,30400.0
2014-04-09 14:00:00,21.54,21.76,21.54,21.76,46400.0,19.7603,19.9621,19.7603,19.9621,46400.0
2014-04-09 14:30:00,21.76,21.8,21.69,21.69,16000.0,19.9621,19.9988,19.8979,19.8979,16000.0
2014-04-09 15:00:00,21.71,21.81,21.69,21.77,81600.0,19.9162,20.0079,19.8979,19.9712,81600.0
2014-04-09 15:30:00,21.76,21.86,21.75,21.85,85200.0,19.9621,20.0538,19.9529,20.0446,85200.0
2014-04-10 09:30:00,21.67,21.84,21.56,21.56,28400.0,19.8795,20.0355,19.7786,19.7786,28400.0
2014-04-10 10:00:00,21.6,21.67,21.59,21.63,46800.0,19.8153,19.8795,19.8061,19.8428,46800.0
2014-04-10 10:30:00,21.65,21.65,21.54,21.54,28400.0,19.8612,19.8612,19.7603,19.7603,28400.0
2014-04-10 11:00:00,21.54,21.63,21.5,21.54,36000.0,19.7603,19.8428,19.7236,19.7603,36000.0
2014-04-10 11:30:00,21.54,21.63,21.5,21.57,46400.0,19.7603,19.8428,19.7236,19.7878,46400.0
2014-04-10 12:00:00,21.55,21.6,21.51,21.57,103200.0,19.7694,19.8153,19.7327,19.7878,103200.0
2014-04-10 12:30:00,21.54,21.57,21.53,21.54,96000.0,19.7603,19.7878,19.7511,19.7603,96000.0
2014-04-10 13:00:00,21.55,21.6,21.49,21.54,93600.0,19.7694,19.8153,19.7144,19.7603,93600.0
2014-04-10 13:30:00,21.53,21.59,21.5,21.53,74400.0,19.7511,19.8061,19.7236,19.7511,74400.0
2014-04-10 14:00:00,21.53,21.63,21.53,21.55,48800.0,19.7511,19.8428,19.7511,19.7694,48800.0
2014-04-10 14:30:00,21.53,21.58,21.53,21.56,90400.0,19.7511,19.7969,19.7511,19.7786,90400.0
2014-04-10 15:00:00,21.54,21.57,21.47,21.53,136400.0,19.7603,19.7878,19.696,19.7511,136400.0
2014-04-10 15:30:00,21.52,21.68,21.51,21.53,202400.0,19.7419,19.8887,19.7327,19.7511,202400.0
2014-04-11 09:30:00,21.35,21.53,21.27,21.41,37600.0,19.586,19.7511,19.5126,19.641,37600.0
2014-04-11 10:00:00,21.4,21.43,21.26,21.37,158400.0,19.6318,19.6593,19.5034,19.6043,158400.0
2014-04-11 10:30:00,21.36,21.74,21.32,21.65,72400.0,19.5951,19.9437,19.5584,19.8612,72400.0
2014-04-11 11:00:00,21.7,21.7,21.48,21.59,30000.0,19.907,19.907,19.7052,19.8061,30000.0
2014-04-11 11:30:00,21.56,21.56,21.25,21.3,26400.0,19.7786,19.7786,19.4942,19.5401,26400.0
2014-04-11 12:00:00,21.31,21.37,21.21,21.35,25600.0,19.5493,19.6043,19.4575,19.586,25600.0
2014-04-11 12:30:00,21.31,21.43,21.31,21.38,11200.0,19.5493,19.6593,19.5493,19.6135,11200.0
2014-04-11 13:00:00,21.39,21.39,21.33,21.36,18800.0,19.6226,19.6226,19.5676,19.5951,18800.0
2014-04-11 13:30:00,21.33,21.37,21.31,21.32,32000.0,19.5676,19.6043,19.5493,19.5584,32000.0
2014-04-11 14:00:00,21.32,21.35,21.12,21.2,44800.0,19.5584,19.586,19.375,19.4483,44800.0
2014-04-11 14:30:00,21.18,21.21,21.17,21.2,68400.0,19.43,19.4575,19.4208,19.4483,68400.0
2014-04-11 15:00:00,21.17,21.24,21.14,21.18,70400.0,19.4208,19.485,19.3933,19.43,70400.0
2014-04-11 15:30:00,21.16,21.18,21.04,21.05,109600.0,19.4117,19.43,19.3016,19.3107,109600.0
2014-04-14 09:30:00,21.23,21.29,20.9,21.14,39200.0,19.4759,19.5309,19.1731,19.3933,39200.0
2014-04-14 10:00:00,21.12,21.21,21.01,21.14,55600.0,19.375,19.4575,19.274,19.3933,55600.0
2014-04-14 10:30:00,21.18,21.41,21.15,21.26,20800.0,19.43,19.641,19.4025,19.5034,20800.0
2014-04-14 11:00:00,21.33,21.35,21.15,21.24,13600.0,19.5676,19.586,19.4025,19.485,13600.0
2014-04-14 11:30:00,21.21,21.23,21.11,21.12,8800.0,19.4575,19.4759,19.3658,19.375,8800.0
2014-04-14 12:00:00,21.11,21.18,21.09,21.17,28800.0,19.3658,19.43,19.3474,19.4208,28800.0
2014-04-14 12:30:00,21.13,21.22,21.13,21.18,3600.0,19.3841,19.4667,19.3841,19.43,3600.0
2014-04-14 13:00:00,21.2,21.27,21.1,21.16,14800.0,19.4483,19.5126,19.3566,19.4117,14800.0
2014-04-14 13:30:00,21.16,21.23,21.07,21.09,23200.0,19.4117,19.4759,19.3291,19.3474,23200.0
2014-04-14 14:00:00,21.09,21.14,20.97,21.06,52400.0,19.3474,19.3933,19.2373,19.3199,52400.0
2014-04-14 14:30:00,21.04,21.08,20.99,21.04,38000.0,19.3016,19.3383,19.2557,19.3016,38000.0
2014-04-14 15:00:00,21.04,21.1,20.98,21.1,91600.0,19.3016,19.3566,19.2465,19.3566,91600.0
2014-04-14 15:30:00,21.1,21.23,21.06,21.18,70400.0,19.3566,19.4759,19.3199,19.43,70400.0
2014-04-15 09:30:00,21.2,21.31,21.07,21.19,6400.0,19.4483,19.5493,19.3291,19.4392,6400.0
2014-04-15 10:00:00,21.25,21.25,21.05,21.08,26800.0,19.4942,19.4942,19.3107,19.3383,26800.0
2014-04-15 10:30:00,21.08,21.13,20.93,21.07,31200.0,19.3383,19.3841,19.2007,19.3291,31200.0
2014-04-15 11:00:00,21.06,21.08,20.93,20.98,12400.0,19.3199,19.3383,19.2007,19.2465,12400.0
2014-04-15 11:30:00,20.95,21.05,20.94,20.96,89600.0,19.219,19.3107,19.2098,19.2282,89600.0
2014-04-15 12:00:00,20.93,21.0,20.8,20.88,42800.0,19.2007,19.2649,19.0814,19.1548,42800.0
2014-04-15 12:30:00,20.88,20.89,20.66,20.66,27200.0,19.1548,19.164,18.953,18.953,27200.0
2014-04-15 13:00:00,20.7,20.83,20.7,20.8,23200.0,18.9897,19.1089,18.9897,19.0814,23200.0
2014-04-15 13:30:00,20.85,20.99,20.84,20.87,34800.0,19.1273,19.2557,19.1181,19.1456,34800.0
2014-04-15 14:00:00,20.87,21.02,20.86,20.99,21200.0,19.1456,19.2832,19.1364,19.2557,21200.0
2014-04-15 14:30:00,21.02,21.25,21.0,21.18,19600.0,19.2832,19.4942,19.2649,19.43,19600.0
2014-04-15 15:00:00,21.17,21.27,21.06,21.27,28000.0,19.4208,19.5126,19.3199,19.5126,28000.0
2014-04-15 15:30:00,21.25,21.29,21.14,21.27,83600.0,19.4942,19.5309,19.3933,19.5126,83600.0
2014-04-16 09:30:00,21.47,21.47,21.36,21.44,14400.0,19.696,19.696,19.5951,19.6685,14400.0
2014-04-16 10:00:00,21.44,21.5,21.41,21.42,23600.0,19.6685,19.7236,19.641,19.6502,23600.0
2014-04-16 10:30:00,21.45,21.47,21.36,21.36,29200.0,19.6777,19.696,19.5951,19.5951,29200.0
2014-04-16 11:00:00,21.33,21.38,21.29,21.37,26400.0,19.5676,19.6135,19.5309,19.6043,26400.0
2014-04-16 11:30:00,21.37,21.5,21.36,21.5,28000.0,19.6043,19.7236,19.5951,19.7236,28000.0
2014-04-16 12:00:00,21.5,21.55,21.46,21.5,46000.0,19.7236,19.7694,19.6869,19.7236,46000.0
2014-04-16 12:30:00,21.5,21.5,21.42,21.42,12400.0,19.7236,19.7236,19.6502,19.6502,12400.0
2014-04-16 13:00:00,21.42,21.42,21.35,21.39,16400.0,19.6502,19.6502,19.586,19.6226,16400.0
2014-04-16 13:30:00,21.39,21.4,21.29,21.33,37200.0,19.6226,19.6318,19.5309,19.5676,37200.0
2014-04-16 14:00:00,21.33,21.33,21.23,21.28,26400.0,19.5676,19.5676,19.4759,19.5217,26400.0
2014-04-16 14:30:00,21.29,21.47,21.28,21.4,35600.0,19.5309,19.696,19.5217,19.6318,35600.0
2014-04-16 15:00:00,21.4,21.46,21.32,21.42,31600.0,19.6318,19.6869,19.5584,19.6502,31600.0
2014-04-16 15:30:00,21.41,21.51,21.41,21.5,138400.0,19.641,19.7327,19.641,19.7236,138400.0
2014-04-17 09:30:00,21.39,21.41,21.33,21.34,20000.0,19.6226,19.641,19.5676,19.5768,20000.0
2014-04-17 10:00:00,21.33,21.5,21.32,21.5,46000.0,19.5676,19.7236,19.5584,19.7236,46000.0
2014-04-17 10:30:00,21.5,21.53,21.33,21.38,59600.0,19.7236,19.7511,19.5676,19.6135,59600.0
2014-04-17 11:00:00,21.38,21.44,21.36,21.42,20000.0,19.6135,19.6685,19.5951,19.6502,20000.0
2014-04-17 11:30:00,21.39,21.46,21.37,21.38,52800.0,19.6226,19.6869,19.6043,19.6135,52800.0
2014-04-17 12:00:00,21.38,21.41,21.34,21.39,29200.0,19.6135,19.641,19.5768,19.6226,29200.0
2014-04-17 12:30:00,21.38,21.42,21.34,21.4,30000.0,19.6135,19.6502,19.5768,19.6318,30000.0
2014-04-17 13:00:00,21.4,21.47,21.38,21.38,14000.0,19.6318,19.696,19.6135,19.6135,14000.0
2014-04-17 13:30:00,21.39,21.44,21.37,21.37,10400.0,19.6226,19.6685,19.6043,19.6043,10400.0
2014-04-17 14:00:00,21.37,21.39,21.35,21.39,52000.0,19.6043,19.6226,19.586,19.6226,52000.0
2014-04-17 14:30:00,21.43,21.48,21.4,21.43,29600.0,19.6593,19.7052,19.6318,19.6593,29600.0
2014-04-17 15:00:00,21.43,21.48,21.42,21.45,46000.0,19.6593,19.7052,19.6502,19.6777,46000.0
2014-04-17 15:30:00,21.41,21.49,21.41,21.46,118800.0,19.641,19.7144,19.641,19.6869,118800.0
2014-04-21 09:30:00,21.47,21.49,21.28,21.49,51600.0,19.696,19.7144,19.5217,19.7144,51600.0
2014-04-21 10:00:00,21.5,21.5,21.36,21.39,14000.0,19.7236,19.7236,19.5951,19.6226,14000.0
2014-04-21 10:30:00,21.38,21.41,21.31,21.36,42400.0,19.6135,19.641,19.5493,19.5951,42400.0
2014-04-21 11:00:00,21.34,21.4,21.33,21.33,21600.0,19.5768,19.6318,19.5676,19.5676,21600.0
2014-04-21 11:30:00,21.33,21.4,21.33,21.36,14000.0,19.5676,19.6318,19.5676,19.5951,14000.0
2014-04-21 12:00:00,21.37,21.42,21.33,21.4,19200.0,19.6043,19.6502,19.5676,19.6318,19200.0
2014-04-21 12:30:00,21.4,21.42,21.36,21.42,14800.0,19.6318,19.6502,19.5951,19.6502,14800.0
2014-04-21 13:00:00,21.37,21.47,21.36,21.43,18800.0,19.6043,19.696,19.5951,19.6593,18800.0
2014-04-21 13:30:00,21.43,21.43,21.36,21.39,9200.0,19.6593,19.6593,19.5951,19.6226,9200.0
2014-04-21 14:00:00,21.38,21.46,21.36,21.42,16400.0,19.6135,19.6869,19.5951,19.6502,16400.0
2014-04-21 14:30:00,21.43,21.45,21.4,21.41,44400.0,19.6593,19.6777,19.6318,19.641,44400.0
2014-04-21 15:00:00,21.43,21.43,21.34,21.38,20400.0,19.6593,19.6593,19.5768,19.6135,20400.0
2014-04-21 15:30:00,21.39,21.41,21.33,21.39,145600.0,19.6226,19.641,19.5676,19.6226,145600.0
2014-04-22 09:30:00,21.38,21.64,21.38,21.58,44400.0,19.6135,19.852,19.6135,19.7969,44400.0
2014-04-22 10:00:00,21.6,21.77,21.54,21.68,60000.0,19.8153,19.9712,19.7603,19.8887,60000.0
2014-04-22 10:30:00,21.67,21.68,21.5,21.51,50400.0,19.8795,19.8887,19.7236,19.7327,50400.0
2014-04-22 11:00:00,21.54,21.64,21.52,21.59,36800.0,19.7603,19.852,19.7419,19.8061,36800.0
2014-04-22 11:30:00,21.6,21.74,21.58,21.63,27600.0,19.8153,19.9437,19.7969,19.8428,27600.0
2014-04-22 12:00:00,21.64,21.77,21.63,21.72,23600.0,19.852,19.9712,19.8428,19.9254,23600.0
2014-04-22 12:30:00,21.71,21.72,21.6,21.6,10800.0,19.9162,19.9254,19.8153,19.8153,10800.0
2014-04-22 13:00:00,21.6,21.74,21.6,21.72,54400.0,19.8153,19.9437,19.8153,19.9254,54400.0
2014-04-22 13:30:00,21.7,21.71,21.66,21.68,14800.0,19.907,19.9162,19.8703,19.8887,14800.0
2014-04-22 14:00:00,21.68,21.68,21.51,21.54,30400.0,19.8887,19.8887,19.7327,19.7603,30400.0
2014-04-22 14:30:00,21.52,21.56,21.49,21.52,30800.0,19.7419,19.7786,19.7144,19.7419,30800.0
2014-04-22 15:00:00,21.52,21.54,21.45,21.54,43600.0,19.7419,19.7603,19.6777,19.7603,43600.0
2014-04-22 15:30:00,21.54,21.6,21.52,21.55,73600.0,19.7603,19.8153,19.7419,19.7694,73600.0
2014-04-23 09:30:00,21.52,21.64,21.37,21.52,20000.0,19.7419,19.852,19.6043,19.7419,20000.0
2014-04-23 10:00:00,21.48,21.48,21.33,21.4,91200.0,19.7052,19.7052,19.5676,19.6318,91200.0
2014-04-23 10:30:00,21.42,21.46,21.35,21.36,42400.0,19.6502,19.6869,19.586,19.5951,42400.0
2014-04-23 11:00:00,21.37,21.46,21.34,21.4,34800.0,19.6043,19.6869,19.5768,19.6318,34800.0
2014-04-23 11:30:00,21.36,21.49,21.36,21.49,13200.0,19.5951,19.7144,19.5951,19.7144,13200.0
2014-04-23 12:00:00,21.46,21.47,21.38,21.43,25200.0,19.6869,19.696,19.6135,19.6593,25200.0
2014-04-23 12:30:00,21.47,21.55,21.45,21.48,21600.0,19.696,19.7694,19.6777,19.7052,21600.0
2014-04-23 13:00:00,21.49,21.5,21.47,21.49,13600.0,19.7144,19.7236,19.696,19.7144,13600.0
2014-04-23 13:30:00,21.53,21.54,21.41,21.49,29600.0,19.7511,19.7603,19.641,19.7144,29600.0
2014-04-23 14:00:00,21.47,21.48,21.38,21.38,68800.0,19.696,19.7052,19.6135,19.6135,68800.0
2014-04-23 14:30:00,21.39,21.4,21.33,21.37,34800.0,19.6226,19.6318,19.5676,19.6043,34800.0
2014-04-23 15:00:00,21.37,21.42,21.34,21.39,72000.0,19.6043,19.6502,19.5768,19.6226,72000.0
2014-04-23 15:30:00,21.39,21.46,21.39,21.41,76800.0,19.6226,19.6869,19.6226,19.641,76800.0
2014-04-24 09:30:00,21.48,21.48,21.08,21.13,73200.0,19.7052,19.7052,19.3383,19.3841,73200.0
2014-04-24 10:00:00,21.13,21.31,21.1,21.27,43200.0,19.3841,19.5493,19.3566,19.5126,43200.0
2014-04-24 10:30:00,21.22,21.33,21.2,21.29,19600.0,19.4667,19.5676,19.4483,19.5309,19600.0
2014-04-24 11:00:00,21.33,21.45,21.26,21.37,37200.0,19.5676,19.6777,19.5034,19.6043,37200.0
2014-04-24 11:30:00,21.35,21.38,21.26,21.36,24800.0,19.586,19.6135,19.5034,19.5951,24800.0
2014-04-24 12:00:00,21.38,21.4,21.31,21.31,11600.0,19.6135,19.6318,19.5493,19.5493,11600.0
2014-04-24 12:30:00,21.34,21.36,21.31,21.32,7200.0,19.5768,19.5951,19.5493,19.5584,7200.0
2014-04-24 13:00:00,21.34,21.43,21.34,21.43,6000.0,19.5768,19.6593,19.5768,19.6593,6000.0
2014-04-24 13:30:00,21.43,21.45,21.32,21.33,23200.0,19.6593,19.6777,19.5584,19.5676,23200.0
2014-04-24 14:00:00,21.33,21.35,21.29,21.3,40400.0,19.5676,19.586,19.5309,19.5401,40400.0
2014-04-24 14:30:00,21.25,21.35,21.22,21.27,70800.0,19.4942,19.586,19.4667,19.5126,70800.0
2014-04-24 15:00:00,21.28,21.35,21.28,21.28,42000.0,19.5217,19.586,19.5217,19.5217,42000.0
2014-04-24 15:30:00,21.28,21.34,21.26,21.33,122400.0,19.5217,19.5768,19.5034,19.5676,122400.0
2014-04-25 09:30:00,21.23,21.39,21.12,21.21,52000.0,19.4759,19.6226,19.375,19.4575,52000.0
2014-04-25 10:00:00,21.21,21.31,21.1,21.24,40800.0,19.4575,19.5493,19.3566,19.485,40800.0
2014-04-25 10:30:00,21.2,21.29,21.15,21.28,102800.0,19.4483,19.5309,19.4025,19.5217,102800.0
2014-04-25 11:00:00,21.26,21.31,21.25,21.31,31200.0,19.5034,19.5493,19.4942,19.5493,31200.0
2014-04-25 11:30:00,21.31,21.35,21.21,21.27,36400.0,19.5493,19.586,19.4575,19.5126,36400.0
2014-04-25 12:00:00,21.25,21.26,21.2,21.21,13200.0,19.4942,19.5034,19.4483,19.4575,13200.0
2014-04-25 12:30:00,21.21,21.23,21.18,21.2,83600.0,19.4575,19.4759,19.43,19.4483,83600.0
2014-04-25 13:00:00,21.2,21.2,21.11,21.11,19600.0,19.4483,19.4483,19.3658,19.3658,19600.0
2014-04-25 13:30:00,21.1,21.11,21.05,21.05,21200.0,19.3566,19.3658,19.3107,19.3107,21200.0
2014-04-25 14:00:00,21.09,21.09,21.0,21.05,39200.0,19.3474,19.3474,19.2649,19.3107,39200.0
2014-04-25 14:30:00,21.03,21.05,21.0,21.02,42000.0,19.2924,19.3107,19.2649,19.2832,42000.0
2014-04-25 15:00:00,21.04,21.1,21.02,21.06,46000.0,19.3016,19.3566,19.2832,19.3199,46000.0
2014-04-25 15:30:00,21.03,21.07,20.97,20.97,235600.0,19.2924,19.3291,19.2373,19.2373,235600.0
2014-04-28 09:30:00,21.23,22.31,20.96,22.31,247200.0,19.4759,20.4666,19.2282,20.4666,247200.0
2014-04-28 10:00:00,22.31,23.0,22.31,22.82,155200.0,20.4666,21.0996,20.4666,20.9345,155200.0
2014-04-28 10:30:00,22.99,23.15,22.77,23.06,131200.0,21.0904,21.2372,20.8886,21.1547,131200.0
2014-04-28 11:00:00,23.03,23.12,22.81,22.86,90000.0,21.1271,21.2097,20.9253,20.9712,90000.0
2014-04-28 11:30:00,22.91,22.95,22.69,22.69,55200.0,21.0171,21.0538,20.8152,20.8152,55200.0
2014-04-28 12:00:00,22.62,22.76,22.24,22.3,102800.0,20.751,20.8795,20.4024,20.4575,102800.0
2014-04-28 12:30:00,22.36,22.48,22.06,22.39,122400.0,20.5125,20.6226,20.2373,20.54,122400.0
2014-04-28 13:00:00,22.4,22.4,22.09,22.12,26800.0,20.5492,20.5492,20.2648,20.2923,26800.0
2014-04-28 13:30:00,22.19,22.59,22.19,22.51,39600.0,20.3565,20.7235,20.3565,20.6501,39600.0
2014-04-28 14:00:00,22.45,22.56,22.24,22.41,71200.0,20.5951,20.696,20.4024,20.5584,71200.0
2014-04-28 14:30:00,22.4,22.45,22.31,22.38,68000.0,20.5492,20.5951,20.4666,20.5308,68000.0
2014-04-28 15:00:00,22.34,22.56,22.34,22.56,164000.0,20.4942,20.696,20.4942,20.696,164000.0
2014-04-28 15:30:00,22.56,22.83,22.56,22.72,207600.0,20.696,20.9437,20.696,20.8428,207600.0
2014-04-29 09:30:00,22.79,23.01,22.03,22.83,123200.0,20.907,21.1088,20.2098,20.9437,123200.0
2014-04-29 10:00:00,22.86,22.88,22.68,22.73,67200.0,20.9712,20.9895,20.8061,20.8519,67200.0
2014-04-29 10:30:00,22.76,22.85,22.72,22.72,35600.0,20.8795,20.962,20.8428,20.8428,35600.0
2014-04-29 11:00:00,22.72,22.86,22.67,22.82,37200.0,20.8428,20.9712,20.7969,20.9345,37200.0
2014-04-29 11:30:00,22.83,22.84,22.67,22.8,30400.0,20.9437,20.9528,20.7969,20.9161,30400.0
2014-04-29 12:00:00,22.81,22.81,22.74,22.76,23600.0,20.9253,20.9253,20.8611,20.8795,23600.0
2014-04-29 12:30:00,22.78,22.91,22.76,22.86,36800.0,20.8978,21.0171,20.8795,20.9712,36800.0
2014-04-29 13:00:00,22.88,22.88,22.73,22.75,46400.0,20.9895,20.9895,20.8519,20.8703,46400.0
2014-04-29 13:30:00,22.74,22.75,22.67,22.75,21600.0,20.8611,20.8703,20.7969,20.8703,21600.0
2014-04-29 14:00:00,22.73,22.79,22.71,22.72,42800.0,20.8519,20.907,20.8336,20.8428,42800.0
2014-04-29 14:30:00,22.73,22.78,22.69,22.7,41200.0,20.8519,20.8978,20.8152,20.8244,41200.0
2014-04-29 15:00:00,22.68,22.71,22.64,22.67,64000.0,20.8061,20.8336,20.7694,20.7969,64000.0
2014-04-29 15:30:00,22.66,22.68,22.53,22.67,132000.0,20.7877,20.8061,20.6685,20.7969,132000.0
2014-04-30 09:30:00,22.7,22.7,22.45,22.67,8400.0,20.8244,20.8244,20.5951,20.7969,8400.0
2014-04-30 10:00:00,22.64,22.75,22.55,22.61,72000.0,20.7694,20.8703,20.6868,20.7418,72000.0
2014-04-30 10:30:00,22.66,22.88,22.63,22.75,24800.0,20.7877,20.9895,20.7602,20.8703,24800.0
2014-04-30 11:00:00,22.7,22.74,22.55,22.6,15200.0,20.8244,20.8611,20.6868,20.7327,15200.0
2014-04-30 11:30:00,22.61,22.64,22.51,22.51,24000.0,20.7418,20.7694,20.6501,20.6501,24000.0
2014-04-30 12:00:00,22.54,22.55,22.49,22.49,9600.0,20.6776,20.6868,20.6318,20.6318,9600.0
2014-04-30 12:30:00,22.49,22.49,22.43,22.44,10800.0,20.6318,20.6318,20.5767,20.5859,10800.0
2014-04-30 13:00:00,22.45,22.46,22.37,22.38,12800.0,20.5951,20.6042,20.5217,20.5308,12800.0
2014-04-30 13:30:00,22.42,22.43,22.37,22.41,16400.0,20.5675,20.5767,20.5217,20.5584,16400.0
2014-04-30 14:00:00,22.39,22.48,22.27,22.43,15200.0,20.54,20.6226,20.4299,20.5767,15200.0
2014-04-30 14:30:00,22.41,22.46,22.41,22.44,72400.0,20.5584,20.6042,20.5584,20.5859,72400.0
2014-04-30 15:00:00,22.45,22.46,22.33,22.4,77600.0,20.5951,20.6042,20.485,20.5492,77600.0
2014-04-30 15:30:00,22.39,22.44,22.27,22.32,142800.0,20.54,20.5859,20.4299,20.4758,142800.0
2014-05-01 09:30:00,22.38,22.38,22.18,22.3,36400.0,20.5308,20.5308,20.3474,20.4575,36400.0
2014-05-01 10:00:00,22.3,22.33,22.2,22.24,86800.0,20.4575,20.485,20.3657,20.4024,86800.0
2014-05-01 10:30:00,22.3,22.38,22.23,22.36,96000.0,20.4575,20.5308,20.3932,20.5125,96000.0
2014-05-01 11:00:00,22.38,22.4,22.32,22.35,48800.0,20.5308,20.5492,20.4758,20.5033,48800.0
2014-05-01 11:30:00,22.36,22.41,22.33,22.35,34400.0,20.5125,20.5584,20.485,20.5033,34400.0
2014-05-01 12:00:00,22.37,22.38,22.32,22.34,16400.0,20.5217,20.5308,20.4758,20.4942,16400.0
2014-05-01 12:30:00,22.33,22.33,22.2,22.25,34000.0,20.485,20.485,20.3657,20.4116,34000.0
2014-05-01 13:00:00,22.26,22.26,22.21,22.26,26000.0,20.4208,20.4208,20.3749,20.4208,26000.0
2014-05-01 13:30:00,22.23,22.25,22.2,22.23,23200.0,20.3932,20.4116,20.3657,20.3932,23200.0
2014-05-01 14:00:00,22.2,22.28,22.16,22.25,40800.0,20.3657,20.4391,20.329,20.4116,40800.0
2014-05-01 14:30:00,22.25,22.26,22.2,22.25,80400.0,20.4116,20.4208,20.3657,20.4116,80400.0
2014-05-01 15:00:00,22.23,22.26,22.16,22.18,38400.0,20.3932,20.4208,20.329,20.3474,38400.0
2014-05-01 15:30:00,22.15,22.25,22.15,22.22,107600.0,20.3199,20.4116,20.3199,20.3841,107600.0
2014-05-02 09:30:00,22.24,22.24,22.0,22.12,6800.0,20.4024,20.4024,20.1822,20.2923,6800.0
2014-05-02 10:00:00,22.17,22.24,22.11,22.13,17600.0,20.3382,20.4024,20.2832,20.3015,17600.0
2014-05-02 10:30:00,22.13,22.16,21.95,21.95,30000.0,20.3015,20.329,20.1364,20.1364,30000.0
2014-05-02 11:00:00,21.95,22.07,21.95,22.01,29200.0,20.1364,20.2465,20.1364,20.1914,29200.0
2014-05-02 11:30:00,22.02,22.08,22.0,22.04,29600.0,20.2006,20.2556,20.1822,20.2189,29600.0
2014-05-02 12:00:00,22.07,22.07,22.03,22.05,14800.0,20.2465,20.2465,20.2098,20.2281,14800.0
2014-05-02 12:30:00,22.06,22.21,22.05,22.18,18000.0,20.2373,20.3749,20.2281,20.3474,18000.0
2014-05-02 13:00:00,22.16,22.22,22.14,22.14,394800.0,20.329,20.3841,20.3107,20.3107,394800.0
2014-05-02 13:30:00,22.17,22.18,22.08,22.08,237600.0,20.3382,20.3474,20.2556,20.2556,237600.0
2014-05-02 14:00:00,22.06,22.18,22.05,22.17,195200.0,20.2373,20.3474,20.2281,20.3382,195200.0
2014-05-02 14:30:00,22.17,22.24,22.16,22.23,35200.0,20.3382,20.4024,20.329,20.3932,35200.0
2014-05-02 15:00:00,22.2,22.25,22.13,22.16,30800.0,20.3657,20.4116,20.3015,20.329,30800.0
2014-05-02 15:30:00,22.13,22.22,22.12,22.16,124400.0,20.3015,20.3841,20.2923,20.329,124400.0
2014-05-05 09:30:00,21.98,22.15,21.9,22.15,84000.0,20.1639,20.3199,20.0905,20.3199,84000.0
2014-05-05 10:00:00,22.15,22.24,22.04,22.07,154800.0,20.3199,20.4024,20.2189,20.2465,154800.0
2014-05-05 10:30:00,22.07,22.2,21.98,22.18,177600.0,20.2465,20.3657,20.1639,20.3474,177600.0
2014-05-05 11:00:00,22.17,22.28,22.17,22.28,230800.0,20.3382,20.4391,20.3382,20.4391,230800.0
2014-05-05 11:30:00,22.27,22.33,22.26,22.3,186800.0,20.4299,20.485,20.4208,20.4575,186800.0
2014-05-05 12:00:00,22.33,22.4,22.22,22.4,54000.0,20.485,20.5492,20.3841,20.5492,54000.0
2014-05-05 12:30:00,22.36,22.52,22.36,22.44,240400.0,20.5125,20.6593,20.5125,20.5859,240400.0
2014-05-05 13:00:00,22.44,22.57,22.41,22.54,66000.0,20.5859,20.7051,20.5584,20.6776,66000.0
2014-05-05 13:30:00,22.52,22.64,22.51,22.59,115200.0,20.6593,20.7694,20.6501,20.7235,115200.0
2014-05-05 14:00:00,22.59,22.64,22.56,22.57,86400.0,20.7235,20.7694,20.696,20.7051,86400.0
2014-05-05 14:30:00,22.57,22.68,22.51,22.62,15600.0,20.7051,20.8061,20.6501,20.751,15600.0
2014-05-05 15:00:00,22.59,22.61,22.57,22.58,30000.0,20.7235,20.7418,20.7051,20.7143,30000.0
2014-05-05 15:30:00,22.59,22.69,22.59,22.66,104000.0,20.7235,20.8152,20.7235,20.7877,104000.0
2014-05-06 09:30:00,22.56,22.83,22.56,22.6,179200.0,20.696,20.9437,20.696,20.7327,179200.0
2014-05-06 10:00:00,22.66,22.75,22.59,22.72,134400.0,20.7877,20.8703,20.7235,20.8428,134400.0
2014-05-06 10:30:00,22.77,22.87,22.75,22.86,137200.0,20.8886,20.9804,20.8703,20.9712,137200.0
2014-05-06 11:00:00,22.84,22.87,22.78,22.79,83200.0,20.9528,20.9804,20.8978,20.907,83200.0
2014-05-06 11:30:00,22.78,22.83,22.76,22.83,6000.0,20.8978,20.9437,20.8795,20.9437,6000.0
2014-05-06 12:00:00,22.81,22.81,22.71,22.78,173200.0,20.9253,20.9253,20.8336,20.8978,173200.0
2014-05-06 12:30:00,22.79,22.84,22.76,22.79,50400.0,20.907,20.9528,20.8795,20.907,50400.0
2014-05-06 13:00:00,22.8,22.91,22.79,22.8,234400.0,20.9161,21.0171,20.907,20.9161,234400.0
2014-05-06 13:30:00,22.8,22.82,22.57,22.57,162400.0,20.9161,20.9345,20.7051,20.7051,162400.0
2014-05-06 14:00:00,22.59,22.62,22.53,22.6,295200.0,20.7235,20.751,20.6685,20.7327,295200.0
2014-05-06 14:30:00,22.61,22.63,22.51,22.54,16000.0,20.7418,20.7602,20.6501,20.6776,16000.0
2014-05-06 15:00:00,22.58,22.74,22.53,22.74,42800.0,20.7143,20.8611,20.6685,20.8611,42800.0
2014-05-06 15:30:00,22.74,22.75,22.53,22.54,390800.0,20.8611,20.8703,20.6685,20.6776,390800.0
2014-05-07 09:30:00,22.65,22.73,22.58,22.63,200400.0,20.849,20.9226,20.7845,20.8306,200400.0
2014-05-07 10:00:00,22.61,22.64,22.49,22.63,96000.0,20.8121,20.8398,20.7017,20.8306,96000.0
2014-05-07 10:30:00,22.63,22.73,22.6,22.64,36000.0,20.8306,20.9226,20.8029,20.8398,36000.0
2014-05-07 11:00:00,22.64,22.74,22.62,22.67,73200.0,20.8398,20.9318,20.8214,20.8674,73200.0
2014-05-07 11:30:00,22.68,22.77,22.68,22.75,51600.0,20.8766,20.9594,20.8766,20.941,51600.0
2014-05-07 12:00:00,22.73,22.73,22.65,22.67,17200.0,20.9226,20.9226,20.849,20.8674,17200.0
2014-05-07 12:30:00,22.7,22.73,22.63,22.63,15200.0,20.895,20.9226,20.8306,20.8306,15200.0
2014-05-07 13:00:00,22.6,22.73,22.6,22.73,50000.0,20.8029,20.9226,20.8029,20.9226,50000.0
2014-05-07 13:30:00,22.75,22.77,22.61,22.61,29200.0,20.941,20.9594,20.8121,20.8121,29200.0
2014-05-07 14:00:00,22.57,22.75,22.57,22.71,30000.0,20.7753,20.941,20.7753,20.9042,30000.0
2014-05-07 14:30:00,22.76,22.76,22.66,22.74,19200.0,20.9502,20.9502,20.8582,20.9318,19200.0
2014-05-07 15:00:00,22.7,22.76,22.68,22.73,26800.0,20.895,20.9502,20.8766,20.9226,26800.0
2014-05-07 15:30:00,22.74,22.86,22.72,22.86,114800.0,20.9318,21.0423,20.9134,21.0423,114800.0
2014-05-08 09:30:00,22.8,22.91,22.73,22.86,14400.0,20.987,21.0883,20.9226,21.0423,14400.0
2014-05-08 10:00:00,22.89,23.02,22.86,23.0,72800.0,21.0699,21.1895,21.0423,21.1711,72800.0
2014-05-08 10:30:00,23.05,23.09,23.02,23.04,9600.0,21.2172,21.254,21.1895,21.208,9600.0
2014-05-08 11:00:00,23.06,23.11,22.99,23.0,112800.0,21.2264,21.2724,21.1619,21.1711,112800.0
2014-05-08 11:30:00,23.0,23.0,22.9,22.92,6000.0,21.1711,21.1711,21.0791,21.0975,6000.0
2014-05-08 12:00:00,22.95,22.95,22.78,22.84,8400.0,21.1251,21.1251,20.9686,21.0239,8400.0
2014-05-08 12:30:00,22.88,22.88,22.74,22.77,86800.0,21.0607,21.0607,20.9318,20.9594,86800.0
2014-05-08 13:00:00,22.76,22.82,22.75,22.78,27200.0,20.9502,21.0054,20.941,20.9686,27200.0
2014-05-08 13:30:00,22.79,22.83,22.77,22.78,4400.0,20.9778,21.0147,20.9594,20.9686,4400.0
2014-05-08 14:00:00,22.74,22.77,22.72,22.75,20000.0,20.9318,20.9594,20.9134,20.941,20000.0
2014-05-08 14:30:00,22.74,22.76,22.67,22.68,24800.0,20.9318,20.9502,20.8674,20.8766,24800.0
2014-05-08 15:00:00,22.62,22.68,22.59,22.61,27200.0,20.8214,20.8766,20.7937,20.8121,27200.0
2014-05-08 15:30:00,22.6,22.63,22.54,22.56,53600.0,20.8029,20.8306,20.7477,20.7661,53600.0
2014-05-09 09:30:00,22.52,22.52,22.34,22.5,20000.0,20.7293,20.7293,20.5636,20.7109,20000.0
2014-05-09 10:00:00,22.45,22.52,22.32,22.4,23200.0,20.6649,20.7293,20.5452,20.6188,23200.0
2014-05-09 10:30:00,22.35,22.39,22.3,22.39,12400.0,20.5728,20.6096,20.5268,20.6096,12400.0
2014-05-09 11:00:00,22.38,22.46,22.33,22.45,82800.0,20.6004,20.6741,20.5544,20.6649,82800.0
2014-05-09 11:30:00,22.46,22.63,22.46,22.59,12400.0,20.6741,20.8306,20.6741,20.7937,12400.0
2014-05-09 12:00:00,22.58,22.66,22.58,22.62,37200.0,20.7845,20.8582,20.7845,20.8214,37200.0
2014-05-09 12:30:00,22.61,22.77,22.6,22.74,15200.0,20.8121,20.9594,20.8029,20.9318,15200.0
2014-05-09 13:00:00,22.8,22.8,22.69,22.74,32000.0,20.987,20.987,20.8858,20.9318,32000.0
2014-05-09 13:30:00,22.68,22.69,22.57,22.57,8800.0,20.8766,20.8858,20.7753,20.7753,8800.0
2014-05-09 14:00:00,22.6,22.65,22.54,22.57,7200.0,20.8029,20.849,20.7477,20.7753,7200.0
2014-05-09 14:30:00,22.6,22.6,22.56,22.59,16000.0,20.8029,20.8029,20.7661,20.7937,16000.0
2014-05-09 15:00:00,22.61,22.68,22.55,22.61,16400.0,20.8121,20.8766,20.7569,20.8121,16400.0
2014-05-09 15:30:00,22.61,22.79,22.61,22.76,74400.0,20.8121,20.9778,20.8121,20.9502,74400.0
2014-05-12 09:30:00,22.91,23.12,22.76,23.12,23600.0,21.0883,21.2816,20.9502,21.2816,23600.0
2014-05-12 10:00:00,23.05,23.23,22.97,23.15,34400.0,21.2172,21.3828,21.1435,21.3092,34400.0
2014-05-12 10:30:00,23.15,23.17,23.04,23.1,28800.0,21.3092,21.3276,21.208,21.2632,28800.0
2014-05-12 11:00:00,23.08,23.14,23.0,23.1,87600.0,21.2448,21.3,21.1711,21.2632,87600.0
2014-05-12 11:30:00,23.1,23.1,23.04,23.09,10400.0,21.2632,21.2632,21.208,21.254,10400.0
2014-05-12 12:00:00,23.09,23.11,23.01,23.07,40400.0,21.254,21.2724,21.1803,21.2356,40400.0
2014-05-12 12:30:00,23.07,23.11,23.03,23.03,22000.0,21.2356,21.2724,21.1988,21.1988,22000.0
2014-05-12 13:00:00,23.03,23.04,23.0,23.0,12000.0,21.1988,21.208,21.1711,21.1711,12000.0
2014-05-12 13:30:00,23.03,23.04,23.01,23.03,6800.0,21.1988,21.208,21.1803,21.1988,6800.0
2014-05-12 14:00:00,23.03,23.11,23.03,23.05,38800.0,21.1988,21.2724,21.1988,21.2172,38800.0
2014-05-12 14:30:00,23.04,23.16,23.04,23.14,65600.0,21.208,21.3184,21.208,21.3,65600.0
2014-05-12 15:00:00,23.14,23.14,23.07,23.08,9600.0,21.3,21.3,21.2356,21.2448,9600.0
2014-05-12 15:30:00,23.08,23.15,23.06,23.11,64000.0,21.2448,21.3092,21.2264,21.2724,64000.0
2014-05-13 09:30:00,23.14,23.27,23.07,23.14,35600.0,21.3,21.4197,21.2356,21.3,35600.0
2014-05-13 10:00:00,23.02,23.17,22.97,23.12,6800.0,21.1895,21.3276,21.1435,21.2816,6800.0
2014-05-13 10:30:00,23.13,23.14,23.04,23.13,22000.0,21.2908,21.3,21.208,21.2908,22000.0
2014-05-13 11:00:00,23.04,23.05,22.87,22.91,18400.0,21.208,21.2172,21.0515,21.0883,18400.0
2014-05-13 11:30:00,22.91,22.92,22.77,22.81,7200.0,21.0883,21.0975,20.9594,20.9962,7200.0
2014-05-13 12:00:00,22.74,22.81,22.72,22.75,25200.0,20.9318,20.9962,20.9134,20.941,25200.0
2014-05-13 12:30:00,22.74,22.78,22.7,22.73,11200.0,20.9318,20.9686,20.895,20.9226,11200.0
2014-05-13 13:00:00,22.74,22.86,22.68,22.86,25200.0,20.9318,21.0423,20.8766,21.0423,25200.0
2014-05-13 13:30:00,22.79,22.79,22.7,22.7,10000.0,20.9778,20.9778,20.895,20.895,10000.0
2014-05-13 14:00:00,22.75,22.75,22.68,22.68,7200.0,20.941,20.941,20.8766,20.8766,7200.0
2014-05-13 14:30:00,22.71,22.78,22.68,22.73,12400.0,20.9042,20.9686,20.8766,20.9226,12400.0
2014-05-13 15:00:00,22.68,22.71,22.63,22.63,44000.0,20.8766,20.9042,20.8306,20.8306,44000.0
2014-05-13 15:30:00,22.65,22.77,22.62,22.67,94400.0,20.849,20.9594,20.8214,20.8674,94400.0
2014-05-14 09:30:00,22.68,22.68,22.55,22.64,4800.0,20.8766,20.8766,20.7569,20.8398,4800.0
2014-05-14 10:00:00,22.65,22.68,22.49,22.53,18800.0,20.849,20.8766,20.7017,20.7385,18800.0
2014-05-14 10:30:00,22.61,22.79,22.61,22.69,23200.0,20.8121,20.9778,20.8121,20.8858,23200.0
2014-05-14 11:00:00,22.68,22.68,22.62,22.67,6000.0,20.8766,20.8766,20.8214,20.8674,6000.0
2014-05-14 11:30:00,22.73,22.77,22.7,22.7,11200.0,20.9226,20.9594,20.895,20.895,11200.0
2014-05-14 12:00:00,22.66,22.72,22.61,22.71,14000.0,20.8582,20.9134,20.8121,20.9042,14000.0
2014-05-14 12:30:00,22.75,22.76,22.71,22.72,10000.0,20.941,20.9502,20.9042,20.9134,10000.0
2014-05-14 13:00:00,22.73,22.73,22.66,22.7,12400.0,20.9226,20.9226,20.8582,20.895,12400.0
2014-05-14 13:30:00,22.7,22.72,22.68,22.69,6400.0,20.895,20.9134,20.8766,20.8858,6400.0
2014-05-14 14:00:00,22.69,22.71,22.61,22.65,11600.0,20.8858,20.9042,20.8121,20.849,11600.0
2014-05-14 14:30:00,22.66,22.66,22.58,22.6,11200.0,20.8582,20.8582,20.7845,20.8029,11200.0
2014-05-14 15:00:00,22.62,22.65,22.54,22.64,14000.0,20.8214,20.849,20.7477,20.8398,14000.0
2014-05-14 15:30:00,22.61,22.65,22.57,22.6,57200.0,20.8121,20.849,20.7753,20.8029,57200.0
2014-05-15 09:30:00,22.55,22.55,22.33,22.33,12000.0,20.7569,20.7569,20.5544,20.5544,12000.0
2014-05-15 10:00:00,22.36,22.37,22.08,22.08,21200.0,20.582,20.5912,20.3243,20.3243,21200.0
2014-05-15 10:30:00,22.08,22.17,21.99,22.05,36800.0,20.3243,20.4071,20.2414,20.2967,36800.0
2014-05-15 11:00:00,22.07,22.11,21.86,21.86,72000.0,20.3151,20.3519,20.1218,20.1218,72000.0
2014-05-15 11:30:00,21.83,21.91,21.78,21.81,27200.0,20.0942,20.1678,20.0481,20.0758,27200.0
2014-05-15 12:00:00,21.81,21.85,21.79,21.8,17200.0,20.0758,20.1126,20.0574,20.0666,17200.0
2014-05-15 12:30:00,21.8,21.95,21.8,21.89,14800.0,20.0666,20.2046,20.0666,20.1494,14800.0
2014-05-15 13:00:00,21.87,21.9,21.78,21.79,27200.0,20.131,20.1586,20.0481,20.0574,27200.0
2014-05-15 13:30:00,21.82,21.9,21.77,21.9,24000.0,20.085,20.1586,20.0389,20.1586,24000.0
2014-05-15 14:00:00,21.88,21.9,21.84,21.88,27600.0,20.1402,20.1586,20.1034,20.1402,27600.0
2014-05-15 14:30:00,21.93,21.97,21.86,21.86,39200.0,20.1862,20.223,20.1218,20.1218,39200.0
2014-05-15 15:00:00,21.88,21.9,21.83,21.86,61200.0,20.1402,20.1586,20.0942,20.1218,61200.0
2014-05-15 15:30:00,21.88,22.0,21.87,21.96,222000.0,20.1402,20.2507,20.131,20.2138,222000.0
2014-05-16 09:30:00,21.96,22.05,21.86,21.99,12000.0,20.2138,20.2967,20.1218,20.2414,12000.0
2014-05-16 10:00:00,22.08,22.08,21.81,21.81,12400.0,20.3243,20.3243,20.0758,20.0758,12400.0
2014-05-16 10:30:00,21.84,21.97,21.8,21.97,14000.0,20.1034,20.223,20.0666,20.223,14000.0
2014-05-16 11:00:00,22.0,22.03,21.95,22.01,10400.0,20.2507,20.2783,20.2046,20.2599,10400.0
2014-05-16 11:30:00,22.02,22.05,21.92,21.92,19200.0,20.2691,20.2967,20.177,20.177,19200.0
2014-05-16 12:00:00,21.94,21.99,21.92,21.97,8400.0,20.1954,20.2414,20.177,20.223,8400.0
2014-05-16 12:30:00,21.96,21.96,21.9,21.9,9200.0,20.2138,20.2138,20.1586,20.1586,9200.0
2014-05-16 13:00:00,21.9,21.96,21.88,21.94,16000.0,20.1586,20.2138,20.1402,20.1954,16000.0
2014-05-16 13:30:00,21.94,21.99,21.94,21.94,10000.0,20.1954,20.2414,20.1954,20.1954,10000.0
2014-05-16 14:00:00,21.95,21.99,21.95,21.99,4800.0,20.2046,20.2414,20.2046,20.2414,4800.0
2014-05-16 14:30:00,22.02,22.07,22.0,22.07,11200.0,20.2691,20.3151,20.2507,20.3151,11200.0
2014-05-16 15:00:00,22.07,22.14,22.07,22.12,17600.0,20.3151,20.3795,20.3151,20.3611,17600.0
2014-05-16 15:30:00,22.13,22.15,21.99,22.0,104800.0,20.3703,20.3887,20.2414,20.2507,104800.0
2014-05-19 09:30:00,21.96,22.06,21.95,22.01,10800.0,20.2138,20.3059,20.2046,20.2599,10800.0
2014-05-19 10:00:00,22.03,22.06,21.99,21.99,50800.0,20.2783,20.3059,20.2414,20.2414,50800.0
2014-05-19 10:30:00,22.0,22.1,21.98,22.08,132400.0,20.2507,20.3427,20.2322,20.3243,132400.0
2014-05-19 11:00:00,22.08,22.08,21.98,21.98,25600.0,20.3243,20.3243,20.2322,20.2322,25600.0
2014-05-19 11:30:00,21.97,21.98,21.91,21.97,17200.0,20.223,20.2322,20.1678,20.223,17200.0
2014-05-19 12:00:00,21.93,22.11,21.93,22.11,20800.0,20.1862,20.3519,20.1862,20.3519,20800.0
2014-05-19 12:30:00,22.12,22.12,22.02,22.02,15200.0,20.3611,20.3611,20.2691,20.2691,15200.0
2014-05-19 13:00:00,22.02,22.14,22.02,22.14,30400.0,20.2691,20.3795,20.2691,20.3795,30400.0
2014-05-19 13:30:00,22.11,22.16,22.11,22.16,20000.0,20.3519,20.3979,20.3519,20.3979,20000.0
2014-05-19 14:00:00,22.17,22.27,22.17,22.24,23200.0,20.4071,20.4992,20.4071,20.4716,23200.0
2014-05-19 14:30:00,22.24,22.29,22.22,22.27,26000.0,20.4716,20.5176,20.4532,20.4992,26000.0
2014-05-19 15:00:00,22.22,22.26,22.11,22.12,28400.0,20.4532,20.49,20.3519,20.3611,28400.0
2014-05-19 15:30:00,22.12,22.2,22.11,22.14,101600.0,20.3611,20.4347,20.3519,20.3795,101600.0
2014-05-20 09:30:00,22.18,22.19,21.94,21.94,5200.0,20.4163,20.4255,20.1954,20.1954,5200.0
2014-05-20 10:00:00,22.0,22.04,21.98,22.01,22400.0,20.2507,20.2875,20.2322,20.2599,22400.0
2014-05-20 10:30:00,21.98,21.98,21.93,21.97,10400.0,20.2322,20.2322,20.1862,20.223,10400.0
2014-05-20 11:00:00,21.96,22.0,21.91,21.91,12400.0,20.2138,20.2507,20.1678,20.1678,12400.0
2014-05-20 11:30:00,21.92,22.09,21.92,21.98,8400.0,20.177,20.3335,20.177,20.2322,8400.0
2014-05-20 12:00:00,21.96,21.96,21.78,21.78,17600.0,20.2138,20.2138,20.0481,20.0481,17600.0
2014-05-20 12:30:00,21.8,21.93,21.75,21.93,56400.0,20.0666,20.1862,20.0205,20.1862,56400.0
2014-05-20 13:00:00,21.91,21.93,21.85,21.88,22000.0,20.1678,20.1862,20.1126,20.1402,22000.0
2014-05-20 13:30:00,21.9,21.93,21.86,21.93,14800.0,20.1586,20.1862,20.1218,20.1862,14800.0
2014-05-20 14:00:00,21.95,22.05,21.95,22.0,26400.0,20.2046,20.2967,20.2046,20.2507,26400.0
2014-05-20 14:30:00,22.02,22.02,21.94,21.96,15600.0,20.2691,20.2691,20.1954,20.2138,15600.0
2014-05-20 15:00:00,21.94,22.04,21.94,21.99,19200.0,20.1954,20.2875,20.1954,20.2414,19200.0
2014-05-20 15:30:00,22.01,22.05,21.92,21.96,72000.0,20.2599,20.2967,20.177,20.2138,72000.0
2014-05-21 09:30:00,22.0,22.21,22.0,22.15,46000.0,20.2507,20.444,20.2507,20.3887,46000.0
2014-05-21 10:00:00,22.09,22.11,22.01,22.1,24800.0,20.3335,20.3519,20.2599,20.3427,24800.0
2014-05-21 10:30:00,22.02,22.09,21.96,22.01,8000.0,20.2691,20.3335,20.2138,20.2599,8000.0
2014-05-21 11:00:00,21.98,21.99,21.86,21.86,6800.0,20.2322,20.2414,20.1218,20.1218,6800.0
2014-05-21 11:30:00,21.9,21.9,21.82,21.85,10400.0,20.1586,20.1586,20.085,20.1126,10400.0
2014-05-21 12:00:00,21.84,21.86,21.82,21.82,4400.0,20.1034,20.1218,20.085,20.085,4400.0
2014-05-21 12:30:00,21.81,21.86,21.81,21.86,20800.0,20.0758,20.1218,20.0758,20.1218,20800.0
2014-05-21 13:00:00,21.87,21.99,21.84,21.93,40000.0,20.131,20.2414,20.1034,20.1862,40000.0
2014-05-21 13:30:00,21.93,22.0,21.89,21.96,17600.0,20.1862,20.2507,20.1494,20.2138,17600.0
2014-05-21 14:00:00,21.93,21.97,21.84,21.92,19200.0,20.1862,20.223,20.1034,20.177,19200.0
2014-05-21 14:30:00,21.89,21.98,21.89,21.93,77600.0,20.1494,20.2322,20.1494,20.1862,77600.0
2014-05-21 15:00:00,21.92,22.02,21.91,21.94,10000.0,20.177,20.2691,20.1678,20.1954,10000.0
2014-05-21 15:30:00,21.93,22.0,21.9,22.0,73200.0,20.1862,20.2507,20.1586,20.2507,73200.0
2014-05-22 09:30:00,21.99,22.12,21.97,22.12,12000.0,20.2414,20.3611,20.223,20.3611,12000.0
2014-05-22 10:00:00,22.1,22.1,21.96,22.0,10000.0,20.3427,20.3427,20.2138,20.2507,10000.0
2014-05-22 10:30:00,21.99,22.12,21.99,22.08,8000.0,20.2414,20.3611,20.2414,20.3243,8000.0
2014-05-22 11:00:00,22.09,22.28,22.09,22.24,10800.0,20.3335,20.5084,20.3335,20.4716,10800.0
2014-05-22 11:30:00,22.23,22.31,22.21,22.28,45600.0,20.4624,20.536,20.444,20.5084,45600.0
2014-05-22 12:00:00,22.27,22.28,22.18,22.18,13600.0,20.4992,20.5084,20.4163,20.4163,13600.0
2014-05-22 12:30:00,22.21,22.22,22.17,22.17,18400.0,20.444,20.4532,20.4071,20.4071,18400.0
2014-05-22 13:00:00,22.18,22.21,22.17,22.21,11600.0,20.4163,20.444,20.4071,20.444,11600.0
2014-05-22 13:30:00,22.19,22.2,22.11,22.11,18800.0,20.4255,20.4347,20.3519,20.3519,18800.0
2014-05-22 14:00:00,22.11,22.14,22.06,22.09,22400.0,20.3519,20.3795,20.3059,20.3335,22400.0
2014-05-22 14:30:00,22.09,22.17,22.09,22.15,26000.0,20.3335,20.4071,20.3335,20.3887,26000.0
2014-05-22 15:00:00,22.14,22.14,22.06,22.07,26000.0,20.3795,20.3795,20.3059,20.3151,26000.0
2014-05-22 15:30:00,22.08,22.17,22.08,22.15,68000.0,20.3243,20.4071,20.3243,20.3887,68000.0
2014-05-23 09:30:00,22.13,22.19,21.95,22.03,12800.0,20.3703,20.4255,20.2046,20.2783,12800.0
2014-05-23 10:00:00,22.08,22.08,22.01,22.05,19600.0,20.3243,20.3243,20.2599,20.2967,19600.0
2014-05-23 10:30:00,22.08,22.09,22.0,22.01,48800.0,20.3243,20.3335,20.2507,20.2599,48800.0
2014-05-23 11:00:00,22.01,22.07,21.98,22.03,56400.0,20.2599,20.3151,20.2322,20.2783,56400.0
2014-05-23 11:30:00,22.05,22.1,22.04,22.06,76000.0,20.2967,20.3427,20.2875,20.3059,76000.0
2014-05-23 12:00:00,22.06,22.06,21.99,22.0,4000.0,20.3059,20.3059,20.2414,20.2507,4000.0
2014-05-23 12:30:00,22.0,22.04,21.98,22.03,27600.0,20.2507,20.2875,20.2322,20.2783,27600.0
2014-05-23 13:00:00,22.02,22.02,21.94,21.95,58400.0,20.2691,20.2691,20.1954,20.2046,58400.0
2014-05-23 13:30:00,21.95,21.98,21.92,21.96,3200.0,20.2046,20.2322,20.177,20.2138,3200.0
2014-05-23 14:00:00,21.97,22.03,21.94,22.02,36800.0,20.223,20.2783,20.1954,20.2691,36800.0
2014-05-23 14:30:00,22.03,22.04,22.0,22.0,10400.0,20.2783,20.2875,20.2507,20.2507,10400.0
2014-05-23 15:00:00,22.0,22.06,22.0,22.01,26400.0,20.2507,20.3059,20.2507,20.2599,26400.0
2014-05-23 15:30:00,22.04,22.13,22.02,22.1,116400.0,20.2875,20.3703,20.2691,20.3427,116400.0
2014-05-27 09:30:00,22.22,22.22,22.08,22.09,11200.0,20.4532,20.4532,20.3243,20.3335,11200.0
2014-05-27 10:00:00,22.1,22.33,22.1,22.3,88400.0,20.3427,20.5544,20.3427,20.5268,88400.0
2014-05-27 10:30:00,22.31,22.32,22.25,22.27,40800.0,20.536,20.5452,20.4808,20.4992,40800.0
2014-05-27 11:00:00,22.29,22.34,22.28,22.33,36000.0,20.5176,20.5636,20.5084,20.5544,36000.0
2014-05-27 11:30:00,22.32,22.32,22.28,22.3,33600.0,20.5452,20.5452,20.5084,20.5268,33600.0
2014-05-27 12:00:00,22.28,22.34,22.28,22.29,29600.0,20.5084,20.5636,20.5084,20.5176,29600.0
2014-05-27 12:30:00,22.34,22.38,22.32,22.36,44400.0,20.5636,20.6004,20.5452,20.582,44400.0
2014-05-27 13:00:00,22.36,22.47,22.35,22.42,35600.0,20.582,20.6833,20.5728,20.6373,35600.0
2014-05-27 13:30:00,22.41,22.53,22.41,22.52,23200.0,20.6281,20.7385,20.6281,20.7293,23200.0
2014-05-27 14:00:00,22.51,22.52,22.5,22.5,20000.0,20.7201,20.7293,20.7109,20.7109,20000.0
2014-05-27 14:30:00,22.5,22.54,22.48,22.51,29200.0,20.7109,20.7477,20.6925,20.7201,29200.0
2014-05-27 15:00:00,22.5,22.53,22.49,22.52,16400.0,20.7109,20.7385,20.7017,20.7293,16400.0
2014-05-27 15:30:00,22.52,22.64,22.52,22.62,228400.0,20.7293,20.8398,20.7293,20.8214,228400.0
2014-05-28 09:30:00,22.67,22.67,22.5,22.59,22400.0,20.8674,20.8674,20.7109,20.7937,22400.0
2014-05-28 10:00:00,22.57,22.59,22.52,22.59,74400.0,20.7753,20.7937,20.7293,20.7937,74400.0
2014-05-28 10:30:00,22.54,22.56,22.46,22.48,34400.0,20.7477,20.7661,20.6741,20.6925,34400.0
2014-05-28 11:00:00,22.49,22.6,22.45,22.55,68000.0,20.7017,20.8029,20.6649,20.7569,68000.0
2014-05-28 11:30:00,22.55,22.73,22.55,22.71,107600.0,20.7569,20.9226,20.7569,20.9042,107600.0
2014-05-28 12:00:00,22.71,22.72,22.53,22.55,56000.0,20.9042,20.9134,20.7385,20.7569,56000.0
2014-05-28 12:30:00,22.55,22.63,22.52,22.58,14800.0,20.7569,20.8306,20.7293,20.7845,14800.0
2014-05-28 13:00:00,22.62,22.63,22.58,22.6,16000.0,20.8214,20.8306,20.7845,20.8029,16000.0
2014-05-28 13:30:00,22.61,22.65,22.6,22.63,15200.0,20.8121,20.849,20.8029,20.8306,15200.0
2014-05-28 14:00:00,22.61,22.61,22.54,22.56,24400.0,20.8121,20.8121,20.7477,20.7661,24400.0
2014-05-28 14:30:00,22.57,22.6,22.56,22.57,15600.0,20.7753,20.8029,20.7661,20.7753,15600.0
2014-05-28 15:00:00,22.57,22.61,22.56,22.57,24800.0,20.7753,20.8121,20.7661,20.7753,24800.0
2014-05-28 15:30:00,22.61,22.61,22.55,22.58,117200.0,20.8121,20.8121,20.7569,20.7845,117200.0
2014-05-29 09:30:00,22.67,22.74,22.43,22.55,7600.0,20.8674,20.9318,20.6465,20.7569,7600.0
2014-05-29 10:00:00,22.55,22.57,22.45,22.5,39600.0,20.7569,20.7753,20.6649,20.7109,39600.0
2014-05-29 10:30:00,22.55,22.55,22.45,22.55,89600.0,20.7569,20.7569,20.6649,20.7569,89600.0
2014-05-29 11:00:00,22.5,22.53,22.48,22.48,7600.0,20.7109,20.7385,20.6925,20.6925,7600.0
2014-05-29 11:30:00,22.5,22.5,22.47,22.49,34000.0,20.7109,20.7109,20.6833,20.7017,34000.0
2014-05-29 12:00:00,22.49,22.5,22.47,22.49,34800.0,20.7017,20.7109,20.6833,20.7017,34800.0
2014-05-29 12:30:00,22.5,22.5,22.39,22.44,21200.0,20.7109,20.7109,20.6096,20.6557,21200.0
2014-05-29 13:00:00,22.45,22.45,22.35,22.4,27200.0,20.6649,20.6649,20.5728,20.6188,27200.0
2014-05-29 13:30:00,22.43,22.45,22.35,22.36,24400.0,20.6465,20.6649,20.5728,20.582,24400.0
2014-05-29 14:00:00,22.39,22.39,22.22,22.22,99600.0,20.6096,20.6096,20.4532,20.4532,99600.0
2014-05-29 14:30:00,22.21,22.28,22.21,22.22,21200.0,20.444,20.5084,20.444,20.4532,21200.0
2014-05-29 15:00:00,22.24,22.25,22.16,22.16,48400.0,20.4716,20.4808,20.3979,20.3979,48400.0
2014-05-29 15:30:00,22.17,22.18,22.12,22.16,164800.0,20.4071,20.4163,20.3611,20.3979,164800.0
2014-05-30 09:30:00,22.12,22.15,21.96,22.03,14000.0,20.3611,20.3887,20.2138,20.2783,14000.0
2014-05-30 10:00:00,22.02,22.04,21.99,22.03,25600.0,20.2691,20.2875,20.2414,20.2783,25600.0
2014-05-30 10:30:00,22.11,22.11,22.04,22.11,8800.0,20.3519,20.3519,20.2875,20.3519,8800.0
2014-05-30 11:00:00,22.13,22.13,22.02,22.02,8400.0,20.3703,20.3703,20.2691,20.2691,8400.0
2014-05-30 11:30:00,22.01,22.01,21.96,21.99,11600.0,20.2599,20.2599,20.2138,20.2414,11600.0
2014-05-30 12:00:00,21.98,22.01,21.97,21.97,6800.0,20.2322,20.2599,20.223,20.223,6800.0
2014-05-30 12:30:00,21.97,21.99,21.9,21.93,16800.0,20.223,20.2414,20.1586,20.1862,16800.0
2014-05-30 13:00:00,21.92,21.97,21.86,21.86,34000.0,20.177,20.223,20.1218,20.1218,34000.0
2014-05-30 13:30:00,21.86,21.88,21.79,21.84,39600.0,20.1218,20.1402,20.0574,20.1034,39600.0
2014-05-30 14:00:00,21.83,21.89,21.77,21.89,38400.0,20.0942,20.1494,20.0389,20.1494,38400.0
2014-05-30 14:30:00,21.86,21.9,21.84,21.84,36800.0,20.1218,20.1586,20.1034,20.1034,36800.0
2014-05-30 15:00:00,21.84,21.96,21.84,21.94,46000.0,20.1034,20.2138,20.1034,20.1954,46000.0
2014-05-30 15:30:00,21.96,21.99,21.93,21.95,64800.0,20.2138,20.2414,20.1862,20.2046,64800.0
2014-06-02 09:30:00,22.06,22.07,21.79,21.88,78000.0,20.3059,20.3151,20.0574,20.1402,78000.0
2014-06-02 10:00:00,21.88,21.99,21.78,21.95,72800.0,20.1402,20.2414,20.0481,20.2046,72800.0
2014-06-02 10:30:00,21.92,21.95,21.76,21.76,65200.0,20.177,20.2046,20.0297,20.0297,65200.0
2014-06-02 11:00:00,21.76,21.84,21.75,21.84,18800.0,20.0297,20.1034,20.0205,20.1034,18800.0
2014-06-02 11:30:00,21.85,21.85,21.75,21.79,20000.0,20.1126,20.1126,20.0205,20.0574,20000.0
2014-06-02 12:00:00,21.79,21.83,21.79,21.8,11600.0,20.0574,20.0942,20.0574,20.0666,11600.0
2014-06-02 12:30:00,21.82,21.83,21.63,21.66,29600.0,20.085,20.0942,19.9101,19.9377,29600.0
2014-06-02 13:00:00,21.68,21.77,21.68,21.74,21600.0,19.9561,20.0389,19.9561,20.0113,21600.0
2014-06-02 13:30:00,21.77,21.77,21.69,21.72,38800.0,20.0389,20.0389,19.9653,19.9929,38800.0
2014-06-02 14:00:00,21.72,21.82,21.71,21.82,14000.0,19.9929,20.085,19.9837,20.085,14000.0
2014-06-02 14:30:00,21.83,21.87,21.76,21.78,29200.0,20.0942,20.131,20.0297,20.0481,29200.0
2014-06-02 15:00:00,21.75,21.84,21.75,21.77,44800.0,20.0205,20.1034,20.0205,20.0389,44800.0
2014-06-02 15:30:00,21.77,21.85,21.74,21.83,90400.0,20.0389,20.1126,20.0113,20.0942,90400.0
2014-06-03 09:30:00,21.82,21.82,21.7,21.75,12800.0,20.085,20.085,19.9745,20.0205,12800.0
2014-06-03 10:00:00,21.7,21.73,21.6,21.6,20000.0,19.9745,20.0021,19.8825,19.8825,20000.0
2014-06-03 10:30:00,21.61,21.71,21.6,21.66,37200.0,19.8917,19.9837,19.8825,19.9377,37200.0
2014-06-03 11:00:00,21.68,21.79,21.68,21.71,22000.0,19.9561,20.0574,19.9561,19.9837,22000.0
2014-06-03 11:30:00,21.7,21.71,21.65,21.65,55200.0,19.9745,19.9837,19.9285,19.9285,55200.0
2014-06-03 12:00:00,21.65,21.69,21.61,21.69,20000.0,19.9285,19.9653,19.8917,19.9653,20000.0
2014-06-03 12:30:00,21.71,21.72,21.6,21.61,33200.0,19.9837,19.9929,19.8825,19.8917,33200.0
2014-06-03 13:00:00,21.61,21.65,21.49,21.51,63600.0,19.8917,19.9285,19.7812,19.7996,63600.0
2014-06-03 13:30:00,21.53,21.56,21.49,21.5,69600.0,19.818,19.8456,19.7812,19.7904,69600.0
2014-06-03 14:00:00,21.5,21.64,21.49,21.64,54400.0,19.7904,19.9193,19.7812,19.9193,54400.0
2014-06-03 14:30:00,21.63,21.65,21.61,21.65,37600.0,19.9101,19.9285,19.8917,19.9285,37600.0
2014-06-03 15:00:00,21.64,21.64,21.59,21.63,50000.0,19.9193,19.9193,19.8733,19.9101,50000.0
2014-06-03 15:30:00,21.63,21.74,21.62,21.74,121200.0,19.9101,20.0113,19.9009,20.0113,121200.0
2014-06-04 09:30:00,21.75,21.86,21.67,21.86,26000.0,20.0205,20.1218,19.9469,20.1218,26000.0
2014-06-04 10:00:00,21.86,21.93,21.8,21.82,59600.0,20.1218,20.1862,20.0666,20.085,59600.0
2014-06-04 10:30:00,21.82,21.9,21.82,21.87,27600.0,20.085,20.1586,20.085,20.131,27600.0
2014-06-04 11:00:00,21.87,21.89,21.75,21.83,28800.0,20.131,20.1494,20.0205,20.0942,28800.0
2014-06-04 11:30:00,21.85,21.85,21.71,21.72,21600.0,20.1126,20.1126,19.9837,19.9929,21600.0
2014-06-04 12:00:00,21.72,21.72,21.66,21.66,30800.0,19.9929,19.9929,19.9377,19.9377,30800.0
2014-06-04 12:30:00,21.66,21.67,21.59,21.67,32000.0,19.9377,19.9469,19.8733,19.9469,32000.0
2014-06-04 13:00:00,21.65,21.66,21.55,21.55,35200.0,19.9285,19.9377,19.8364,19.8364,35200.0
2014-06-04 13:30:00,21.55,21.58,21.53,21.55,17200.0,19.8364,19.864,19.818,19.8364,17200.0
2014-06-04 14:00:00,21.55,21.66,21.55,21.66,64000.0,19.8364,19.9377,19.8364,19.9377,64000.0
2014-06-04 14:30:00,21.65,21.65,21.62,21.65,38400.0,19.9285,19.9285,19.9009,19.9285,38400.0
2014-06-04 15:00:00,21.65,21.69,21.64,21.68,40400.0,19.9285,19.9653,19.9193,19.9561,40400.0
2014-06-04 15:30:00,21.67,21.72,21.67,21.71,68800.0,19.9469,19.9929,19.9469,19.9837,68800.0
2014-06-05 09:30:00,21.77,21.77,21.59,21.61,5600.0,20.0389,20.0389,19.8733,19.8917,5600.0
2014-06-05 10:00:00,21.63,21.7,21.54,21.7,11200.0,19.9101,19.9745,19.8272,19.9745,11200.0
2014-06-05 10:30:00,21.7,21.7,21.61,21.61,13200.0,19.9745,19.9745,19.8917,19.8917,13200.0
2014-06-05 11:00:00,21.61,21.7,21.61,21.7,19600.0,19.8917,19.9745,19.8917,19.9745,19600.0
2014-06-05 11:30:00,21.71,21.71,21.68,21.71,14800.0,19.9837,19.9837,19.9561,19.9837,14800.0
2014-06-05 12:00:00,21.71,21.75,21.7,21.72,13600.0,19.9837,20.0205,19.9745,19.9929,13600.0
2014-06-05 12:30:00,21.74,21.79,21.74,21.75,18400.0,20.0113,20.0574,20.0113,20.0205,18400.0
2014-06-05 13:00:00,21.74,21.76,21.72,21.72,7600.0,20.0113,20.0297,19.9929,19.9929,7600.0
2014-06-05 13:30:00,21.71,21.73,21.71,21.73,11200.0,19.9837,20.0021,19.9837,20.0021,11200.0
2014-06-05 14:00:00,21.75,21.77,21.72,21.77,13200.0,20.0205,20.0389,19.9929,20.0389,13200.0
2014-06-05 14:30:00,21.78,21.8,21.76,21.78,22400.0,20.0481,20.0666,20.0297,20.0481,22400.0
2014-06-05 15:00:00,21.77,21.82,21.77,21.78,33200.0,20.0389,20.085,20.0389,20.0481,33200.0
2014-06-05 15:30:00,21.79,21.79,21.76,21.78,52800.0,20.0574,20.0574,20.0297,20.0481,52800.0
2014-06-06 09:30:00,21.81,22.17,21.67,21.75,21600.0,20.0758,20.4071,19.9469,20.0205,21600.0
2014-06-06 10:00:00,21.75,21.79,21.73,21.77,26000.0,20.0205,20.0574,20.0021,20.0389,26000.0
2014-06-06 10:30:00,21.78,21.8,21.72,21.77,20000.0,20.0481,20.0666,19.9929,20.0389,20000.0
2014-06-06 11:00:00,21.77,21.83,21.77,21.79,14400.0,20.0389,20.0942,20.0389,20.0574,14400.0
2014-06-06 11:30:00,21.8,21.8,21.72,21.74,39200.0,20.0666,20.0666,19.9929,20.0113,39200.0
2014-06-06 12:00:00,21.74,21.74,21.65,21.68,36400.0,20.0113,20.0113,19.9285,19.9561,36400.0
2014-06-06 12:30:00,21.69,21.73,21.69,21.72,33600.0,19.9653,20.0021,19.9653,19.9929,33600.0
2014-06-06 13:00:00,21.72,21.74,21.72,21.72,6000.0,19.9929,20.0113,19.9929,19.9929,6000.0
2014-06-06 13:30:00,21.73,21.74,21.71,21.71,10800.0,20.0021,20.0113,19.9837,19.9837,10800.0
2014-06-06 14:00:00,21.69,21.7,21.67,21.67,9600.0,19.9653,19.9745,19.9469,19.9469,9600.0
2014-06-06 14:30:00,21.67,21.7,21.59,21.63,30400.0,19.9469,19.9745,19.8733,19.9101,30400.0
2014-06-06 15:00:00,21.63,21.72,21.62,21.68,48000.0,19.9101,19.9929,19.9009,19.9561,48000.0
2014-06-06 15:30:00,21.69,21.69,21.61,21.63,53200.0,19.9653,19.9653,19.8917,19.9101,53200.0
2014-06-09 09:30:00,21.64,21.81,21.61,21.72,19200.0,19.9193,20.0758,19.8917,19.9929,19200.0
2014-06-09 10:00:00,21.73,21.85,21.73,21.85,20400.0,20.0021,20.1126,20.0021,20.1126,20400.0
2014-06-09 10:30:00,21.85,21.86,21.79,21.79,22000.0,20.1126,20.1218,20.0574,20.0574,22000.0
2014-06-09 11:00:00,21.81,21.86,21.8,21.81,20800.0,20.0758,20.1218,20.0666,20.0758,20800.0
2014-06-09 11:30:00,21.82,21.89,21.78,21.86,14400.0,20.085,20.1494,20.0481,20.1218,14400.0
2014-06-09 12:00:00,21.88,21.88,21.77,21.77,11600.0,20.1402,20.1402,20.0389,20.0389,11600.0
2014-06-09 12:30:00,21.78,21.78,21.72,21.72,15200.0,20.0481,20.0481,19.9929,19.9929,15200.0
2014-06-09 13:00:00,21.72,21.72,21.66,21.66,10400.0,19.9929,19.9929,19.9377,19.9377,10400.0
2014-06-09 13:30:00,21.67,21.7,21.63,21.63,16400.0,19.9469,19.9745,19.9101,19.9101,16400.0
2014-06-09 14:00:00,21.62,21.63,21.51,21.55,18000.0,19.9009,19.9101,19.7996,19.8364,18000.0
2014-06-09 14:30:00,21.55,21.61,21.55,21.58,31600.0,19.8364,19.8917,19.8364,19.864,31600.0
2014-06-09 15:00:00,21.58,21.62,21.58,21.61,13200.0,19.864,19.9009,19.864,19.8917,13200.0
2014-06-09 15:30:00,21.61,21.67,21.61,21.65,46000.0,19.8917,19.9469,19.8917,19.9285,46000.0
2014-06-10 09:30:00,21.67,21.78,21.59,21.68,33200.0,19.9469,20.0481,19.8733,19.9561,33200.0
2014-06-10 10:00:00,21.66,21.7,21.63,21.68,38800.0,19.9377,19.9745,19.9101,19.9561,38800.0
2014-06-10 10:30:00,21.69,21.7,21.64,21.69,36000.0,19.9653,19.9745,19.9193,19.9653,36000.0
2014-06-10 11:00:00,21.66,21.67,21.62,21.65,12400.0,19.9377,19.9469,19.9009,19.9285,12400.0
2014-06-10 11:30:00,21.61,21.68,21.61,21.63,16000.0,19.8917,19.9561,19.8917,19.9101,16000.0
2014-06-10 12:00:00,21.63,21.63,21.58,21.61,2000.0,19.9101,19.9101,19.864,19.8917,2000.0
2014-06-10 12:30:00,21.61,21.7,21.59,21.7,84800.0,19.8917,19.9745,19.8733,19.9745,84800.0
2014-06-10 13:00:00,21.7,21.77,21.7,21.77,8800.0,19.9745,20.0389,19.9745,20.0389,8800.0
2014-06-10 13:30:00,21.78,21.81,21.76,21.81,86800.0,20.0481,20.0758,20.0297,20.0758,86800.0
2014-06-10 14:00:00,21.83,21.93,21.82,21.89,14800.0,20.0942,20.1862,20.085,20.1494,14800.0
2014-06-10 14:30:00,21.89,21.9,21.88,21.88,26000.0,20.1494,20.1586,20.1402,20.1402,26000.0
2014-06-10 15:00:00,21.89,21.94,21.88,21.89,13200.0,20.1494,20.1954,20.1402,20.1494,13200.0
2014-06-10 15:30:00,21.88,21.92,21.88,21.92,39200.0,20.1402,20.177,20.1402,20.177,39200.0
2014-06-11 09:30:00,21.89,21.89,21.77,21.86,21600.0,20.1494,20.1494,20.0389,20.1218,21600.0
2014-06-11 10:00:00,21.86,21.96,21.86,21.93,14400.0,20.1218,20.2138,20.1218,20.1862,14400.0
2014-06-11 10:30:00,21.93,21.97,21.87,21.94,12400.0,20.1862,20.223,20.131,20.1954,12400.0
2014-06-11 11:00:00,21.97,22.01,21.88,21.88,7200.0,20.223,20.2599,20.1402,20.1402,7200.0
2014-06-11 11:30:00,21.89,21.99,21.89,21.98,25200.0,20.1494,20.2414,20.1494,20.2322,25200.0
2014-06-11 12:00:00,21.98,21.98,21.93,21.93,2000.0,20.2322,20.2322,20.1862,20.1862,2000.0
2014-06-11 12:30:00,21.94,21.95,21.89,21.91,14000.0,20.1954,20.2046,20.1494,20.1678,14000.0
2014-06-11 13:00:00,21.93,21.93,21.89,21.92,14000.0,20.1862,20.1862,20.1494,20.177,14000.0
2014-06-11 13:30:00,21.92,21.93,21.88,21.9,18800.0,20.177,20.1862,20.1402,20.1586,18800.0
2014-06-11 14:00:00,21.9,21.91,21.86,21.9,80000.0,20.1586,20.1678,20.1218,20.1586,80000.0
2014-06-11 14:30:00,21.9,21.93,21.86,21.89,12400.0,20.1586,20.1862,20.1218,20.1494,12400.0
2014-06-11 15:00:00,21.89,21.92,21.86,21.92,26800.0,20.1494,20.177,20.1218,20.177,26800.0
2014-06-11 15:30:00,21.93,21.95,21.87,21.89,47200.0,20.1862,20.2046,20.131,20.1494,47200.0
2014-06-12 09:30:00,21.87,22.2,21.75,21.91,7200.0,20.131,20.4347,20.0205,20.1678,7200.0
2014-06-12 10:00:00,21.91,21.94,21.91,21.92,164000.0,20.1678,20.1954,20.1678,20.177,164000.0
2014-06-12 10:30:00,21.88,22.0,21.88,21.97,19200.0,20.1402,20.2507,20.1402,20.223,19200.0
2014-06-12 11:00:00,21.98,22.1,21.98,22.08,19200.0,20.2322,20.3427,20.2322,20.3243,19200.0
2014-06-12 11:30:00,22.09,22.09,22.01,22.02,7600.0,20.3335,20.3335,20.2599,20.2691,7600.0
2014-06-12 12:00:00,22.02,22.06,22.01,22.03,21200.0,20.2691,20.3059,20.2599,20.2783,21200.0
2014-06-12 12:30:00,22.04,22.04,21.97,22.03,10000.0,20.2875,20.2875,20.223,20.2783,10000.0
2014-06-12 13:00:00,22.04,22.05,21.97,22.0,36000.0,20.2875,20.2967,20.223,20.2507,36000.0
2014-06-12 13:30:00,22.01,22.06,21.98,22.02,93200.0,20.2599,20.3059,20.2322,20.2691,93200.0
2014-06-12 14:00:00,22.01,22.09,22.0,22.07,36800.0,20.2599,20.3335,20.2507,20.3151,36800.0
2014-06-12 14:30:00,22.08,22.2,22.06,22.11,44000.0,20.3243,20.4347,20.3059,20.3519,44000.0
2014-06-12 15:00:00,22.11,22.11,22.0,22.02,130800.0,20.3519,20.3519,20.2507,20.2691,130800.0
2014-06-12 15:30:00,22.04,22.1,22.0,22.1,136400.0,20.2875,20.3427,20.2507,20.3427,136400.0
2014-06-13 09:30:00,22.1,22.22,22.1,22.18,38400.0,20.3427,20.4532,20.3427,20.4163,38400.0
2014-06-13 10:00:00,22.18,22.31,22.13,22.29,47200.0,20.4163,20.536,20.3703,20.5176,47200.0
2014-06-13 10:30:00,22.27,22.36,22.21,22.22,26400.0,20.4992,20.582,20.444,20.4532,26400.0
2014-06-13 11:00:00,22.24,22.26,22.18,22.25,44000.0,20.4716,20.49,20.4163,20.4808,44000.0
2014-06-13 11:30:00,22.26,22.27,22.18,22.23,8800.0,20.49,20.4992,20.4163,20.4624,8800.0
2014-06-13 12:00:00,22.21,22.33,22.2,22.3,31600.0,20.444,20.5544,20.4347,20.5268,31600.0
2014-06-13 12:30:00,22.28,22.35,22.28,22.34,36800.0,20.5084,20.5728,20.5084,20.5636,36800.0
2014-06-13 13:00:00,22.33,22.35,22.27,22.29,25200.0,20.5544,20.5728,20.4992,20.5176,25200.0
2014-06-13 13:30:00,22.27,22.33,22.27,22.3,24000.0,20.4992,20.5544,20.4992,20.5268,24000.0
2014-06-13 14:00:00,22.3,22.35,22.29,22.35,25200.0,20.5268,20.5728,20.5176,20.5728,25200.0
2014-06-13 14:30:00,22.35,22.35,22.32,22.34,20400.0,20.5728,20.5728,20.5452,20.5636,20400.0
2014-06-13 15:00:00,22.34,22.38,22.31,22.36,50000.0,20.5636,20.6004,20.536,20.582,50000.0
2014-06-13 15:30:00,22.33,22.41,22.33,22.41,172400.0,20.5544,20.6281,20.5544,20.6281,172400.0
2014-06-16 09:30:00,22.36,22.72,22.36,22.52,48400.0,20.582,20.9134,20.582,20.7293,48400.0
2014-06-16 10:00:00,22.55,22.63,22.46,22.52,86400.0,20.7569,20.8306,20.6741,20.7293,86400.0
2014-06-16 10:30:00,22.48,22.48,22.29,22.31,44000.0,20.6925,20.6925,20.5176,20.536,44000.0
2014-06-16 11:00:00,22.32,22.32,22.19,22.26,45600.0,20.5452,20.5452,20.4255,20.49,45600.0
2014-06-16 11:30:00,22.25,22.3,22.16,22.25,44400.0,20.4808,20.5268,20.3979,20.4808,44400.0
2014-06-16 12:00:00,22.21,22.31,22.2,22.26,19200.0,20.444,20.536,20.4347,20.49,19200.0
2014-06-16 12:30:00,22.25,22.28,22.23,22.28,18000.0,20.4808,20.5084,20.4624,20.5084,18000.0
2014-06-16 13:00:00,22.27,22.29,22.25,22.25,9200.0,20.4992,20.5176,20.4808,20.4808,9200.0
2014-06-16 13:30:00,22.26,22.26,22.15,22.17,38000.0,20.49,20.49,20.3887,20.4071,38000.0
2014-06-16 14:00:00,22.17,22.27,22.16,22.23,56400.0,20.4071,20.4992,20.3979,20.4624,56400.0
2014-06-16 14:30:00,22.23,22.31,22.22,22.27,35200.0,20.4624,20.536,20.4532,20.4992,35200.0
2014-06-16 15:00:00,22.24,22.25,22.17,22.18,18400.0,20.4716,20.4808,20.4071,20.4163,18400.0
2014-06-16 15:30:00,22.18,22.21,22.17,22.19,72000.0,20.4163,20.444,20.4071,20.4255,72000.0
2014-06-17 09:30:00,22.38,22.77,22.29,22.75,126400.0,20.6004,20.9594,20.5176,20.941,126400.0
2014-06-17 10:00:00,22.76,22.82,22.69,22.81,71200.0,20.9502,21.0054,20.8858,20.9962,71200.0
2014-06-17 10:30:00,22.81,22.82,22.71,22.82,30400.0,20.9962,21.0054,20.9042,21.0054,30400.0
2014-06-17 11:00:00,22.8,22.89,22.79,22.89,18800.0,20.987,21.0699,20.9778,21.0699,18800.0
2014-06-17 11:30:00,22.89,22.97,22.88,22.94,28800.0,21.0699,21.1435,21.0607,21.1159,28800.0
2014-06-17 12:00:00,22.95,22.96,22.86,22.9,20000.0,21.1251,21.1343,21.0423,21.0791,20000.0
2014-06-17 12:30:00,22.9,22.9,22.83,22.86,21600.0,21.0791,21.0791,21.0147,21.0423,21600.0
2014-06-17 13:00:00,22.89,22.89,22.81,22.83,8400.0,21.0699,21.0699,20.9962,21.0147,8400.0
2014-06-17 13:30:00,22.85,22.85,22.72,22.74,43600.0,21.0331,21.0331,20.9134,20.9318,43600.0
2014-06-17 14:00:00,22.72,22.72,22.68,22.72,16400.0,20.9134,20.9134,20.8766,20.9134,16400.0
2014-06-17 14:30:00,22.68,22.7,22.66,22.66,15200.0,20.8766,20.895,20.8582,20.8582,15200.0
2014-06-17 15:00:00,22.67,22.67,22.55,22.58,15200.0,20.8674,20.8674,20.7569,20.7845,15200.0
2014-06-17 15:30:00,22.58,22.67,22.58,22.65,103200.0,20.7845,20.8674,20.7845,20.849,103200.0
2014-06-18 09:30:00,22.68,22.72,22.56,22.7,10000.0,20.8766,20.9134,20.7661,20.895,10000.0
2014-06-18 10:00:00,22.69,22.69,22.54,22.64,20800.0,20.8858,20.8858,20.7477,20.8398,20800.0
2014-06-18 10:30:00,22.67,22.71,22.46,22.46,27600.0,20.8674,20.9042,20.6741,20.6741,27600.0
2014-06-18 11:00:00,22.45,22.45,22.39,22.43,8800.0,20.6649,20.6649,20.6096,20.6465,8800.0
2014-06-18 11:30:00,22.43,22.51,22.4,22.5,53200.0,20.6465,20.7201,20.6188,20.7109,53200.0
2014-06-18 12:00:00,22.49,22.53,22.47,22.49,8800.0,20.7017,20.7385,20.6833,20.7017,8800.0
2014-06-18 12:30:00,22.5,22.54,22.49,22.53,4400.0,20.7109,20.7477,20.7017,20.7385,4400.0
2014-06-18 13:00:00,22.53,22.53,22.48,22.5,4800.0,20.7385,20.7385,20.6925,20.7109,4800.0
2014-06-18 13:30:00,22.52,22.54,22.47,22.5,24000.0,20.7293,20.7477,20.6833,20.7109,24000.0
2014-06-18 14:00:00,22.5,22.61,22.47,22.54,44800.0,20.7109,20.8121,20.6833,20.7477,44800.0
2014-06-18 14:30:00,22.58,22.59,22.53,22.56,32800.0,20.7845,20.7937,20.7385,20.7661,32800.0
2014-06-18 15:00:00,22.56,22.59,22.55,22.55,42000.0,20.7661,20.7937,20.7569,20.7569,42000.0
2014-06-18 15:30:00,22.55,22.6,22.53,22.58,112000.0,20.7569,20.8029,20.7385,20.7845,112000.0
2014-06-19 09:30:00,22.67,22.71,22.44,22.46,31200.0,20.8674,20.9042,20.6557,20.6741,31200.0
2014-06-19 10:00:00,22.52,22.52,22.43,22.46,89200.0,20.7293,20.7293,20.6465,20.6741,89200.0
2014-06-19 10:30:00,22.48,22.48,22.44,22.45,23600.0,20.6925,20.6925,20.6557,20.6649,23600.0
2014-06-19 11:00:00,22.45,22.5,22.45,22.48,108000.0,20.6649,20.7109,20.6649,20.6925,108000.0
2014-06-19 11:30:00,22.49,22.55,22.49,22.52,18800.0,20.7017,20.7569,20.7017,20.7293,18800.0
2014-06-19 12:00:00,22.52,22.55,22.51,22.53,44000.0,20.7293,20.7569,20.7201,20.7385,44000.0
2014-06-19 12:30:00,22.52,22.56,22.52,22.52,6800.0,20.7293,20.7661,20.7293,20.7293,6800.0
2014-06-19 13:00:00,22.53,22.55,22.51,22.51,10800.0,20.7385,20.7569,20.7201,20.7201,10800.0
2014-06-19 13:30:00,22.52,22.54,22.5,22.5,14800.0,20.7293,20.7477,20.7109,20.7109,14800.0
2014-06-19 14:00:00,22.53,22.54,22.51,22.53,16400.0,20.7385,20.7477,20.7201,20.7385,16400.0
2014-06-19 14:30:00,22.53,22.55,22.52,22.52,15600.0,20.7385,20.7569,20.7293,20.7293,15600.0
2014-06-19 15:00:00,22.53,22.54,22.5,22.51,39200.0,20.7385,20.7477,20.7109,20.7201,39200.0
2014-06-19 15:30:00,22.51,22.58,22.5,22.55,108000.0,20.7201,20.7845,20.7109,20.7569,108000.0
2014-06-20 09:30:00,22.59,22.84,22.57,22.76,128400.0,20.7937,21.0239,20.7753,20.9502,128400.0
2014-06-20 10:00:00,22.76,22.8,22.76,22.78,27200.0,20.9502,20.987,20.9502,20.9686,27200.0
2014-06-20 10:30:00,22.78,22.8,22.78,22.8,10400.0,20.9686,20.987,20.9686,20.987,10400.0
2014-06-20 11:00:00,22.78,22.85,22.78,22.85,8400.0,20.9686,21.0331,20.9686,21.0331,8400.0
2014-06-20 11:30:00,22.84,22.9,22.84,22.9,60800.0,21.0239,21.0791,21.0239,21.0791,60800.0
2014-06-20 12:00:00,22.9,22.93,22.9,22.91,40800.0,21.0791,21.1067,21.0791,21.0883,40800.0
2014-06-20 12:30:00,22.92,22.93,22.91,22.91,8800.0,21.0975,21.1067,21.0883,21.0883,8800.0
2014-06-20 13:00:00,22.92,22.93,22.88,22.91,99200.0,21.0975,21.1067,21.0607,21.0883,99200.0
2014-06-20 13:30:00,22.91,23.0,22.9,22.97,67600.0,21.0883,21.1711,21.0791,21.1435,67600.0
2014-06-20 14:00:00,22.98,22.98,22.92,22.95,60800.0,21.1527,21.1527,21.0975,21.1251,60800.0
2014-06-20 14:30:00,22.95,22.95,22.9,22.95,72400.0,21.1251,21.1251,21.0791,21.1251,72400.0
2014-06-20 15:00:00,22.95,22.99,22.93,22.95,129600.0,21.1251,21.1619,21.1067,21.1251,129600.0
2014-06-20 15:30:00,22.94,23.02,22.93,23.0,159600.0,21.1159,21.1895,21.1067,21.1711,159600.0
2014-06-23 09:30:00,22.94,23.17,22.79,23.16,27600.0,21.1159,21.3276,20.9778,21.3184,27600.0
2014-06-23 10:00:00,23.16,23.16,22.95,22.95,11600.0,21.3184,21.3184,21.1251,21.1251,11600.0
2014-06-23 10:30:00,22.98,22.99,22.86,22.9,17600.0,21.1527,21.1619,21.0423,21.0791,17600.0
2014-06-23 11:00:00,22.9,22.93,22.81,22.88,39200.0,21.0791,21.1067,20.9962,21.0607,39200.0
2014-06-23 11:30:00,22.85,22.85,22.79,22.83,4800.0,21.0331,21.0331,20.9778,21.0147,4800.0
2014-06-23 12:00:00,22.85,22.88,22.82,22.87,11200.0,21.0331,21.0607,21.0054,21.0515,11200.0
2014-06-23 12:30:00,22.87,22.89,22.79,22.79,11200.0,21.0515,21.0699,20.9778,20.9778,11200.0
2014-06-23 13:00:00,22.81,22.81,22.75,22.77,10000.0,20.9962,20.9962,20.941,20.9594,10000.0
2014-06-23 13:30:00,22.75,22.8,22.75,22.78,4800.0,20.941,20.987,20.941,20.9686,4800.0
2014-06-23 14:00:00,22.79,22.85,22.78,22.85,32800.0,20.9778,21.0331,20.9686,21.0331,32800.0
2014-06-23 14:30:00,22.86,22.88,22.85,22.88,14800.0,21.0423,21.0607,21.0331,21.0607,14800.0
2014-06-23 15:00:00,22.86,22.88,22.86,22.86,11600.0,21.0423,21.0607,21.0423,21.0423,11600.0
2014-06-23 15:30:00,22.87,22.96,22.87,22.95,54000.0,21.0515,21.1343,21.0515,21.1251,54000.0
2014-06-24 09:30:00,22.86,22.94,22.77,22.86,24000.0,21.0423,21.1159,20.9594,21.0423,24000.0
2014-06-24 10:00:00,22.87,22.93,22.8,22.93,13200.0,21.0515,21.1067,20.987,21.1067,13200.0
2014-06-24 10:30:00,22.96,23.03,22.93,22.95,12800.0,21.1343,21.1988,21.1067,21.1251,12800.0
2014-06-24 11:00:00,22.94,22.99,22.94,22.98,20400.0,21.1159,21.1619,21.1159,21.1527,20400.0
2014-06-24 11:30:00,23.01,23.01,22.93,22.96,44800.0,21.1803,21.1803,21.1067,21.1343,44800.0
2014-06-24 12:00:00,22.95,22.95,22.92,22.95,8400.0,21.1251,21.1251,21.0975,21.1251,8400.0
2014-06-24 12:30:00,22.98,23.02,22.98,23.0,4000.0,21.1527,21.1895,21.1527,21.1711,4000.0
2014-06-24 13:00:00,22.93,22.96,22.89,22.91,26000.0,21.1067,21.1343,21.0699,21.0883,26000.0
2014-06-24 13:30:00,22.92,22.93,22.9,22.91,4800.0,21.0975,21.1067,21.0791,21.0883,4800.0
2014-06-24 14:00:00,22.9,22.9,22.88,22.88,5600.0,21.0791,21.0791,21.0607,21.0607,5600.0
2014-06-24 14:30:00,22.85,22.89,22.84,22.86,4000.0,21.0331,21.0699,21.0239,21.0423,4000.0
2014-06-24 15:00:00,22.88,22.88,22.77,22.83,25600.0,21.0607,21.0607,20.9594,21.0147,25600.0
2014-06-24 15:30:00,22.81,22.85,22.76,22.8,90800.0,20.9962,21.0331,20.9502,20.987,90800.0
2014-06-25 09:30:00,22.74,23.04,22.71,22.73,9600.0,20.9318,21.208,20.9042,20.9226,9600.0
2014-06-25 10:00:00,22.78,22.82,22.72,22.76,46400.0,20.9686,21.0054,20.9134,20.9502,46400.0
2014-06-25 10:30:00,22.76,22.87,22.65,22.75,430000.0,20.9502,21.0515,20.849,20.941,430000.0
2014-06-25 11:00:00,22.75,22.75,22.68,22.68,11600.0,20.941,20.941,20.8766,20.8766,11600.0
2014-06-25 11:30:00,22.68,22.74,22.65,22.71,56000.0,20.8766,20.9318,20.849,20.9042,56000.0
2014-06-25 12:00:00,22.75,22.76,22.72,22.75,25600.0,20.941,20.9502,20.9134,20.941,25600.0
2014-06-25 12:30:00,22.76,22.81,22.73,22.81,7200.0,20.9502,20.9962,20.9226,20.9962,7200.0
2014-06-25 13:00:00,22.84,22.84,22.72,22.72,21200.0,21.0239,21.0239,20.9134,20.9134,21200.0
2014-06-25 13:30:00,22.75,22.8,22.75,22.8,8800.0,20.941,20.987,20.941,20.987,8800.0
2014-06-25 14:00:00,22.8,22.8,22.73,22.75,33200.0,20.987,20.987,20.9226,20.941,33200.0
2014-06-25 14:30:00,22.74,22.76,22.68,22.74,14800.0,20.9318,20.9502,20.8766,20.9318,14800.0
2014-06-25 15:00:00,22.72,22.79,22.71,22.73,36400.0,20.9134,20.9778,20.9042,20.9226,36400.0
2014-06-25 15:30:00,22.71,22.82,22.7,22.79,55200.0,20.9042,21.0054,20.895,20.9778,55200.0
2014-06-26 09:30:00,22.76,22.83,22.54,22.67,31600.0,20.9502,21.0147,20.7477,20.8674,31600.0
2014-06-26 10:00:00,22.74,22.79,22.71,22.73,10000.0,20.9318,20.9778,20.9042,20.9226,10000.0
2014-06-26 10:30:00,22.78,22.8,22.73,22.76,14800.0,20.9686,20.987,20.9226,20.9502,14800.0
2014-06-26 11:00:00,22.78,22.83,22.7,22.81,24000.0,20.9686,21.0147,20.895,20.9962,24000.0
2014-06-26 11:30:00,22.79,22.83,22.75,22.75,13600.0,20.9778,21.0147,20.941,20.941,13600.0
2014-06-26 12:00:00,22.74,22.77,22.68,22.76,37600.0,20.9318,20.9594,20.8766,20.9502,37600.0
2014-06-26 12:30:00,22.76,22.77,22.7,22.71,10400.0,20.9502,20.9594,20.895,20.9042,10400.0
2014-06-26 13:00:00,22.7,22.8,22.7,22.8,8400.0,20.895,20.987,20.895,20.987,8400.0
2014-06-26 13:30:00,22.78,22.9,22.77,22.9,15200.0,20.9686,21.0791,20.9594,21.0791,15200.0
2014-06-26 14:00:00,22.86,22.86,22.78,22.83,8800.0,21.0423,21.0423,20.9686,21.0147,8800.0
2014-06-26 14:30:00,22.82,22.84,22.78,22.82,25600.0,21.0054,21.0239,20.9686,21.0054,25600.0
2014-06-26 15:00:00,22.8,22.87,22.78,22.82,22000.0,20.987,21.0515,20.9686,21.0054,22000.0
2014-06-26 15:30:00,22.83,22.86,22.79,22.85,63200.0,21.0147,21.0423,20.9778,21.0331,63200.0
2014-06-27 09:30:00,22.83,22.95,22.68,22.75,18000.0,21.0147,21.1251,20.8766,20.941,18000.0
2014-06-27 10:00:00,22.78,22.92,22.76,22.83,31200.0,20.9686,21.0975,20.9502,21.0147,31200.0
2014-06-27 10:30:00,22.86,22.86,22.84,22.85,7600.0,21.0423,21.0423,21.0239,21.0331,7600.0
2014-06-27 11:00:00,22.84,22.91,22.81,22.91,9600.0,21.0239,21.0883,20.9962,21.0883,9600.0
2014-06-27 11:30:00,22.87,22.93,22.87,22.89,16800.0,21.0515,21.1067,21.0515,21.0699,16800.0
2014-06-27 12:00:00,22.9,22.95,22.9,22.95,6800.0,21.0791,21.1251,21.0791,21.1251,6800.0
2014-06-27 12:30:00,22.94,22.95,22.9,22.94,33600.0,21.1159,21.1251,21.0791,21.1159,33600.0
2014-06-27 13:00:00,22.94,22.94,22.9,22.91,31200.0,21.1159,21.1159,21.0791,21.0883,31200.0
2014-06-27 13:30:00,22.91,22.95,22.91,22.95,10000.0,21.0883,21.1251,21.0883,21.1251,10000.0
2014-06-27 14:00:00,22.95,22.95,22.91,22.92,9600.0,21.1251,21.1251,21.0883,21.0975,9600.0
2014-06-27 14:30:00,22.92,22.95,22.92,22.93,17600.0,21.0975,21.1251,21.0975,21.1067,17600.0
2014-06-27 15:00:00,22.93,22.98,22.93,22.97,18400.0,21.1067,21.1527,21.1067,21.1435,18400.0
2014-06-27 15:30:00,22.96,23.05,22.96,23.04,56800.0,21.1343,21.2172,21.1343,21.208,56800.0
2014-06-30 09:30:00,23.04,23.1,22.91,22.97,9600.0,21.208,21.2632,21.0883,21.1435,9600.0
2014-06-30 10:00:00,22.92,23.1,22.86,23.08,76000.0,21.0975,21.2632,21.0423,21.2448,76000.0
2014-06-30 10:30:00,23.08,23.08,22.88,22.88,10800.0,21.2448,21.2448,21.0607,21.0607,10800.0
2014-06-30 11:00:00,22.91,23.0,22.89,22.96,15200.0,21.0883,21.1711,21.0699,21.1343,15200.0
2014-06-30 11:30:00,22.98,22.99,22.93,22.97,12400.0,21.1527,21.1619,21.1067,21.1435,12400.0
2014-06-30 12:00:00,22.97,23.03,22.96,23.02,16000.0,21.1435,21.1988,21.1343,21.1895,16000.0
2014-06-30 12:30:00,23.03,23.12,23.03,23.12,15200.0,21.1988,21.2816,21.1988,21.2816,15200.0
2014-06-30 13:00:00,23.08,23.11,23.05,23.05,21600.0,21.2448,21.2724,21.2172,21.2172,21600.0
2014-06-30 13:30:00,23.07,23.09,23.04,23.04,24400.0,21.2356,21.254,21.208,21.208,24400.0
2014-06-30 14:00:00,23.04,23.1,23.03,23.08,19600.0,21.208,21.2632,21.1988,21.2448,19600.0
2014-06-30 14:30:00,23.09,23.13,23.02,23.02,34400.0,21.254,21.2908,21.1895,21.1895,34400.0
2014-06-30 15:00:00,23.06,23.08,22.96,23.07,66800.0,21.2264,21.2448,21.1343,21.2356,66800.0
2014-06-30 15:30:00,23.07,23.17,23.03,23.16,148800.0,21.2356,21.3276,21.1988,21.3184,148800.0
2014-07-01 09:30:00,23.17,23.27,23.09,23.27,51200.0,21.3276,21.4197,21.254,21.4197,51200.0
2014-07-01 10:00:00,23.25,23.43,23.2,23.43,43200.0,21.4013,21.5669,21.3552,21.5669,43200.0
2014-07-01 10:30:00,23.39,23.46,23.36,23.37,95200.0,21.5301,21.5946,21.5025,21.5117,95200.0
2014-07-01 11:00:00,23.39,23.56,23.38,23.55,40800.0,21.5301,21.6866,21.5209,21.6774,40800.0
2014-07-01 11:30:00,23.54,23.57,23.47,23.47,36000.0,21.6682,21.6958,21.6038,21.6038,36000.0
2014-07-01 12:00:00,23.5,23.52,23.46,23.46,22000.0,21.6314,21.6498,21.5946,21.5946,22000.0
2014-07-01 12:30:00,23.42,23.47,23.4,23.47,16000.0,21.5577,21.6038,21.5393,21.6038,16000.0
2014-07-01 13:00:00,23.48,23.66,23.47,23.59,46800.0,21.613,21.7787,21.6038,21.7142,46800.0
2014-07-01 13:30:00,23.58,23.6,23.52,23.6,21200.0,21.705,21.7234,21.6498,21.7234,21200.0
2014-07-01 14:00:00,23.56,23.61,23.54,23.54,13200.0,21.6866,21.7326,21.6682,21.6682,13200.0
2014-07-01 14:30:00,23.55,23.61,23.52,23.58,32800.0,21.6774,21.7326,21.6498,21.705,32800.0
2014-07-01 15:00:00,23.59,23.6,23.54,23.57,50000.0,21.7142,21.7234,21.6682,21.6958,50000.0
2014-07-01 15:30:00,23.58,23.63,23.54,23.57,128000.0,21.705,21.751,21.6682,21.6958,128000.0
2014-07-02 09:30:00,23.41,23.56,23.28,23.35,42400.0,21.5485,21.6866,21.4289,21.4933,42400.0
2014-07-02 10:00:00,23.33,23.37,23.24,23.36,37200.0,21.4749,21.5117,21.3921,21.5025,37200.0
2014-07-02 10:30:00,23.36,23.47,23.32,23.32,24000.0,21.5025,21.6038,21.4657,21.4657,24000.0
2014-07-02 11:00:00,23.33,23.43,23.33,23.42,44800.0,21.4749,21.5669,21.4749,21.5577,44800.0
2014-07-02 11:30:00,23.42,23.51,23.41,23.43,23600.0,21.5577,21.6406,21.5485,21.5669,23600.0
2014-07-02 12:00:00,23.43,23.48,23.43,23.48,6400.0,21.5669,21.613,21.5669,21.613,6400.0
2014-07-02 12:30:00,23.49,23.49,23.4,23.4,4400.0,21.6222,21.6222,21.5393,21.5393,4400.0
2014-07-02 13:00:00,23.41,23.46,23.4,23.42,33600.0,21.5485,21.5946,21.5393,21.5577,33600.0
2014-07-02 13:30:00,23.45,23.46,23.4,23.43,50000.0,21.5854,21.5946,21.5393,21.5669,50000.0
2014-07-02 14:00:00,23.43,23.44,23.41,23.41,68000.0,21.5669,21.5761,21.5485,21.5485,68000.0
2014-07-02 14:30:00,23.43,23.43,23.35,23.35,8000.0,21.5669,21.5669,21.4933,21.4933,8000.0
2014-07-02 15:00:00,23.36,23.38,23.35,23.37,29600.0,21.5025,21.5209,21.4933,21.5117,29600.0
2014-07-02 15:30:00,23.38,23.43,23.33,23.42,93200.0,21.5209,21.5669,21.4749,21.5577,93200.0
2014-07-03 09:30:00,23.5,23.5,23.4,23.43,5600.0,21.6314,21.6314,21.5393,21.5669,5600.0
2014-07-03 10:00:00,23.45,23.47,23.25,23.29,58800.0,21.5854,21.6038,21.4013,21.4381,58800.0
2014-07-03 10:30:00,23.28,23.31,23.24,23.27,22800.0,21.4289,21.4565,21.3921,21.4197,22800.0
2014-07-03 11:00:00,23.26,23.28,23.25,23.26,23600.0,21.4105,21.4289,21.4013,21.4105,23600.0
2014-07-03 11:30:00,23.27,23.36,23.27,23.34,50000.0,21.4197,21.5025,21.4197,21.4841,50000.0
2014-07-03 12:00:00,23.34,23.36,23.32,23.33,37200.0,21.4841,21.5025,21.4657,21.4749,37200.0
2014-07-03 12:30:00,23.33,23.35,23.25,23.33,67600.0,21.4749,21.4933,21.4013,21.4749,67600.0
2014-07-07 09:30:00,23.29,23.41,23.27,23.31,7600.0,21.4381,21.5485,21.4197,21.4565,7600.0
2014-07-07 10:00:00,23.24,23.24,23.23,23.23,1200.0,21.3921,21.3921,21.3828,21.3828,1200.0
2014-07-07 10:30:00,23.21,23.21,23.01,23.01,9200.0,21.3644,21.3644,21.1803,21.1803,9200.0
2014-07-07 11:00:00,23.0,23.02,22.91,23.01,43600.0,21.1711,21.1895,21.0883,21.1803,43600.0
2014-07-07 11:30:00,23.0,23.09,22.99,23.05,12800.0,21.1711,21.254,21.1619,21.2172,12800.0
2014-07-07 12:00:00,23.07,23.1,23.04,23.1,7200.0,21.2356,21.2632,21.208,21.2632,7200.0
2014-07-07 12:30:00,23.05,23.05,23.02,23.03,24400.0,21.2172,21.2172,21.1895,21.1988,24400.0
2014-07-07 13:00:00,23.06,23.1,22.86,22.93,15600.0,21.2264,21.2632,21.0423,21.1067,15600.0
2014-07-07 13:30:00,22.94,23.0,22.91,22.93,49200.0,21.1159,21.1711,21.0883,21.1067,49200.0
2014-07-07 14:00:00,22.96,23.01,22.96,22.97,11200.0,21.1343,21.1803,21.1343,21.1435,11200.0
2014-07-07 14:30:00,22.91,22.92,22.87,22.89,20000.0,21.0883,21.0975,21.0515,21.0699,20000.0
2014-07-07 15:00:00,22.9,22.95,22.9,22.92,37200.0,21.0791,21.1251,21.0791,21.0975,37200.0
2014-07-07 15:30:00,22.93,22.96,22.87,22.91,73600.0,21.1067,21.1343,21.0515,21.0883,73600.0
2014-07-08 09:30:00,22.91,22.91,22.61,22.68,8000.0,21.0883,21.0883,20.8121,20.8766,8000.0
2014-07-08 10:00:00,22.68,22.77,22.68,22.74,54400.0,20.8766,20.9594,20.8766,20.9318,54400.0
2014-07-08 10:30:00,22.74,22.84,22.65,22.78,10400.0,20.9318,21.0239,20.849,20.9686,10400.0
2014-07-08 11:00:00,22.79,22.83,22.73,22.74,20400.0,20.9778,21.0147,20.9226,20.9318,20400.0
2014-07-08 11:30:00,22.72,22.77,22.71,22.74,12000.0,20.9134,20.9594,20.9042,20.9318,12000.0
2014-07-08 12:00:00,22.74,22.77,22.7,22.7,7600.0,20.9318,20.9594,20.895,20.895,7600.0
2014-07-08 12:30:00,22.68,22.69,22.6,22.6,35600.0,20.8766,20.8858,20.8029,20.8029,35600.0
2014-07-08 13:00:00,22.6,22.78,22.59,22.72,69600.0,20.8029,20.9686,20.7937,20.9134,69600.0
2014-07-08 13:30:00,22.75,22.88,22.75,22.88,22800.0,20.941,21.0607,20.941,21.0607,22800.0
2014-07-08 14:00:00,22.86,22.87,22.81,22.85,5200.0,21.0423,21.0515,20.9962,21.0331,5200.0
2014-07-08 14:30:00,22.87,22.91,22.8,22.84,18800.0,21.0515,21.0883,20.987,21.0239,18800.0
2014-07-08 15:00:00,22.83,22.86,22.78,22.86,12800.0,21.0147,21.0423,20.9686,21.0423,12800.0
2014-07-08 15:30:00,22.86,22.86,22.79,22.8,41600.0,21.0423,21.0423,20.9778,20.987,41600.0
2014-07-09 09:30:00,22.9,23.03,22.74,22.79,12000.0,21.0791,21.1988,20.9318,20.9778,12000.0
2014-07-09 10:00:00,22.73,22.8,22.68,22.76,52800.0,20.9226,20.987,20.8766,20.9502,52800.0
2014-07-09 10:30:00,22.95,22.99,22.89,22.89,8800.0,21.1251,21.1619,21.0699,21.0699,8800.0
2014-07-09 11:00:00,22.85,22.85,22.78,22.82,9600.0,21.0331,21.0331,20.9686,21.0054,9600.0
2014-07-09 11:30:00,22.82,22.82,22.74,22.75,25600.0,21.0054,21.0054,20.9318,20.941,25600.0
2014-07-09 12:00:00,22.75,22.8,22.74,22.78,8400.0,20.941,20.987,20.9318,20.9686,8400.0
2014-07-09 12:30:00,22.73,22.77,22.73,22.77,1200.0,20.9226,20.9594,20.9226,20.9594,1200.0
2014-07-09 13:00:00,22.77,22.84,22.77,22.82,20400.0,20.9594,21.0239,20.9594,21.0054,20400.0
2014-07-09 13:30:00,22.81,22.86,22.79,22.82,33200.0,20.9962,21.0423,20.9778,21.0054,33200.0
2014-07-09 14:00:00,22.8,22.86,22.72,22.84,17600.0,20.987,21.0423,20.9134,21.0239,17600.0
2014-07-09 14:30:00,22.8,22.83,22.74,22.83,7200.0,20.987,21.0147,20.9318,21.0147,7200.0
2014-07-09 15:00:00,22.85,22.86,22.79,22.83,10400.0,21.0331,21.0423,20.9778,21.0147,10400.0
2014-07-09 15:30:00,22.84,22.86,22.75,22.8,48800.0,21.0239,21.0423,20.941,20.987,48800.0
2014-07-10 09:30:00,22.51,22.67,22.31,22.56,10400.0,20.7201,20.8674,20.536,20.7661,10400.0
2014-07-10 10:00:00,22.67,22.77,22.66,22.77,12400.0,20.8674,20.9594,20.8582,20.9594,12400.0
2014-07-10 10:30:00,22.71,22.84,22.71,22.81,13600.0,20.9042,21.0239,20.9042,20.9962,13600.0
2014-07-10 11:00:00,22.84,22.84,22.77,22.79,7200.0,21.0239,21.0239,20.9594,20.9778,7200.0
2014-07-10 11:30:00,22.76,22.76,22.69,22.74,18000.0,20.9502,20.9502,20.8858,20.9318,18000.0
2014-07-10 12:00:00,22.78,22.83,22.73,22.83,5600.0,20.9686,21.0147,20.9226,21.0147,5600.0
2014-07-10 12:30:00,22.83,22.83,22.78,22.8,5600.0,21.0147,21.0147,20.9686,20.987,5600.0
2014-07-10 13:00:00,22.82,22.9,22.8,22.9,36800.0,21.0054,21.0791,20.987,21.0791,36800.0
2014-07-10 13:30:00,22.89,22.9,22.81,22.81,32000.0,21.0699,21.0791,20.9962,20.9962,32000.0
2014-07-10 14:00:00,22.82,22.85,22.8,22.82,10400.0,21.0054,21.0331,20.987,21.0054,10400.0
2014-07-10 14:30:00,22.81,22.87,22.75,22.81,36800.0,20.9962,21.0515,20.941,20.9962,36800.0
2014-07-10 15:00:00,22.8,22.89,22.78,22.87,24400.0,20.987,21.0699,20.9686,21.0515,24400.0
2014-07-10 15:30:00,22.87,22.92,22.79,22.8,95600.0,21.0515,21.0975,20.9778,20.987,95600.0
2014-07-11 09:30:00,22.82,22.9,22.68,22.8,46800.0,21.0054,21.0791,20.8766,20.987,46800.0
2014-07-11 10:00:00,22.85,22.96,22.85,22.88,10400.0,21.0331,21.1343,21.0331,21.0607,10400.0
2014-07-11 10:30:00,22.86,22.86,22.71,22.78,8800.0,21.0423,21.0423,20.9042,20.9686,8800.0
2014-07-11 11:00:00,22.75,22.77,22.68,22.68,2800.0,20.941,20.9594,20.8766,20.8766,2800.0
2014-07-11 11:30:00,22.73,22.73,22.63,22.63,9600.0,20.9226,20.9226,20.8306,20.8306,9600.0
2014-07-11 12:00:00,22.58,22.69,22.58,22.64,9200.0,20.7845,20.8858,20.7845,20.8398,9200.0
2014-07-11 12:30:00,22.67,22.74,22.67,22.74,1200.0,20.8674,20.9318,20.8674,20.9318,1200.0
2014-07-11 13:00:00,22.74,22.8,22.71,22.78,36000.0,20.9318,20.987,20.9042,20.9686,36000.0
2014-07-11 13:30:00,22.75,22.78,22.74,22.77,17600.0,20.941,20.9686,20.9318,20.9594,17600.0
2014-07-11 14:00:00,22.77,22.81,22.77,22.81,16800.0,20.9594,20.9962,20.9594,20.9962,16800.0
2014-07-11 14:30:00,22.81,22.84,22.8,22.81,5200.0,20.9962,21.0239,20.987,20.9962,5200.0
2014-07-11 15:00:00,22.8,22.82,22.8,22.81,17200.0,20.987,21.0054,20.987,20.9962,17200.0
2014-07-11 15:30:00,22.83,22.85,22.77,22.79,17600.0,21.0147,21.0331,20.9594,20.9778,17600.0
2014-07-14 09:30:00,22.98,22.98,22.75,22.75,4000.0,21.1527,21.1527,20.941,20.941,4000.0
2014-07-14 10:00:00,22.8,22.83,22.77,22.77,10800.0,20.987,21.0147,20.9594,20.9594,10800.0
2014-07-14 10:30:00,22.77,22.87,22.77,22.84,28000.0,20.9594,21.0515,20.9594,21.0239,28000.0
2014-07-14 11:00:00,22.85,22.9,22.85,22.9,2400.0,21.0331,21.0791,21.0331,21.0791,2400.0
2014-07-14 11:30:00,22.91,22.93,22.85,22.87,10000.0,21.0883,21.1067,21.0331,21.0515,10000.0
2014-07-14 12:00:00,22.85,22.89,22.83,22.86,6000.0,21.0331,21.0699,21.0147,21.0423,6000.0
2014-07-14 12:30:00,22.85,22.85,22.72,22.72,8400.0,21.0331,21.0331,20.9134,20.9134,8400.0
2014-07-14 13:00:00,22.71,22.73,22.71,22.72,3600.0,20.9042,20.9226,20.9042,20.9134,3600.0
2014-07-14 13:30:00,22.72,22.77,22.71,22.73,7200.0,20.9134,20.9594,20.9042,20.9226,7200.0
2014-07-14 14:00:00,22.78,22.86,22.75,22.85,31200.0,20.9686,21.0423,20.941,21.0331,31200.0
2014-07-14 14:30:00,22.84,22.86,22.78,22.86,20000.0,21.0239,21.0423,20.9686,21.0423,20000.0
2014-07-14 15:00:00,22.86,22.87,22.8,22.84,48000.0,21.0423,21.0515,20.987,21.0239,48000.0
2014-07-14 15:30:00,22.83,22.87,22.79,22.83,48400.0,21.0147,21.0515,20.9778,21.0147,48400.0
2014-07-15 09:30:00,22.71,22.86,22.71,22.71,26000.0,20.9042,21.0423,20.9042,20.9042,26000.0
2014-07-15 10:00:00,22.71,22.76,22.55,22.58,17600.0,20.9042,20.9502,20.7569,20.7845,17600.0
2014-07-15 10:30:00,22.53,22.6,22.41,22.6,58800.0,20.7385,20.8029,20.6281,20.8029,58800.0
2014-07-15 11:00:00,22.56,22.65,22.44,22.56,57200.0,20.7661,20.849,20.6557,20.7661,57200.0
2014-07-15 11:30:00,22.56,22.57,22.46,22.49,44400.0,20.7661,20.7753,20.6741,20.7017,44400.0
2014-07-15 12:00:00,22.49,22.59,22.44,22.58,56000.0,20.7017,20.7937,20.6557,20.7845,56000.0
2014-07-15 12:30:00,22.59,22.87,22.59,22.7,129200.0,20.7937,21.0515,20.7937,20.895,129200.0
2014-07-15 13:00:00,22.68,22.74,22.68,22.71,2400.0,20.8766,20.9318,20.8766,20.9042,2400.0
2014-07-15 13:30:00,22.74,22.77,22.72,22.76,6400.0,20.9318,20.9594,20.9134,20.9502,6400.0
2014-07-15 14:00:00,22.73,22.77,22.7,22.74,38400.0,20.9226,20.9594,20.895,20.9318,38400.0
2014-07-15 14:30:00,22.75,22.77,22.66,22.66,11600.0,20.941,20.9594,20.8582,20.8582,11600.0
2014-07-15 15:00:00,22.66,22.69,22.61,22.69,20000.0,20.8582,20.8858,20.8121,20.8858,20000.0
2014-07-15 15:30:00,22.68,22.77,22.66,22.77,113200.0,20.8766,20.9594,20.8582,20.9594,113200.0
2014-07-16 09:30:00,22.88,22.9,22.46,22.51,50400.0,21.0607,21.0791,20.6741,20.7201,50400.0
2014-07-16 10:00:00,22.51,22.69,22.47,22.47,58400.0,20.7201,20.8858,20.6833,20.6833,58400.0
2014-07-16 10:30:00,22.49,22.6,22.33,22.48,51200.0,20.7017,20.8029,20.5544,20.6925,51200.0
2014-07-16 11:00:00,22.48,22.54,22.38,22.41,30800.0,20.6925,20.7477,20.6004,20.6281,30800.0
2014-07-16 11:30:00,22.41,22.43,22.33,22.37,28000.0,20.6281,20.6465,20.5544,20.5912,28000.0
2014-07-16 12:00:00,22.37,22.5,22.33,22.48,24800.0,20.5912,20.7109,20.5544,20.6925,24800.0
2014-07-16 12:30:00,22.5,22.6,22.48,22.59,30000.0,20.7109,20.8029,20.6925,20.7937,30000.0
2014-07-16 13:00:00,22.57,22.58,22.43,22.43,25600.0,20.7753,20.7845,20.6465,20.6465,25600.0
2014-07-16 13:30:00,22.45,22.52,22.43,22.52,40800.0,20.6649,20.7293,20.6465,20.7293,40800.0
2014-07-16 14:00:00,22.56,22.58,22.4,22.4,65600.0,20.7661,20.7845,20.6188,20.6188,65600.0
2014-07-16 14:30:00,22.38,22.51,22.37,22.48,33200.0,20.6004,20.7201,20.5912,20.6925,33200.0
2014-07-16 15:00:00,22.45,22.56,22.45,22.52,38400.0,20.6649,20.7661,20.6649,20.7293,38400.0
2014-07-16 15:30:00,22.5,22.53,22.39,22.41,266800.0,20.7109,20.7385,20.6096,20.6281,266800.0
2014-07-17 09:30:00,22.36,22.55,22.33,22.49,16400.0,20.582,20.7569,20.5544,20.7017,16400.0
2014-07-17 10:00:00,22.41,22.55,22.36,22.5,16800.0,20.6281,20.7569,20.582,20.7109,16800.0
2014-07-17 10:30:00,22.55,22.56,22.43,22.5,20800.0,20.7569,20.7661,20.6465,20.7109,20800.0
2014-07-17 11:00:00,22.56,22.56,22.31,22.36,30000.0,20.7661,20.7661,20.536,20.582,30000.0
2014-07-17 11:30:00,22.47,22.47,22.35,22.41,10800.0,20.6833,20.6833,20.5728,20.6281,10800.0
2014-07-17 12:00:00,22.38,22.46,22.36,22.39,69200.0,20.6004,20.6741,20.582,20.6096,69200.0
2014-07-17 12:30:00,22.4,22.48,22.38,22.42,104800.0,20.6188,20.6925,20.6004,20.6373,104800.0
2014-07-17 13:00:00,22.41,22.55,22.41,22.48,24400.0,20.6281,20.7569,20.6281,20.6925,24400.0
2014-07-17 13:30:00,22.48,22.5,22.41,22.42,17600.0,20.6925,20.7109,20.6281,20.6373,17600.0
2014-07-17 14:00:00,22.4,22.46,22.4,22.46,23200.0,20.6188,20.6741,20.6188,20.6741,23200.0
2014-07-17 14:30:00,22.46,22.48,22.42,22.45,42800.0,20.6741,20.6925,20.6373,20.6649,42800.0
2014-07-17 15:00:00,22.47,22.49,22.4,22.4,100400.0,20.6833,20.7017,20.6188,20.6188,100400.0
2014-07-17 15:30:00,22.41,22.42,22.26,22.29,82000.0,20.6281,20.6373,20.49,20.5176,82000.0
2014-07-18 09:30:00,22.41,22.42,22.29,22.4,15200.0,20.6281,20.6373,20.5176,20.6188,15200.0
2014-07-18 10:00:00,22.38,22.41,22.34,22.4,18400.0,20.6004,20.6281,20.5636,20.6188,18400.0
2014-07-18 10:30:00,22.41,22.46,22.39,22.46,10800.0,20.6281,20.6741,20.6096,20.6741,10800.0
2014-07-18 11:00:00,22.48,22.64,22.46,22.62,41200.0,20.6925,20.8398,20.6741,20.8214,41200.0
2014-07-18 11:30:00,22.65,22.77,22.63,22.64,11200.0,20.849,20.9594,20.8306,20.8398,11200.0
2014-07-18 12:00:00,22.67,22.75,22.67,22.72,8000.0,20.8674,20.941,20.8674,20.9134,8000.0
2014-07-18 12:30:00,22.66,22.73,22.61,22.72,8000.0,20.8582,20.9226,20.8121,20.9134,8000.0
2014-07-18 13:00:00,22.74,22.74,22.67,22.73,7200.0,20.9318,20.9318,20.8674,20.9226,7200.0
2014-07-18 13:30:00,22.73,22.74,22.67,22.71,6000.0,20.9226,20.9318,20.8674,20.9042,6000.0
2014-07-18 14:00:00,22.71,22.76,22.63,22.76,18400.0,20.9042,20.9502,20.8306,20.9502,18400.0
2014-07-18 14:30:00,22.79,22.79,22.67,22.76,8000.0,20.9778,20.9778,20.8674,20.9502,8000.0
2014-07-18 15:00:00,22.72,22.79,22.7,22.73,30800.0,20.9134,20.9778,20.895,20.9226,30800.0
2014-07-18 15:30:00,22.73,22.81,22.71,22.8,106000.0,20.9226,20.9962,20.9042,20.987,106000.0
2014-07-21 09:30:00,22.68,22.76,22.5,22.54,32400.0,20.8766,20.9502,20.7109,20.7477,32400.0
2014-07-21 10:00:00,22.55,22.59,22.43,22.53,31200.0,20.7569,20.7937,20.6465,20.7385,31200.0
2014-07-21 10:30:00,22.54,22.54,22.43,22.45,15200.0,20.7477,20.7477,20.6465,20.6649,15200.0
2014-07-21 11:00:00,22.47,22.52,22.45,22.47,9200.0,20.6833,20.7293,20.6649,20.6833,9200.0
2014-07-21 11:30:00,22.47,22.5,22.39,22.46,45600.0,20.6833,20.7109,20.6096,20.6741,45600.0
2014-07-21 12:00:00,22.46,22.48,22.39,22.43,44000.0,20.6741,20.6925,20.6096,20.6465,44000.0
2014-07-21 12:30:00,22.47,22.48,22.47,22.48,6400.0,20.6833,20.6925,20.6833,20.6925,6400.0
2014-07-21 13:00:00,22.46,22.56,22.46,22.56,9200.0,20.6741,20.7661,20.6741,20.7661,9200.0
2014-07-21 13:30:00,22.55,22.63,22.55,22.58,20400.0,20.7569,20.8306,20.7569,20.7845,20400.0
2014-07-21 14:00:00,22.6,22.61,22.52,22.52,21600.0,20.8029,20.8121,20.7293,20.7293,21600.0
2014-07-21 14:30:00,22.53,22.57,22.5,22.54,12800.0,20.7385,20.7753,20.7109,20.7477,12800.0
2014-07-21 15:00:00,22.55,22.64,22.51,22.64,44800.0,20.7569,20.8398,20.7201,20.8398,44800.0
2014-07-21 15:30:00,22.61,22.68,22.6,22.62,48000.0,20.8121,20.8766,20.8029,20.8214,48000.0
2014-07-22 09:30:00,22.72,22.86,22.42,22.78,23600.0,20.9134,21.0423,20.6373,20.9686,23600.0
2014-07-22 10:00:00,22.72,22.79,22.72,22.77,21200.0,20.9134,20.9778,20.9134,20.9594,21200.0
2014-07-22 10:30:00,22.74,22.78,22.73,22.74,4800.0,20.9318,20.9686,20.9226,20.9318,4800.0
2014-07-22 11:00:00,22.74,22.85,22.71,22.84,34400.0,20.9318,21.0331,20.9042,21.0239,34400.0
2014-07-22 11:30:00,22.84,22.84,22.76,22.81,18000.0,21.0239,21.0239,20.9502,20.9962,18000.0
2014-07-22 12:00:00,22.79,22.84,22.78,22.84,32000.0,20.9778,21.0239,20.9686,21.0239,32000.0
2014-07-22 12:30:00,22.86,22.86,22.81,22.81,20800.0,21.0423,21.0423,20.9962,20.9962,20800.0
2014-07-22 13:00:00,22.81,22.81,22.8,22.8,4800.0,20.9962,20.9962,20.987,20.987,4800.0
2014-07-22 13:30:00,22.79,22.83,22.78,22.8,33200.0,20.9778,21.0147,20.9686,20.987,33200.0
2014-07-22 14:00:00,22.83,22.83,22.79,22.8,8000.0,21.0147,21.0147,20.9778,20.987,8000.0
2014-07-22 14:30:00,22.79,22.82,22.74,22.77,34400.0,20.9778,21.0054,20.9318,20.9594,34400.0
2014-07-22 15:00:00,22.79,22.84,22.79,22.82,23200.0,20.9778,21.0239,20.9778,21.0054,23200.0
2014-07-22 15:30:00,22.84,22.85,22.8,22.82,44400.0,21.0239,21.0331,20.987,21.0054,44400.0
2014-07-23 09:30:00,22.93,23.09,22.77,23.09,10400.0,21.1067,21.254,20.9594,21.254,10400.0
2014-07-23 10:00:00,22.99,23.09,22.91,22.91,28800.0,21.1619,21.254,21.0883,21.0883,28800.0
2014-07-23 10:30:00,22.92,23.07,22.92,23.02,63600.0,21.0975,21.2356,21.0975,21.1895,63600.0
2014-07-23 11:00:00,22.99,23.0,22.95,22.95,21600.0,21.1619,21.1711,21.1251,21.1251,21600.0
2014-07-23 11:30:00,22.97,23.04,22.96,23.0,12000.0,21.1435,21.208,21.1343,21.1711,12000.0
2014-07-23 12:00:00,23.0,23.06,22.99,22.99,3600.0,21.1711,21.2264,21.1619,21.1619,3600.0
2014-07-23 12:30:00,22.98,23.02,22.93,23.02,30000.0,21.1527,21.1895,21.1067,21.1895,30000.0
2014-07-23 13:00:00,23.02,23.03,22.97,23.02,10000.0,21.1895,21.1988,21.1435,21.1895,10000.0
2014-07-23 13:30:00,23.01,23.08,22.99,23.02,9600.0,21.1803,21.2448,21.1619,21.1895,9600.0
2014-07-23 14:00:00,22.99,23.04,22.99,23.0,7200.0,21.1619,21.208,21.1619,21.1711,7200.0
2014-07-23 14:30:00,23.0,23.06,23.0,23.06,6800.0,21.1711,21.2264,21.1711,21.2264,6800.0
2014-07-23 15:00:00,23.01,23.06,23.0,23.02,9200.0,21.1803,21.2264,21.1711,21.1895,9200.0
2014-07-23 15:30:00,23.02,23.08,23.01,23.06,36400.0,21.1895,21.2448,21.1803,21.2264,36400.0
2014-07-24 09:30:00,23.13,23.13,22.8,22.99,8000.0,21.2908,21.2908,20.987,21.1619,8000.0
2014-07-24 10:00:00,23.0,23.02,22.91,22.95,24400.0,21.1711,21.1895,21.0883,21.1251,24400.0
2014-07-24 10:30:00,22.95,23.04,22.93,23.01,52800.0,21.1251,21.208,21.1067,21.1803,52800.0
2014-07-24 11:00:00,22.99,23.19,22.98,23.19,76000.0,21.1619,21.346,21.1527,21.346,76000.0
2014-07-24 11:30:00,23.19,23.2,23.04,23.07,14400.0,21.346,21.3552,21.208,21.2356,14400.0
2014-07-24 12:00:00,23.04,23.08,23.02,23.02,30000.0,21.208,21.2448,21.1895,21.1895,30000.0
2014-07-24 12:30:00,23.02,23.05,23.0,23.0,17600.0,21.1895,21.2172,21.1711,21.1711,17600.0
2014-07-24 13:00:00,23.0,23.0,22.94,22.94,14000.0,21.1711,21.1711,21.1159,21.1159,14000.0
2014-07-24 13:30:00,22.94,23.09,22.94,23.05,100400.0,21.1159,21.254,21.1159,21.2172,100400.0
2014-07-24 14:00:00,23.05,23.05,22.98,22.98,29200.0,21.2172,21.2172,21.1527,21.1527,29200.0
2014-07-24 14:30:00,22.98,23.0,22.96,22.99,22800.0,21.1527,21.1711,21.1343,21.1619,22800.0
2014-07-24 15:00:00,22.98,23.04,22.97,23.03,54400.0,21.1527,21.208,21.1435,21.1988,54400.0
2014-07-24 15:30:00,23.02,23.13,22.99,23.01,98800.0,21.1895,21.2908,21.1619,21.1803,98800.0
2014-07-25 09:30:00,22.99,22.99,22.79,22.91,10000.0,21.1619,21.1619,20.9778,21.0883,10000.0
2014-07-25 10:00:00,22.95,23.05,22.88,23.0,38400.0,21.1251,21.2172,21.0607,21.1711,38400.0
2014-07-25 10:30:00,22.95,23.04,22.94,23.03,50800.0,21.1251,21.208,21.1159,21.1988,50800.0
2014-07-25 11:00:00,23.02,23.1,23.0,23.07,69200.0,21.1895,21.2632,21.1711,21.2356,69200.0
2014-07-25 11:30:00,23.05,23.14,23.05,23.11,28400.0,21.2172,21.3,21.2172,21.2724,28400.0
2014-07-25 12:00:00,23.09,23.11,23.03,23.06,12800.0,21.254,21.2724,21.1988,21.2264,12800.0
2014-07-25 12:30:00,23.13,23.14,23.09,23.09,3200.0,21.2908,21.3,21.254,21.254,3200.0
2014-07-25 13:00:00,23.14,23.14,23.06,23.1,24800.0,21.3,21.3,21.2264,21.2632,24800.0
2014-07-25 13:30:00,23.1,23.18,23.08,23.13,13200.0,21.2632,21.3368,21.2448,21.2908,13200.0
2014-07-25 14:00:00,23.13,23.2,23.1,23.15,36800.0,21.2908,21.3552,21.2632,21.3092,36800.0
2014-07-25 14:30:00,23.18,23.18,23.14,23.18,3200.0,21.3368,21.3368,21.3,21.3368,3200.0
2014-07-25 15:00:00,23.14,23.17,23.14,23.17,24000.0,21.3,21.3276,21.3,21.3276,24000.0
2014-07-25 15:30:00,23.17,23.18,23.13,23.17,48000.0,21.3276,21.3368,21.2908,21.3276,48000.0
2014-07-28 09:30:00,23.15,23.2,23.08,23.16,42800.0,21.3092,21.3552,21.2448,21.3184,42800.0
2014-07-28 10:00:00,23.14,23.15,23.13,23.15,43200.0,21.3,21.3092,21.2908,21.3092,43200.0
2014-07-28 10:30:00,23.14,23.2,23.13,23.19,28400.0,21.3,21.3552,21.2908,21.346,28400.0
2014-07-28 11:00:00,23.19,23.25,23.17,23.2,34400.0,21.346,21.4013,21.3276,21.3552,34400.0
2014-07-28 11:30:00,23.22,23.28,23.16,23.16,46400.0,21.3736,21.4289,21.3184,21.3184,46400.0
2014-07-28 12:00:00,23.15,23.18,23.13,23.13,4400.0,21.3092,21.3368,21.2908,21.2908,4400.0
2014-07-28 12:30:00,23.15,23.22,23.13,23.17,16000.0,21.3092,21.3736,21.2908,21.3276,16000.0
2014-07-28 13:00:00,23.2,23.26,23.17,23.2,8800.0,21.3552,21.4105,21.3276,21.3552,8800.0
2014-07-28 13:30:00,23.18,23.32,23.18,23.32,5600.0,21.3368,21.4657,21.3368,21.4657,5600.0
2014-07-28 14:00:00,23.26,23.26,23.2,23.25,10400.0,21.4105,21.4105,21.3552,21.4013,10400.0
2014-07-28 14:30:00,23.31,23.34,23.26,23.34,15600.0,21.4565,21.4841,21.4105,21.4841,15600.0
2014-07-28 15:00:00,23.36,23.36,23.28,23.33,16000.0,21.5025,21.5025,21.4289,21.4749,16000.0
2014-07-28 15:30:00,23.28,23.39,23.28,23.38,147600.0,21.4289,21.5301,21.4289,21.5209,147600.0
2014-07-29 09:30:00,23.33,23.49,23.24,23.43,28800.0,21.4749,21.6222,21.3921,21.5669,28800.0
2014-07-29 10:00:00,23.48,23.54,23.44,23.47,20800.0,21.613,21.6682,21.5761,21.6038,20800.0
2014-07-29 10:30:00,23.46,23.52,23.43,23.52,38000.0,21.5946,21.6498,21.5669,21.6498,38000.0
2014-07-29 11:00:00,23.49,23.53,23.43,23.43,43200.0,21.6222,21.659,21.5669,21.5669,43200.0
2014-07-29 11:30:00,23.43,23.49,23.42,23.47,19200.0,21.5669,21.6222,21.5577,21.6038,19200.0
2014-07-29 12:00:00,23.5,23.6,23.5,23.56,62000.0,21.6314,21.7234,21.6314,21.6866,62000.0
2014-07-29 12:30:00,23.59,23.61,23.59,23.59,12000.0,21.7142,21.7326,21.7142,21.7142,12000.0
2014-07-29 13:00:00,23.6,23.62,23.55,23.59,18800.0,21.7234,21.7418,21.6774,21.7142,18800.0
2014-07-29 13:30:00,23.61,23.61,23.55,23.6,22000.0,21.7326,21.7326,21.6774,21.7234,22000.0
2014-07-29 14:00:00,23.6,23.62,23.53,23.53,31200.0,21.7234,21.7418,21.659,21.659,31200.0
2014-07-29 14:30:00,23.53,23.53,23.44,23.49,15200.0,21.659,21.659,21.5761,21.6222,15200.0
2014-07-29 15:00:00,23.5,23.54,23.49,23.49,42000.0,21.6314,21.6682,21.6222,21.6222,42000.0
2014-07-29 15:30:00,23.5,23.53,23.45,23.47,132000.0,21.6314,21.659,21.5854,21.6038,132000.0
2014-07-30 09:30:00,23.57,23.72,23.33,23.51,8800.0,21.6958,21.8339,21.4749,21.6406,8800.0
2014-07-30 10:00:00,23.46,23.46,23.4,23.45,8800.0,21.5946,21.5946,21.5393,21.5854,8800.0
2014-07-30 10:30:00,23.46,23.55,23.38,23.49,23200.0,21.5946,21.6774,21.5209,21.6222,23200.0
2014-07-30 11:00:00,23.47,23.5,23.43,23.5,23600.0,21.6038,21.6314,21.5669,21.6314,23600.0
2014-07-30 11:30:00,23.44,23.49,23.43,23.48,17200.0,21.5761,21.6222,21.5669,21.613,17200.0
2014-07-30 12:00:00,23.46,23.53,23.44,23.47,12000.0,21.5946,21.659,21.5761,21.6038,12000.0
2014-07-30 12:30:00,23.47,23.54,23.47,23.5,27600.0,21.6038,21.6682,21.6038,21.6314,27600.0
2014-07-30 13:00:00,23.49,23.49,23.44,23.44,4400.0,21.6222,21.6222,21.5761,21.5761,4400.0
2014-07-30 13:30:00,23.48,23.5,23.45,23.45,7600.0,21.613,21.6314,21.5854,21.5854,7600.0
2014-07-30 14:00:00,23.45,23.61,23.45,23.54,22000.0,21.5854,21.7326,21.5854,21.6682,22000.0
2014-07-30 14:30:00,23.51,23.52,23.44,23.47,5600.0,21.6406,21.6498,21.5761,21.6038,5600.0
2014-07-30 15:00:00,23.44,23.52,23.44,23.5,12000.0,21.5761,21.6498,21.5761,21.6314,12000.0
2014-07-30 15:30:00,23.5,23.53,23.46,23.47,49600.0,21.6314,21.659,21.5946,21.6038,49600.0
2014-07-31 09:30:00,23.24,23.36,23.08,23.32,22400.0,21.3921,21.5025,21.2448,21.4657,22400.0
2014-07-31 10:00:00,23.38,23.38,23.25,23.37,40400.0,21.5209,21.5209,21.4013,21.5117,40400.0
2014-07-31 10:30:00,23.31,23.34,23.25,23.25,44800.0,21.4565,21.4841,21.4013,21.4013,44800.0
2014-07-31 11:00:00,23.25,23.31,23.25,23.31,26400.0,21.4013,21.4565,21.4013,21.4565,26400.0
2014-07-31 11:30:00,23.29,23.3,23.26,23.27,56800.0,21.4381,21.4473,21.4105,21.4197,56800.0
2014-07-31 12:00:00,23.25,23.31,23.25,23.3,23600.0,21.4013,21.4565,21.4013,21.4473,23600.0
2014-07-31 12:30:00,23.31,23.37,23.3,23.37,10400.0,21.4565,21.5117,21.4473,21.5117,10400.0
2014-07-31 13:00:00,23.33,23.38,23.28,23.3,12800.0,21.4749,21.5209,21.4289,21.4473,12800.0
2014-07-31 13:30:00,23.29,23.36,23.28,23.29,19600.0,21.4381,21.5025,21.4289,21.4381,19600.0
2014-07-31 14:00:00,23.31,23.36,23.3,23.3,13600.0,21.4565,21.5025,21.4473,21.4473,13600.0
2014-07-31 14:30:00,23.29,23.38,23.28,23.31,34400.0,21.4381,21.5209,21.4289,21.4565,34400.0
2014-07-31 15:00:00,23.31,23.34,23.29,23.31,72000.0,21.4565,21.4841,21.4381,21.4565,72000.0
2014-07-31 15:30:00,23.33,23.42,23.3,23.34,210000.0,21.4749,21.5577,21.4473,21.4841,210000.0
2014-08-01 09:30:00,23.24,23.47,23.05,23.43,29200.0,21.3921,21.6038,21.2172,21.5669,29200.0
2014-08-01 10:00:00,23.43,23.85,23.42,23.5,216000.0,21.5669,21.9535,21.5577,21.6314,216000.0
2014-08-01 10:30:00,23.47,23.49,23.35,23.4,61200.0,21.6038,21.6222,21.4933,21.5393,61200.0
2014-08-01 11:00:00,23.38,23.45,23.25,23.3,70800.0,21.5209,21.5854,21.4013,21.4473,70800.0
2014-08-01 11:30:00,23.25,23.25,23.15,23.25,32000.0,21.4013,21.4013,21.3092,21.4013,32000.0
2014-08-01 12:00:00,23.18,23.23,23.15,23.18,42400.0,21.3368,21.3828,21.3092,21.3368,42400.0
2014-08-01 12:30:00,23.21,23.22,23.15,23.18,45600.0,21.3644,21.3736,21.3092,21.3368,45600.0
2014-08-01 13:00:00,23.18,23.28,23.15,23.28,25600.0,21.3368,21.4289,21.3092,21.4289,25600.0
2014-08-01 13:30:00,23.25,23.27,23.15,23.21,24000.0,21.4013,21.4197,21.3092,21.3644,24000.0
2014-08-01 14:00:00,23.27,23.28,23.22,23.25,39200.0,21.4197,21.4289,21.3736,21.4013,39200.0
2014-08-01 14:30:00,23.26,23.36,23.22,23.36,54800.0,21.4105,21.5025,21.3736,21.5025,54800.0
2014-08-01 15:00:00,23.31,23.39,23.2,23.25,58400.0,21.4565,21.5301,21.3552,21.4013,58400.0
2014-08-01 15:30:00,23.25,23.37,23.19,23.27,117200.0,21.4013,21.5117,21.346,21.4197,117200.0
2014-08-04 09:30:00,23.32,23.32,23.07,23.21,8400.0,21.4657,21.4657,21.2356,21.3644,8400.0
2014-08-04 10:00:00,23.22,23.23,23.11,23.13,16000.0,21.3736,21.3828,21.2724,21.2908,16000.0
2014-08-04 10:30:00,23.11,23.11,22.89,22.89,20400.0,21.2724,21.2724,21.0699,21.0699,20400.0
2014-08-04 11:00:00,22.9,22.95,22.85,22.85,24400.0,21.0791,21.1251,21.0331,21.0331,24400.0
2014-08-04 11:30:00,22.86,22.95,22.86,22.95,9200.0,21.0423,21.1251,21.0423,21.1251,9200.0
2014-08-04 12:00:00,22.94,22.97,22.86,22.87,10400.0,21.1159,21.1435,21.0423,21.0515,10400.0
2014-08-04 12:30:00,22.89,22.94,22.86,22.9,9200.0,21.0699,21.1159,21.0423,21.0791,9200.0
2014-08-04 13:00:00,22.9,23.09,22.9,23.06,25600.0,21.0791,21.254,21.0791,21.2264,25600.0
2014-08-04 13:30:00,23.09,23.14,23.07,23.09,12000.0,21.254,21.3,21.2356,21.254,12000.0
2014-08-04 14:00:00,23.06,23.15,23.06,23.15,4000.0,21.2264,21.3092,21.2264,21.3092,4000.0
2014-08-04 14:30:00,23.13,23.18,23.13,23.14,9200.0,21.2908,21.3368,21.2908,21.3,9200.0
2014-08-04 15:00:00,23.18,23.19,23.14,23.17,16400.0,21.3368,21.346,21.3,21.3276,16400.0
2014-08-04 15:30:00,23.16,23.31,23.15,23.29,62400.0,21.3184,21.4565,21.3092,21.4381,62400.0
2014-08-05 09:30:00,23.17,23.25,23.01,23.24,11200.0,21.3276,21.4013,21.1803,21.3921,11200.0
2014-08-05 10:00:00,23.27,23.27,23.22,23.23,10000.0,21.4197,21.4197,21.3736,21.3828,10000.0
2014-08-05 10:30:00,23.26,23.3,23.22,23.25,46400.0,21.4105,21.4473,21.3736,21.4013,46400.0
2014-08-05 11:00:00,23.27,23.32,23.23,23.31,35200.0,21.4197,21.4657,21.3828,21.4565,35200.0
2014-08-05 11:30:00,23.28,23.31,23.21,23.3,14400.0,21.4289,21.4565,21.3644,21.4473,14400.0
2014-08-05 12:00:00,23.25,23.29,23.19,23.24,38400.0,21.4013,21.4381,21.346,21.3921,38400.0
2014-08-05 12:30:00,23.18,23.18,23.11,23.14,20400.0,21.3368,21.3368,21.2724,21.3,20400.0
2014-08-05 13:00:00,23.11,23.16,23.11,23.16,46400.0,21.2724,21.3184,21.2724,21.3184,46400.0
2014-08-05 13:30:00,23.14,23.15,22.99,23.04,14800.0,21.3,21.3092,21.1619,21.208,14800.0
2014-08-05 14:00:00,23.04,23.11,23.02,23.11,28800.0,21.208,21.2724,21.1895,21.2724,28800.0
2014-08-05 14:30:00,23.12,23.13,23.07,23.11,13600.0,21.2816,21.2908,21.2356,21.2724,13600.0
2014-08-05 15:00:00,23.12,23.12,23.01,23.1,29200.0,21.2816,21.2816,21.1803,21.2632,29200.0
2014-08-05 15:30:00,23.08,23.28,23.06,23.21,106400.0,21.2448,21.4289,21.2264,21.3644,106400.0
2014-08-06 09:30:00,23.12,23.33,23.12,23.18,3600.0,21.2816,21.4749,21.2816,21.3368,3600.0
2014-08-06 10:00:00,23.18,23.27,23.15,23.19,4400.0,21.3368,21.4197,21.3092,21.346,4400.0
2014-08-06 10:30:00,23.2,23.2,23.06,23.17,31200.0,21.3552,21.3552,21.2264,21.3276,31200.0
2014-08-06 11:00:00,23.2,23.22,23.14,23.16,63600.0,21.3552,21.3736,21.3,21.3184,63600.0
2014-08-06 11:30:00,23.16,23.25,23.16,23.24,16000.0,21.3184,21.4013,21.3184,21.3921,16000.0
2014-08-06 12:00:00,23.24,23.35,23.24,23.27,5200.0,21.3921,21.4933,21.3921,21.4197,5200.0
2014-08-06 12:30:00,23.24,23.27,23.22,23.25,5600.0,21.3921,21.4197,21.3736,21.4013,5600.0
2014-08-06 13:00:00,23.25,23.27,23.24,23.25,22400.0,21.4013,21.4197,21.3921,21.4013,22400.0
2014-08-06 13:30:00,23.25,23.27,23.22,23.26,6400.0,21.4013,21.4197,21.3736,21.4105,6400.0
2014-08-06 14:00:00,23.24,23.32,23.23,23.27,20400.0,21.3921,21.4657,21.3828,21.4197,20400.0
2014-08-06 14:30:00,23.27,23.32,23.21,23.21,18400.0,21.4197,21.4657,21.3644,21.3644,18400.0
2014-08-06 15:00:00,23.23,23.32,23.21,23.25,24000.0,21.3828,21.4657,21.3644,21.4013,24000.0
2014-08-06 15:30:00,23.25,23.31,23.25,23.28,30800.0,21.4013,21.4565,21.4013,21.4289,30800.0
2014-08-07 09:30:00,23.27,23.45,23.19,23.38,12800.0,21.4197,21.5854,21.346,21.5209,12800.0
2014-08-07 10:00:00,23.36,23.41,23.36,23.41,4000.0,21.5025,21.5485,21.5025,21.5485,4000.0
2014-08-07 10:30:00,23.36,23.66,23.36,23.47,94400.0,21.5025,21.7787,21.5025,21.6038,94400.0
2014-08-07 11:00:00,23.47,23.5,23.41,23.47,10000.0,21.6038,21.6314,21.5485,21.6038,10000.0
2014-08-07 11:30:00,23.46,23.52,23.37,23.46,27200.0,21.5946,21.6498,21.5117,21.5946,27200.0
2014-08-07 12:00:00,23.42,23.48,23.39,23.45,16400.0,21.5577,21.613,21.5301,21.5854,16400.0
2014-08-07 12:30:00,23.45,23.5,23.39,23.47,15200.0,21.5854,21.6314,21.5301,21.6038,15200.0
2014-08-07 13:00:00,23.41,23.52,23.39,23.52,15200.0,21.5485,21.6498,21.5301,21.6498,15200.0
2014-08-07 13:30:00,23.52,23.52,23.43,23.47,5200.0,21.6498,21.6498,21.5669,21.6038,5200.0
2014-08-07 14:00:00,23.43,23.49,23.4,23.44,9600.0,21.5669,21.6222,21.5393,21.5761,9600.0
2014-08-07 14:30:00,23.42,23.48,23.42,23.48,10400.0,21.5577,21.613,21.5577,21.613,10400.0
2014-08-07 15:00:00,23.42,23.48,23.36,23.46,42400.0,21.5577,21.613,21.5025,21.5946,42400.0
2014-08-07 15:30:00,23.45,23.48,23.39,23.41,78400.0,21.5854,21.613,21.5301,21.5485,78400.0
2014-08-08 09:30:00,23.51,23.51,23.28,23.43,11600.0,21.6406,21.6406,21.4289,21.5669,11600.0
2014-08-08 10:00:00,23.44,23.48,23.33,23.33,32800.0,21.5761,21.613,21.4749,21.4749,32800.0
2014-08-08 10:30:00,23.38,23.43,23.35,23.39,26000.0,21.5209,21.5669,21.4933,21.5301,26000.0
2014-08-08 11:00:00,23.4,23.43,23.34,23.39,42800.0,21.5393,21.5669,21.4841,21.5301,42800.0
2014-08-08 11:30:00,23.37,23.42,23.37,23.37,10800.0,21.5117,21.5577,21.5117,21.5117,10800.0
2014-08-08 12:00:00,23.34,23.45,23.34,23.38,31200.0,21.4841,21.5854,21.4841,21.5209,31200.0
2014-08-08 12:30:00,23.36,23.4,23.36,23.38,8400.0,21.5025,21.5393,21.5025,21.5209,8400.0
2014-08-08 13:00:00,23.38,23.52,23.38,23.49,7200.0,21.5209,21.6498,21.5209,21.6222,7200.0
2014-08-08 13:30:00,23.49,23.51,23.47,23.5,4800.0,21.6222,21.6406,21.6038,21.6314,4800.0
2014-08-08 14:00:00,23.51,23.51,23.45,23.46,6400.0,21.6406,21.6406,21.5854,21.5946,6400.0
2014-08-08 14:30:00,23.47,23.47,23.39,23.42,17600.0,21.6038,21.6038,21.5301,21.5577,17600.0
2014-08-08 15:00:00,23.4,23.48,23.37,23.47,28800.0,21.5393,21.613,21.5117,21.6038,28800.0
2014-08-08 15:30:00,23.47,23.7,23.43,23.52,111200.0,21.6038,21.8155,21.5669,21.6498,111200.0
2014-08-11 09:30:00,23.56,23.56,23.33,23.4,50400.0,21.6866,21.6866,21.4749,21.5393,50400.0
2014-08-11 10:00:00,23.35,23.48,23.3,23.44,31200.0,21.4933,21.613,21.4473,21.5761,31200.0
2014-08-11 10:30:00,23.41,23.46,23.39,23.42,34400.0,21.5485,21.5946,21.5301,21.5577,34400.0
2014-08-11 11:00:00,23.4,23.46,23.39,23.42,11200.0,21.5393,21.5946,21.5301,21.5577,11200.0
2014-08-11 11:30:00,23.43,23.46,23.39,23.41,33600.0,21.5669,21.5946,21.5301,21.5485,33600.0
2014-08-11 12:00:00,23.41,23.41,23.36,23.38,12000.0,21.5485,21.5485,21.5025,21.5209,12000.0
2014-08-11 12:30:00,23.38,23.41,23.35,23.39,9200.0,21.5209,21.5485,21.4933,21.5301,9200.0
2014-08-11 13:00:00,23.41,23.45,23.4,23.42,23200.0,21.5485,21.5854,21.5393,21.5577,23200.0
2014-08-11 13:30:00,23.43,23.48,23.43,23.43,16400.0,21.5669,21.613,21.5669,21.5669,16400.0
2014-08-11 14:00:00,23.44,23.47,23.41,23.41,10800.0,21.5761,21.6038,21.5485,21.5485,10800.0
2014-08-11 14:30:00,23.42,23.54,23.41,23.51,36400.0,21.5577,21.6682,21.5485,21.6406,36400.0
2014-08-11 15:00:00,23.51,23.58,23.48,23.52,24000.0,21.6406,21.705,21.613,21.6498,24000.0
2014-08-11 15:30:00,23.51,23.79,23.47,23.72,124000.0,21.6406,21.8983,21.6038,21.8339,124000.0
2014-08-12 09:30:00,23.71,23.82,23.43,23.77,18400.0,21.8247,21.9259,21.5669,21.8799,18400.0
2014-08-12 10:00:00,23.78,23.8,23.69,23.76,39600.0,21.8891,21.9075,21.8063,21.8707,39600.0
2014-08-12 10:30:00,23.75,23.77,23.61,23.64,41600.0,21.8615,21.8799,21.7326,21.7602,41600.0
2014-08-12 11:00:00,23.64,23.69,23.47,23.55,85200.0,21.7602,21.8063,21.6038,21.6774,85200.0
2014-08-12 11:30:00,23.54,23.61,23.44,23.52,46800.0,21.6682,21.7326,21.5761,21.6498,46800.0
2014-08-12 12:00:00,23.54,23.57,23.45,23.47,64000.0,21.6682,21.6958,21.5854,21.6038,64000.0
2014-08-12 12:30:00,23.47,23.5,23.43,23.47,17200.0,21.6038,21.6314,21.5669,21.6038,17200.0
2014-08-12 13:00:00,23.48,23.59,23.46,23.55,68800.0,21.613,21.7142,21.5946,21.6774,68800.0
2014-08-12 13:30:00,23.54,23.55,23.47,23.47,8400.0,21.6682,21.6774,21.6038,21.6038,8400.0
2014-08-12 14:00:00,23.51,23.56,23.48,23.51,32000.0,21.6406,21.6866,21.613,21.6406,32000.0
2014-08-12 14:30:00,23.51,23.58,23.51,23.52,18000.0,21.6406,21.705,21.6406,21.6498,18000.0
2014-08-12 15:00:00,23.47,23.55,23.43,23.55,42000.0,21.6038,21.6774,21.5669,21.6774,42000.0
2014-08-12 15:30:00,23.53,23.64,23.51,23.58,105600.0,21.659,21.7602,21.6406,21.705,105600.0
2014-08-13 09:30:00,23.7,23.85,23.7,23.77,10800.0,21.8155,21.9535,21.8155,21.8799,10800.0
2014-08-13 10:00:00,23.77,24.0,23.76,23.89,60800.0,21.8799,22.0916,21.8707,21.9904,60800.0
2014-08-13 10:30:00,23.87,23.88,23.76,23.8,44800.0,21.972,21.9812,21.8707,21.9075,44800.0
2014-08-13 11:00:00,23.81,23.96,23.8,23.85,55600.0,21.9167,22.0548,21.9075,21.9535,55600.0
2014-08-13 11:30:00,23.87,24.02,23.85,23.95,23600.0,21.972,22.11,21.9535,22.0456,23600.0
2014-08-13 12:00:00,23.93,23.99,23.86,23.97,26800.0,22.0272,22.0824,21.9628,22.064,26800.0
2014-08-13 12:30:00,23.96,23.99,23.93,23.94,163600.0,22.0548,22.0824,22.0272,22.0364,163600.0
2014-08-13 13:00:00,23.96,24.03,23.92,23.92,10800.0,22.0548,22.1192,22.018,22.018,10800.0
2014-08-13 13:30:00,23.95,23.98,23.93,23.94,15200.0,22.0456,22.0732,22.0272,22.0364,15200.0
2014-08-13 14:00:00,23.94,23.96,23.9,23.93,34800.0,22.0364,22.0548,21.9996,22.0272,34800.0
2014-08-13 14:30:00,23.94,23.96,23.89,23.95,85200.0,22.0364,22.0548,21.9904,22.0456,85200.0
2014-08-13 15:00:00,23.96,23.96,23.88,23.95,86000.0,22.0548,22.0548,21.9812,22.0456,86000.0
2014-08-13 15:30:00,23.97,24.03,23.96,24.02,68800.0,22.064,22.1192,22.0548,22.11,68800.0
2014-08-14 09:30:00,23.89,24.04,23.88,23.99,23200.0,21.9904,22.1284,21.9812,22.0824,23200.0
2014-08-14 10:00:00,23.93,24.07,23.88,24.07,11200.0,22.0272,22.1561,21.9812,22.1561,11200.0
2014-08-14 10:30:00,24.08,24.09,24.01,24.06,10800.0,22.1653,22.1745,22.1008,22.1469,10800.0
2014-08-14 11:00:00,24.02,24.14,24.02,24.08,69600.0,22.11,22.2205,22.11,22.1653,69600.0
2014-08-14 11:30:00,24.05,24.05,23.95,24.0,7200.0,22.1376,22.1376,22.0456,22.0916,7200.0
2014-08-14 12:00:00,24.08,24.08,24.0,24.05,23200.0,22.1653,22.1653,22.0916,22.1376,23200.0
2014-08-14 12:30:00,24.04,24.07,24.0,24.0,98800.0,22.1284,22.1561,22.0916,22.0916,98800.0
2014-08-14 13:00:00,24.0,24.04,23.99,24.03,7600.0,22.0916,22.1284,22.0824,22.1192,7600.0
2014-08-14 13:30:00,23.99,24.03,23.98,24.02,23200.0,22.0824,22.1192,22.0732,22.11,23200.0
2014-08-14 14:00:00,24.02,24.02,23.97,24.0,18000.0,22.11,22.11,22.064,22.0916,18000.0
2014-08-14 14:30:00,23.99,24.04,23.99,24.04,4400.0,22.0824,22.1284,22.0824,22.1284,4400.0
2014-08-14 15:00:00,24.05,24.1,24.04,24.06,16400.0,22.1376,22.1837,22.1284,22.1469,16400.0
2014-08-14 15:30:00,24.06,24.18,24.06,24.18,50000.0,22.1469,22.2573,22.1469,22.2573,50000.0
2014-08-15 09:30:00,24.25,24.25,24.14,24.17,12000.0,22.3217,22.3217,22.2205,22.2481,12000.0
2014-08-15 10:00:00,24.17,24.21,24.1,24.18,29200.0,22.2481,22.2849,22.1837,22.2573,29200.0
2014-08-15 10:30:00,24.19,24.22,23.94,23.97,41600.0,22.2665,22.2941,22.0364,22.064,41600.0
2014-08-15 11:00:00,23.99,24.05,23.95,23.98,40800.0,22.0824,22.1376,22.0456,22.0732,40800.0
2014-08-15 11:30:00,23.97,24.0,23.91,23.91,56000.0,22.064,22.0916,22.0088,22.0088,56000.0
2014-08-15 12:00:00,23.84,23.98,23.84,23.93,12000.0,21.9443,22.0732,21.9443,22.0272,12000.0
2014-08-15 12:30:00,23.92,24.01,23.92,24.0,14400.0,22.018,22.1008,22.018,22.0916,14400.0
2014-08-15 13:00:00,23.98,24.0,23.92,23.92,10400.0,22.0732,22.0916,22.018,22.018,10400.0
2014-08-15 13:30:00,23.94,23.98,23.92,23.97,10800.0,22.0364,22.0732,22.018,22.064,10800.0
2014-08-15 14:00:00,23.98,24.04,23.96,24.04,73200.0,22.0732,22.1284,22.0548,22.1284,73200.0
2014-08-15 14:30:00,24.03,24.07,24.01,24.07,52000.0,22.1192,22.1561,22.1008,22.1561,52000.0
2014-08-15 15:00:00,24.04,24.07,23.95,24.0,214000.0,22.1284,22.1561,22.0456,22.0916,214000.0
2014-08-15 15:30:00,24.0,24.07,23.98,24.06,64400.0,22.0916,22.1561,22.0732,22.1469,64400.0
2014-08-18 09:30:00,24.21,24.21,24.15,24.2,4400.0,22.2849,22.2849,22.2297,22.2757,4400.0
2014-08-18 10:00:00,24.16,24.19,24.12,24.19,9200.0,22.2389,22.2665,22.2021,22.2665,9200.0
2014-08-18 10:30:00,24.22,24.23,24.11,24.16,59200.0,22.2941,22.3033,22.1929,22.2389,59200.0
2014-08-18 11:00:00,24.18,24.22,24.13,24.14,43600.0,22.2573,22.2941,22.2113,22.2205,43600.0
2014-08-18 11:30:00,24.14,24.18,24.11,24.16,24000.0,22.2205,22.2573,22.1929,22.2389,24000.0
2014-08-18 12:00:00,24.13,24.18,24.11,24.11,8400.0,22.2113,22.2573,22.1929,22.1929,8400.0
2014-08-18 12:30:00,24.11,24.16,24.07,24.07,6400.0,22.1929,22.2389,22.1561,22.1561,6400.0
2014-08-18 13:00:00,24.09,24.1,24.0,24.0,11600.0,22.1745,22.1837,22.0916,22.0916,11600.0
2014-08-18 13:30:00,24.02,24.07,24.02,24.04,13600.0,22.11,22.1561,22.11,22.1284,13600.0
2014-08-18 14:00:00,24.04,24.06,24.03,24.04,31600.0,22.1284,22.1469,22.1192,22.1284,31600.0
2014-08-18 14:30:00,24.06,24.12,24.02,24.12,77600.0,22.1469,22.2021,22.11,22.2021,77600.0
2014-08-18 15:00:00,24.09,24.12,24.05,24.08,24000.0,22.1745,22.2021,22.1376,22.1653,24000.0
2014-08-18 15:30:00,24.08,24.18,24.07,24.16,102400.0,22.1653,22.2573,22.1561,22.2389,102400.0
2014-08-19 09:30:00,24.2,24.29,24.14,24.23,17200.0,22.3475,22.4306,22.2921,22.3752,17200.0
2014-08-19 10:00:00,24.18,24.2,24.09,24.09,89600.0,22.329,22.3475,22.2459,22.2459,89600.0
2014-08-19 10:30:00,24.11,24.11,23.99,24.0,20400.0,22.2644,22.2644,22.1535,22.1628,20400.0
2014-08-19 11:00:00,24.06,24.06,23.98,24.0,10400.0,22.2182,22.2182,22.1443,22.1628,10400.0
2014-08-19 11:30:00,24.03,24.03,23.98,24.02,23200.0,22.1905,22.1905,22.1443,22.1812,23200.0
2014-08-19 12:00:00,24.02,24.02,23.99,24.0,8000.0,22.1812,22.1812,22.1535,22.1628,8000.0
2014-08-19 12:30:00,24.01,24.01,23.97,24.0,11200.0,22.172,22.172,22.1351,22.1628,11200.0
2014-08-19 13:00:00,24.0,24.02,23.98,24.0,25600.0,22.1628,22.1812,22.1443,22.1628,25600.0
2014-08-19 13:30:00,24.01,24.02,23.97,23.99,30400.0,22.172,22.1812,22.1351,22.1535,30400.0
2014-08-19 14:00:00,23.99,24.04,23.98,24.03,31200.0,22.1535,22.1997,22.1443,22.1905,31200.0
2014-08-19 14:30:00,24.02,24.04,23.99,24.02,69600.0,22.1812,22.1997,22.1535,22.1812,69600.0
2014-08-19 15:00:00,24.02,24.04,23.98,24.03,72800.0,22.1812,22.1997,22.1443,22.1905,72800.0
2014-08-19 15:30:00,24.04,24.09,23.99,24.05,99600.0,22.1997,22.2459,22.1535,22.2089,99600.0
2014-08-20 09:30:00,24.0,24.08,24.0,24.04,13600.0,22.1628,22.2366,22.1628,22.1997,13600.0
2014-08-20 10:00:00,24.04,24.04,23.95,24.01,4000.0,22.1997,22.1997,22.1166,22.172,4000.0
2014-08-20 10:30:00,24.02,24.04,23.97,23.97,25600.0,22.1812,22.1997,22.1351,22.1351,25600.0
2014-08-20 11:00:00,23.97,23.97,23.91,23.95,9200.0,22.1351,22.1351,22.0797,22.1166,9200.0
2014-08-20 11:30:00,23.9,23.94,23.88,23.9,6800.0,22.0704,22.1074,22.052,22.0704,6800.0
2014-08-20 12:00:00,23.93,23.93,23.86,23.86,37200.0,22.0981,22.0981,22.0335,22.0335,37200.0
2014-08-20 12:30:00,23.86,23.86,23.85,23.85,2000.0,22.0335,22.0335,22.0243,22.0243,2000.0
2014-08-20 13:00:00,23.85,23.93,23.84,23.92,10800.0,22.0243,22.0981,22.015,22.0889,10800.0
2014-08-20 13:30:00,23.9,23.9,23.83,23.87,17600.0,22.0704,22.0704,22.0058,22.0427,17600.0
2014-08-20 14:00:00,23.86,23.9,23.79,23.89,11200.0,22.0335,22.0704,21.9688,22.0612,11200.0
2014-08-20 14:30:00,23.88,23.93,23.86,23.93,11200.0,22.052,22.0981,22.0335,22.0981,11200.0
2014-08-20 15:00:00,23.92,23.93,23.87,23.87,16800.0,22.0889,22.0981,22.0427,22.0427,16800.0
2014-08-20 15:30:00,23.88,23.91,23.83,23.84,67200.0,22.052,22.0797,22.0058,22.015,67200.0
2014-08-21 09:30:00,23.88,23.9,23.68,23.84,5600.0,22.052,22.0704,21.8673,22.015,5600.0
2014-08-21 10:00:00,23.83,23.86,23.71,23.86,8400.0,22.0058,22.0335,21.895,22.0335,8400.0
2014-08-21 10:30:00,23.86,23.87,23.78,23.81,45200.0,22.0335,22.0427,21.9596,21.9873,45200.0
2014-08-21 11:00:00,23.8,23.84,23.75,23.81,30000.0,21.9781,22.015,21.9319,21.9873,30000.0
2014-08-21 11:30:00,23.82,23.84,23.78,23.8,21200.0,21.9966,22.015,21.9596,21.9781,21200.0
2014-08-21 12:00:00,23.81,23.84,23.78,23.79,40400.0,21.9873,22.015,21.9596,21.9688,40400.0
2014-08-21 12:30:00,23.78,23.81,23.78,23.8,40800.0,21.9596,21.9873,21.9596,21.9781,40800.0
2014-08-21 13:00:00,23.83,23.93,23.79,23.93,41600.0,22.0058,22.0981,21.9688,22.0981,41600.0
2014-08-21 13:30:00,23.95,23.96,23.83,23.83,24800.0,22.1166,22.1258,22.0058,22.0058,24800.0
2014-08-21 14:00:00,23.82,23.88,23.78,23.87,15200.0,21.9966,22.052,21.9596,22.0427,15200.0
2014-08-21 14:30:00,23.86,23.88,23.85,23.87,14000.0,22.0335,22.052,22.0243,22.0427,14000.0
2014-08-21 15:00:00,23.87,23.87,23.83,23.84,16000.0,22.0427,22.0427,22.0058,22.015,16000.0
2014-08-21 15:30:00,23.84,23.92,23.84,23.9,73600.0,22.015,22.0889,22.015,22.0704,73600.0
2014-08-22 09:30:00,23.97,24.07,23.86,24.0,16000.0,22.1351,22.2274,22.0335,22.1628,16000.0
2014-08-22 10:00:00,24.0,24.08,23.98,24.08,16400.0,22.1628,22.2366,22.1443,22.2366,16400.0
2014-08-22 10:30:00,24.06,24.15,24.06,24.06,32800.0,22.2182,22.3013,22.2182,22.2182,32800.0
2014-08-22 11:00:00,24.05,24.11,23.98,24.02,44400.0,22.2089,22.2644,22.1443,22.1812,44400.0
2014-08-22 11:30:00,24.02,24.08,24.02,24.06,7600.0,22.1812,22.2366,22.1812,22.2182,7600.0
2014-08-22 12:00:00,24.02,24.09,24.02,24.09,10800.0,22.1812,22.2459,22.1812,22.2459,10800.0
2014-08-22 12:30:00,24.08,24.09,24.03,24.03,10000.0,22.2366,22.2459,22.1905,22.1905,10000.0
2014-08-22 13:00:00,24.03,24.03,23.98,23.98,7600.0,22.1905,22.1905,22.1443,22.1443,7600.0
2014-08-22 13:30:00,23.99,24.03,23.99,23.99,5600.0,22.1535,22.1905,22.1535,22.1535,5600.0
2014-08-22 14:00:00,23.99,24.01,23.96,23.96,4800.0,22.1535,22.172,22.1258,22.1258,4800.0
2014-08-22 14:30:00,23.96,24.0,23.92,23.99,11600.0,22.1258,22.1628,22.0889,22.1535,11600.0
2014-08-22 15:00:00,23.99,24.03,23.97,23.98,16000.0,22.1535,22.1905,22.1351,22.1443,16000.0
2014-08-22 15:30:00,23.96,24.0,23.88,23.92,64800.0,22.1258,22.1628,22.052,22.0889,64800.0
2014-08-25 09:30:00,24.1,24.18,23.84,24.14,11600.0,22.2551,22.329,22.015,22.2921,11600.0
2014-08-25 10:00:00,24.13,24.14,24.08,24.09,29600.0,22.2828,22.2921,22.2366,22.2459,29600.0
2014-08-25 10:30:00,24.05,24.17,24.05,24.15,5600.0,22.2089,22.3198,22.2089,22.3013,5600.0
2014-08-25 11:00:00,24.15,24.16,24.09,24.11,14400.0,22.3013,22.3105,22.2459,22.2644,14400.0
2014-08-25 11:30:00,24.12,24.12,24.11,24.11,2000.0,22.2736,22.2736,22.2644,22.2644,2000.0
2014-08-25 12:00:00,24.1,24.1,24.02,24.02,10400.0,22.2551,22.2551,22.1812,22.1812,10400.0
2014-08-25 12:30:00,24.05,24.08,23.95,24.0,138000.0,22.2089,22.2366,22.1166,22.1628,138000.0
2014-08-25 13:00:00,23.98,24.04,23.96,24.04,3600.0,22.1443,22.1997,22.1258,22.1997,3600.0
2014-08-25 13:30:00,24.03,24.06,24.03,24.06,3200.0,22.1905,22.2182,22.1905,22.2182,3200.0
2014-08-25 14:00:00,24.05,24.07,23.99,23.99,18400.0,22.2089,22.2274,22.1535,22.1535,18400.0
2014-08-25 14:30:00,24.0,24.02,24.0,24.0,4400.0,22.1628,22.1812,22.1628,22.1628,4400.0
2014-08-25 15:00:00,23.99,24.02,23.98,24.02,4800.0,22.1535,22.1812,22.1443,22.1812,4800.0
2014-08-25 15:30:00,24.02,24.05,23.96,24.0,70400.0,22.1812,22.2089,22.1258,22.1628,70400.0
2014-08-26 09:30:00,24.11,24.22,23.88,24.18,12000.0,22.2644,22.3659,22.052,22.329,12000.0
2014-08-26 10:00:00,24.04,24.15,24.04,24.15,10000.0,22.1997,22.3013,22.1997,22.3013,10000.0
2014-08-26 10:30:00,24.11,24.12,24.05,24.11,27600.0,22.2644,22.2736,22.2089,22.2644,27600.0
2014-08-26 11:00:00,24.13,24.15,24.1,24.11,12400.0,22.2828,22.3013,22.2551,22.2644,12400.0
2014-08-26 11:30:00,24.11,24.13,24.09,24.09,8400.0,22.2644,22.2828,22.2459,22.2459,8400.0
2014-08-26 12:00:00,24.09,24.14,24.07,24.13,30400.0,22.2459,22.2921,22.2274,22.2828,30400.0
2014-08-26 12:30:00,24.13,24.14,24.1,24.1,6400.0,22.2828,22.2921,22.2551,22.2551,6400.0
2014-08-26 13:00:00,24.07,24.08,23.9,23.93,47600.0,22.2274,22.2366,22.0704,22.0981,47600.0
2014-08-26 13:30:00,23.93,23.97,23.9,23.9,20400.0,22.0981,22.1351,22.0704,22.0704,20400.0
2014-08-26 14:00:00,23.91,23.92,23.85,23.88,64400.0,22.0797,22.0889,22.0243,22.052,64400.0
2014-08-26 14:30:00,23.89,23.89,23.86,23.88,35200.0,22.0612,22.0612,22.0335,22.052,35200.0
2014-08-26 15:00:00,23.88,23.9,23.85,23.85,62800.0,22.052,22.0704,22.0243,22.0243,62800.0
2014-08-26 15:30:00,23.86,23.89,23.84,23.88,98400.0,22.0335,22.0612,22.015,22.052,98400.0
2014-08-27 09:30:00,23.85,24.13,23.65,23.65,36800.0,22.0243,22.2828,21.8396,21.8396,36800.0
2014-08-27 10:00:00,23.65,23.65,23.57,23.57,28400.0,21.8396,21.8396,21.7657,21.7657,28400.0
2014-08-27 10:30:00,23.56,23.6,23.51,23.52,31600.0,21.7565,21.7934,21.7103,21.7195,31600.0
2014-08-27 11:00:00,23.53,23.56,23.47,23.51,38800.0,21.7288,21.7565,21.6733,21.7103,38800.0
2014-08-27 11:30:00,23.5,23.53,23.44,23.5,39600.0,21.701,21.7288,21.6456,21.701,39600.0
2014-08-27 12:00:00,23.51,23.51,23.47,23.48,9600.0,21.7103,21.7103,21.6733,21.6826,9600.0
2014-08-27 12:30:00,23.49,23.52,23.49,23.49,10800.0,21.6918,21.7195,21.6918,21.6918,10800.0
2014-08-27 13:00:00,23.49,23.53,23.49,23.53,11600.0,21.6918,21.7288,21.6918,21.7288,11600.0
2014-08-27 13:30:00,23.53,23.53,23.52,23.52,15200.0,21.7288,21.7288,21.7195,21.7195,15200.0
2014-08-27 14:00:00,23.52,23.54,23.51,23.52,12000.0,21.7195,21.738,21.7103,21.7195,12000.0
2014-08-27 14:30:00,23.52,23.57,23.51,23.57,16400.0,21.7195,21.7657,21.7103,21.7657,16400.0
2014-08-27 15:00:00,23.56,23.57,23.49,23.53,70000.0,21.7565,21.7657,21.6918,21.7288,70000.0
2014-08-27 15:30:00,23.55,23.66,23.51,23.61,151200.0,21.7472,21.8488,21.7103,21.8026,151200.0
2014-08-28 09:30:00,23.59,23.6,23.39,23.55,16000.0,21.7842,21.7934,21.5995,21.7472,16000.0
2014-08-28 10:00:00,23.56,23.65,23.55,23.55,9600.0,21.7565,21.8396,21.7472,21.7472,9600.0
2014-08-28 10:30:00,23.61,23.61,23.56,23.6,4000.0,21.8026,21.8026,21.7565,21.7934,4000.0
2014-08-28 11:00:00,23.65,23.7,23.64,23.68,40800.0,21.8396,21.8857,21.8303,21.8673,40800.0
2014-08-28 11:30:00,23.68,23.72,23.66,23.66,25200.0,21.8673,21.9042,21.8488,21.8488,25200.0
2014-08-28 12:00:00,23.66,23.71,23.66,23.71,2000.0,21.8488,21.895,21.8488,21.895,2000.0
2014-08-28 12:30:00,23.69,23.75,23.69,23.72,9600.0,21.8765,21.9319,21.8765,21.9042,9600.0
2014-08-28 13:00:00,23.73,23.73,23.68,23.72,9600.0,21.9134,21.9134,21.8673,21.9042,9600.0
2014-08-28 13:30:00,23.73,23.73,23.7,23.7,16000.0,21.9134,21.9134,21.8857,21.8857,16000.0
2014-08-28 14:00:00,23.74,23.76,23.72,23.76,10400.0,21.9227,21.9411,21.9042,21.9411,10400.0
2014-08-28 14:30:00,23.75,23.79,23.75,23.77,9600.0,21.9319,21.9688,21.9319,21.9504,9600.0
2014-08-28 15:00:00,23.77,23.79,23.72,23.77,14800.0,21.9504,21.9688,21.9042,21.9504,14800.0
2014-08-28 15:30:00,23.79,23.81,23.73,23.78,43200.0,21.9688,21.9873,21.9134,21.9596,43200.0
2014-08-29 09:30:00,23.87,23.87,23.77,23.81,16800.0,22.0427,22.0427,21.9504,21.9873,16800.0
2014-08-29 10:00:00,23.84,23.85,23.78,23.78,21600.0,22.015,22.0243,21.9596,21.9596,21600.0
2014-08-29 10:30:00,23.81,23.9,23.81,23.9,3600.0,21.9873,22.0704,21.9873,22.0704,3600.0
2014-08-29 11:00:00,23.89,23.96,23.88,23.92,12800.0,22.0612,22.1258,22.052,22.0889,12800.0
2014-08-29 11:30:00,23.94,23.95,23.91,23.91,22800.0,22.1074,22.1166,22.0797,22.0797,22800.0
2014-08-29 12:00:00,23.9,23.97,23.89,23.97,31200.0,22.0704,22.1351,22.0612,22.1351,31200.0
2014-08-29 12:30:00,23.96,24.03,23.96,23.98,18000.0,22.1258,22.1905,22.1258,22.1443,18000.0
2014-08-29 13:00:00,23.98,23.98,23.97,23.97,7200.0,22.1443,22.1443,22.1351,22.1351,7200.0
2014-08-29 13:30:00,23.98,24.0,23.95,23.96,8800.0,22.1443,22.1628,22.1166,22.1258,8800.0
2014-08-29 14:00:00,23.96,23.99,23.96,23.99,9600.0,22.1258,22.1535,22.1258,22.1535,9600.0
2014-08-29 14:30:00,23.99,23.99,23.95,23.96,12800.0,22.1535,22.1535,22.1166,22.1258,12800.0
2014-08-29 15:00:00,23.97,23.97,23.9,23.9,19200.0,22.1351,22.1351,22.0704,22.0704,19200.0
2014-08-29 15:30:00,23.89,23.95,23.86,23.88,78800.0,22.0612,22.1166,22.0335,22.052,78800.0
2014-09-02 09:30:00,24.0,24.24,23.93,24.24,44400.0,22.1628,22.3844,22.0981,22.3844,44400.0
2014-09-02 10:00:00,24.29,24.29,24.05,24.05,53200.0,22.4306,22.4306,22.2089,22.2089,53200.0
2014-09-02 10:30:00,24.05,24.17,24.05,24.13,20800.0,22.2089,22.3198,22.2089,22.2828,20800.0
2014-09-02 11:00:00,24.13,24.15,24.01,24.01,14400.0,22.2828,22.3013,22.172,22.172,14400.0
2014-09-02 11:30:00,24.04,24.06,23.98,23.98,19600.0,22.1997,22.2182,22.1443,22.1443,19600.0
2014-09-02 12:00:00,23.99,24.11,23.99,24.01,19200.0,22.1535,22.2644,22.1535,22.172,19200.0
2014-09-02 12:30:00,24.04,24.04,23.99,23.99,15600.0,22.1997,22.1997,22.1535,22.1535,15600.0
2014-09-02 13:00:00,23.99,24.08,23.99,24.08,10800.0,22.1535,22.2366,22.1535,22.2366,10800.0
2014-09-02 13:30:00,24.08,24.1,24.04,24.09,17200.0,22.2366,22.2551,22.1997,22.2459,17200.0
2014-09-02 14:00:00,24.11,24.15,24.11,24.12,13600.0,22.2644,22.3013,22.2644,22.2736,13600.0
2014-09-02 14:30:00,24.09,24.11,24.05,24.05,10800.0,22.2459,22.2644,22.2089,22.2089,10800.0
2014-09-02 15:00:00,24.04,24.05,24.0,24.04,16400.0,22.1997,22.2089,22.1628,22.1997,16400.0
2014-09-02 15:30:00,24.04,24.1,24.02,24.06,80800.0,22.1997,22.2551,22.1812,22.2182,80800.0
2014-09-03 09:30:00,24.15,24.22,23.95,24.11,11200.0,22.3013,22.3659,22.1166,22.2644,11200.0
2014-09-03 10:00:00,24.16,24.2,24.11,24.11,46400.0,22.3105,22.3475,22.2644,22.2644,46400.0
2014-09-03 10:30:00,24.1,24.14,24.01,24.01,27200.0,22.2551,22.2921,22.172,22.172,27200.0
2014-09-03 11:00:00,23.99,23.99,23.87,23.87,10800.0,22.1535,22.1535,22.0427,22.0427,10800.0
2014-09-03 11:30:00,23.91,23.91,23.81,23.81,6400.0,22.0797,22.0797,21.9873,21.9873,6400.0
2014-09-03 12:00:00,23.81,23.88,23.8,23.88,15600.0,21.9873,22.052,21.9781,22.052,15600.0
2014-09-03 12:30:00,23.9,23.93,23.88,23.89,14800.0,22.0704,22.0981,22.052,22.0612,14800.0
2014-09-03 13:00:00,23.92,23.93,23.9,23.92,6000.0,22.0889,22.0981,22.0704,22.0889,6000.0
2014-09-03 13:30:00,23.93,23.93,23.89,23.91,11200.0,22.0981,22.0981,22.0612,22.0797,11200.0
2014-09-03 14:00:00,23.89,23.89,23.84,23.88,12000.0,22.0612,22.0612,22.015,22.052,12000.0
2014-09-03 14:30:00,23.86,23.87,23.81,23.81,10800.0,22.0335,22.0427,21.9873,21.9873,10800.0
2014-09-03 15:00:00,23.8,23.88,23.8,23.84,15200.0,21.9781,22.052,21.9781,22.015,15200.0
2014-09-03 15:30:00,23.86,23.93,23.84,23.91,56000.0,22.0335,22.0981,22.015,22.0797,56000.0
2014-09-04 09:30:00,23.92,24.0,23.9,23.9,9600.0,22.0889,22.1628,22.0704,22.0704,9600.0
2014-09-04 10:00:00,23.88,24.01,23.88,23.9,4800.0,22.052,22.172,22.052,22.0704,4800.0
2014-09-04 10:30:00,23.88,23.89,23.82,23.84,4800.0,22.052,22.0612,21.9966,22.015,4800.0
2014-09-04 11:00:00,23.78,23.88,23.78,23.86,28800.0,21.9596,22.052,21.9596,22.0335,28800.0
2014-09-04 11:30:00,23.83,23.87,23.81,23.84,6800.0,22.0058,22.0427,21.9873,22.015,6800.0
2014-09-04 12:00:00,23.81,23.84,23.8,23.81,14400.0,21.9873,22.015,21.9781,21.9873,14400.0
2014-09-04 12:30:00,23.81,23.81,23.78,23.79,5600.0,21.9873,21.9873,21.9596,21.9688,5600.0
2014-09-04 13:00:00,23.81,23.88,23.8,23.83,11200.0,21.9873,22.052,21.9781,22.0058,11200.0
2014-09-04 13:30:00,23.86,23.86,23.82,23.83,4400.0,22.0335,22.0335,21.9966,22.0058,4400.0
2014-09-04 14:00:00,23.83,23.86,23.81,23.82,6000.0,22.0058,22.0335,21.9873,21.9966,6000.0
2014-09-04 14:30:00,23.79,23.8,23.75,23.78,11600.0,21.9688,21.9781,21.9319,21.9596,11600.0
2014-09-04 15:00:00,23.75,23.77,23.74,23.77,60800.0,21.9319,21.9504,21.9227,21.9504,60800.0
2014-09-04 15:30:00,23.78,23.79,23.71,23.77,64000.0,21.9596,21.9688,21.895,21.9504,64000.0
2014-09-05 09:30:00,23.81,23.88,23.67,23.88,4000.0,21.9873,22.052,21.858,22.052,4000.0
2014-09-05 10:00:00,23.82,23.86,23.62,23.62,19600.0,21.9966,22.0335,21.8119,21.8119,19600.0
2014-09-05 10:30:00,23.6,23.74,23.6,23.69,92000.0,21.7934,21.9227,21.7934,21.8765,92000.0
2014-09-05 11:00:00,23.73,23.75,23.68,23.72,28000.0,21.9134,21.9319,21.8673,21.9042,28000.0
2014-09-05 11:30:00,23.69,23.77,23.69,23.75,9200.0,21.8765,21.9504,21.8765,21.9319,9200.0
2014-09-05 12:00:00,23.8,23.84,23.77,23.84,17600.0,21.9781,22.015,21.9504,22.015,17600.0
2014-09-05 12:30:00,23.87,23.88,23.83,23.83,8400.0,22.0427,22.052,22.0058,22.0058,8400.0
2014-09-05 13:00:00,23.83,23.9,23.78,23.86,35200.0,22.0058,22.0704,21.9596,22.0335,35200.0
2014-09-05 13:30:00,23.82,23.87,23.77,23.77,6800.0,21.9966,22.0427,21.9504,21.9504,6800.0
2014-09-05 14:00:00,23.77,23.85,23.77,23.79,8000.0,21.9504,22.0243,21.9504,21.9688,8000.0
2014-09-05 14:30:00,23.79,23.8,23.74,23.8,10000.0,21.9688,21.9781,21.9227,21.9781,10000.0
2014-09-05 15:00:00,23.82,23.83,23.79,23.79,15600.0,21.9966,22.0058,21.9688,21.9688,15600.0
2014-09-05 15:30:00,23.79,23.81,23.76,23.77,68000.0,21.9688,21.9873,21.9411,21.9504,68000.0
2014-09-08 09:30:00,23.82,24.0,23.74,23.98,24000.0,21.9966,22.1628,21.9227,22.1443,24000.0
2014-09-08 10:00:00,23.99,24.06,23.94,24.02,58000.0,22.1535,22.2182,22.1074,22.1812,58000.0
2014-09-08 10:30:00,24.02,24.02,23.94,24.02,13600.0,22.1812,22.1812,22.1074,22.1812,13600.0
2014-09-08 11:00:00,24.02,24.09,23.99,24.07,57200.0,22.1812,22.2459,22.1535,22.2274,57200.0
2014-09-08 11:30:00,24.09,24.11,23.94,23.94,24000.0,22.2459,22.2644,22.1074,22.1074,24000.0
2014-09-08 12:00:00,23.98,24.06,23.97,24.06,14400.0,22.1443,22.2182,22.1351,22.2182,14400.0
2014-09-08 12:30:00,24.06,24.15,24.06,24.15,20400.0,22.2182,22.3013,22.2182,22.3013,20400.0
2014-09-08 13:00:00,24.14,24.14,24.04,24.07,21600.0,22.2921,22.2921,22.1997,22.2274,21600.0
2014-09-08 13:30:00,24.07,24.08,24.02,24.05,13600.0,22.2274,22.2366,22.1812,22.2089,13600.0
2014-09-08 14:00:00,24.04,24.11,24.03,24.05,28000.0,22.1997,22.2644,22.1905,22.2089,28000.0
2014-09-08 14:30:00,24.06,24.11,24.06,24.11,16800.0,22.2182,22.2644,22.2182,22.2644,16800.0
2014-09-08 15:00:00,24.11,24.15,24.1,24.14,24400.0,22.2644,22.3013,22.2551,22.2921,24400.0
2014-09-08 15:30:00,24.14,24.15,24.11,24.12,80800.0,22.2921,22.3013,22.2644,22.2736,80800.0
2014-09-09 09:30:00,24.15,24.15,23.98,24.0,10400.0,22.3013,22.3013,22.1443,22.1628,10400.0
2014-09-09 10:00:00,24.0,24.08,23.95,24.06,22400.0,22.1628,22.2366,22.1166,22.2182,22400.0
2014-09-09 10:30:00,24.04,24.1,24.02,24.1,21600.0,22.1997,22.2551,22.1812,22.2551,21600.0
2014-09-09 11:00:00,24.11,24.15,24.07,24.1,19200.0,22.2644,22.3013,22.2274,22.2551,19200.0
2014-09-09 11:30:00,24.11,24.11,24.04,24.04,12000.0,22.2644,22.2644,22.1997,22.1997,12000.0
2014-09-09 12:00:00,24.05,24.07,24.02,24.07,10000.0,22.2089,22.2274,22.1812,22.2274,10000.0
2014-09-09 12:30:00,24.07,24.08,24.05,24.05,13200.0,22.2274,22.2366,22.2089,22.2089,13200.0
2014-09-09 13:00:00,24.06,24.08,24.03,24.08,7200.0,22.2182,22.2366,22.1905,22.2366,7200.0
2014-09-09 13:30:00,24.08,24.15,24.07,24.15,10400.0,22.2366,22.3013,22.2274,22.3013,10400.0
2014-09-09 14:00:00,24.14,24.15,24.04,24.09,14800.0,22.2921,22.3013,22.1997,22.2459,14800.0
2014-09-09 14:30:00,24.08,24.11,24.06,24.09,22800.0,22.2366,22.2644,22.2182,22.2459,22800.0
2014-09-09 15:00:00,24.11,24.11,24.02,24.04,29200.0,22.2644,22.2644,22.1812,22.1997,29200.0
2014-09-09 15:30:00,24.04,24.04,24.0,24.03,60800.0,22.1997,22.1997,22.1628,22.1905,60800.0
2014-09-10 09:30:00,23.98,24.15,23.92,24.15,12000.0,22.1443,22.3013,22.0889,22.3013,12000.0
2014-09-10 10:00:00,24.15,24.15,24.08,24.12,15200.0,22.3013,22.3013,22.2366,22.2736,15200.0
2014-09-10 10:30:00,24.11,24.11,23.99,23.99,31200.0,22.2644,22.2644,22.1535,22.1535,31200.0
2014-09-10 11:00:00,23.99,23.99,23.87,23.87,27600.0,22.1535,22.1535,22.0427,22.0427,27600.0
2014-09-10 11:30:00,23.92,23.96,23.84,23.86,36400.0,22.0889,22.1258,22.015,22.0335,36400.0
2014-09-10 12:00:00,23.85,23.92,23.85,23.91,10800.0,22.0243,22.0889,22.0243,22.0797,10800.0
2014-09-10 12:30:00,23.93,23.93,23.89,23.89,8400.0,22.0981,22.0981,22.0612,22.0612,8400.0
2014-09-10 13:00:00,23.91,24.02,23.9,23.96,12800.0,22.0797,22.1812,22.0704,22.1258,12800.0
2014-09-10 13:30:00,23.96,23.96,23.89,23.96,19200.0,22.1258,22.1258,22.0612,22.1258,19200.0
2014-09-10 14:00:00,23.93,23.96,23.92,23.93,3200.0,22.0981,22.1258,22.0889,22.0981,3200.0
2014-09-10 14:30:00,23.92,23.92,23.86,23.87,19600.0,22.0889,22.0889,22.0335,22.0427,19600.0
2014-09-10 15:00:00,23.87,23.93,23.87,23.93,15200.0,22.0427,22.0981,22.0427,22.0981,15200.0
2014-09-10 15:30:00,23.93,23.93,23.86,23.92,71200.0,22.0981,22.0981,22.0335,22.0889,71200.0
2014-09-11 09:30:00,23.88,24.0,23.8,24.0,23200.0,22.052,22.1628,21.9781,22.1628,23200.0
2014-09-11 10:00:00,23.94,23.99,23.79,23.79,26800.0,22.1074,22.1535,21.9688,21.9688,26800.0
2014-09-11 10:30:00,23.83,23.83,23.67,23.74,36400.0,22.0058,22.0058,21.858,21.9227,36400.0
2014-09-11 11:00:00,23.76,23.79,23.67,23.7,84800.0,21.9411,21.9688,21.858,21.8857,84800.0
2014-09-11 11:30:00,23.7,23.74,23.6,23.62,32800.0,21.8857,21.9227,21.7934,21.8119,32800.0
2014-09-11 12:00:00,23.64,23.69,23.64,23.67,34000.0,21.8303,21.8765,21.8303,21.858,34000.0
2014-09-11 12:30:00,23.68,23.69,23.55,23.57,36400.0,21.8673,21.8765,21.7472,21.7657,36400.0
2014-09-11 13:00:00,23.61,23.63,23.5,23.5,27200.0,21.8026,21.8211,21.701,21.701,27200.0
2014-09-11 13:30:00,23.51,23.61,23.5,23.57,20400.0,21.7103,21.8026,21.701,21.7657,20400.0
2014-09-11 14:00:00,23.59,23.65,23.58,23.63,45200.0,21.7842,21.8396,21.7749,21.8211,45200.0
2014-09-11 14:30:00,23.65,23.66,23.59,23.63,32000.0,21.8396,21.8488,21.7842,21.8211,32000.0
2014-09-11 15:00:00,23.62,23.66,23.62,23.64,36800.0,21.8119,21.8488,21.8119,21.8303,36800.0
2014-09-11 15:30:00,23.65,23.68,23.57,23.59,302000.0,21.8396,21.8673,21.7657,21.7842,302000.0
2014-09-12 09:30:00,23.64,23.64,23.38,23.45,25200.0,21.8303,21.8303,21.5902,21.6549,25200.0
2014-09-12 10:00:00,23.45,23.46,23.34,23.38,32800.0,21.6549,21.6641,21.5533,21.5902,32800.0
2014-09-12 10:30:00,23.4,23.44,23.39,23.42,13600.0,21.6087,21.6456,21.5995,21.6272,13600.0
2014-09-12 11:00:00,23.43,23.44,23.41,23.41,16000.0,21.6364,21.6456,21.6179,21.6179,16000.0
2014-09-12 11:30:00,23.43,23.45,23.4,23.42,8800.0,21.6364,21.6549,21.6087,21.6272,8800.0
2014-09-12 12:00:00,23.42,23.42,23.26,23.28,46400.0,21.6272,21.6272,21.4794,21.4979,46400.0
2014-09-12 12:30:00,23.27,23.33,23.18,23.31,32400.0,21.4887,21.5441,21.4055,21.5256,32400.0
2014-09-12 13:00:00,23.29,23.31,23.21,23.29,19200.0,21.5071,21.5256,21.4332,21.5071,19200.0
2014-09-12 13:30:00,23.28,23.29,23.23,23.26,14800.0,21.4979,21.5071,21.4517,21.4794,14800.0
2014-09-12 14:00:00,23.25,23.27,23.18,23.18,38400.0,21.4702,21.4887,21.4055,21.4055,38400.0
2014-09-12 14:30:00,23.21,23.21,23.11,23.11,44400.0,21.4332,21.4332,21.3409,21.3409,44400.0
2014-09-12 15:00:00,23.15,23.2,23.12,23.13,48400.0,21.3778,21.424,21.3501,21.3594,48400.0
2014-09-12 15:30:00,23.13,23.22,23.13,23.21,125600.0,21.3594,21.4425,21.3594,21.4332,125600.0
2014-09-15 09:30:00,23.26,23.26,22.92,22.96,18400.0,21.4794,21.4794,21.1654,21.2024,18400.0
2014-09-15 10:00:00,22.94,23.02,22.94,23.0,37200.0,21.1839,21.2578,21.1839,21.2393,37200.0
2014-09-15 10:30:00,23.0,23.02,22.93,23.02,26000.0,21.2393,21.2578,21.1747,21.2578,26000.0
2014-09-15 11:00:00,23.04,23.05,22.93,22.97,18000.0,21.2763,21.2855,21.1747,21.2116,18000.0
2014-09-15 11:30:00,22.97,23.04,22.94,22.94,12800.0,21.2116,21.2763,21.1839,21.1839,12800.0
2014-09-15 12:00:00,22.95,23.01,22.95,22.98,55200.0,21.1932,21.2486,21.1932,21.2209,55200.0
2014-09-15 12:30:00,22.97,23.01,22.97,23.01,37600.0,21.2116,21.2486,21.2116,21.2486,37600.0
2014-09-15 13:00:00,23.03,23.04,22.96,22.99,34400.0,21.267,21.2763,21.2024,21.2301,34400.0
2014-09-15 13:30:00,22.96,22.97,22.91,22.91,99600.0,21.2024,21.2116,21.1562,21.1562,99600.0
2014-09-15 14:00:00,22.91,23.12,22.89,23.12,31200.0,21.1562,21.3501,21.1377,21.3501,31200.0
2014-09-15 14:30:00,23.12,23.13,22.97,22.98,45200.0,21.3501,21.3594,21.2116,21.2209,45200.0
2014-09-15 15:00:00,22.98,23.05,22.98,23.04,37200.0,21.2209,21.2855,21.2209,21.2763,37200.0
2014-09-15 15:30:00,23.05,23.11,23.02,23.08,91200.0,21.2855,21.3409,21.2578,21.3132,91200.0
2014-09-16 09:30:00,23.09,23.28,23.03,23.28,16000.0,21.3224,21.4979,21.267,21.4979,16000.0
2014-09-16 10:00:00,23.28,23.31,23.22,23.25,27200.0,21.4979,21.5256,21.4425,21.4702,27200.0
2014-09-16 10:30:00,23.24,23.28,23.11,23.18,36400.0,21.461,21.4979,21.3409,21.4055,36400.0
2014-09-16 11:00:00,23.14,23.24,23.09,23.24,30400.0,21.3686,21.461,21.3224,21.461,30400.0
2014-09-16 11:30:00,23.25,23.33,23.25,23.29,24000.0,21.4702,21.5441,21.4702,21.5071,24000.0
2014-09-16 12:00:00,23.29,23.32,23.24,23.32,11200.0,21.5071,21.5348,21.461,21.5348,11200.0
2014-09-16 12:30:00,23.3,23.47,23.28,23.47,140800.0,21.5164,21.6733,21.4979,21.6733,140800.0
2014-09-16 13:00:00,23.48,23.51,23.42,23.42,25600.0,21.6826,21.7103,21.6272,21.6272,25600.0
2014-09-16 13:30:00,23.44,23.55,23.44,23.52,46400.0,21.6456,21.7472,21.6456,21.7195,46400.0
2014-09-16 14:00:00,23.5,23.52,23.42,23.45,59600.0,21.701,21.7195,21.6272,21.6549,59600.0
2014-09-16 14:30:00,23.45,23.45,23.37,23.41,20000.0,21.6549,21.6549,21.581,21.6179,20000.0
2014-09-16 15:00:00,23.42,23.54,23.4,23.47,37600.0,21.6272,21.738,21.6087,21.6733,37600.0
2014-09-16 15:30:00,23.49,23.53,23.44,23.53,92800.0,21.6918,21.7288,21.6456,21.7288,92800.0
2014-09-17 09:30:00,23.47,23.74,23.47,23.61,40800.0,21.6733,21.9227,21.6733,21.8026,40800.0
2014-09-17 10:00:00,23.56,23.59,23.46,23.57,20800.0,21.7565,21.7842,21.6641,21.7657,20800.0
2014-09-17 10:30:00,23.54,23.54,23.46,23.49,19600.0,21.738,21.738,21.6641,21.6918,19600.0
2014-09-17 11:00:00,23.51,23.58,23.51,23.58,13600.0,21.7103,21.7749,21.7103,21.7749,13600.0
2014-09-17 11:30:00,23.6,23.61,23.57,23.59,13200.0,21.7934,21.8026,21.7657,21.7842,13200.0
2014-09-17 12:00:00,23.58,23.59,23.51,23.51,15200.0,21.7749,21.7842,21.7103,21.7103,15200.0
2014-09-17 12:30:00,23.53,23.57,23.52,23.56,20000.0,21.7288,21.7657,21.7195,21.7565,20000.0
2014-09-17 13:00:00,23.54,23.55,23.49,23.49,16000.0,21.738,21.7472,21.6918,21.6918,16000.0
2014-09-17 13:30:00,23.49,23.58,23.46,23.58,28400.0,21.6918,21.7749,21.6641,21.7749,28400.0
2014-09-17 14:00:00,23.58,23.71,23.48,23.7,40400.0,21.7749,21.895,21.6826,21.8857,40400.0
2014-09-17 14:30:00,23.7,23.7,23.59,23.66,18400.0,21.8857,21.8857,21.7842,21.8488,18400.0
2014-09-17 15:00:00,23.65,23.65,23.57,23.6,42000.0,21.8396,21.8396,21.7657,21.7934,42000.0
2014-09-17 15:30:00,23.61,23.61,23.54,23.6,101600.0,21.8026,21.8026,21.738,21.7934,101600.0
2014-09-18 09:30:00,23.66,23.68,23.56,23.64,7200.0,21.8488,21.8673,21.7565,21.8303,7200.0
2014-09-18 10:00:00,23.61,23.61,23.46,23.46,12000.0,21.8026,21.8026,21.6641,21.6641,12000.0
2014-09-18 10:30:00,23.5,23.58,23.46,23.54,16800.0,21.701,21.7749,21.6641,21.738,16800.0
2014-09-18 11:00:00,23.5,23.58,23.5,23.54,11200.0,21.701,21.7749,21.701,21.738,11200.0
2014-09-18 11:30:00,23.57,23.58,23.43,23.46,120400.0,21.7657,21.7749,21.6364,21.6641,120400.0
2014-09-18 12:00:00,23.47,23.54,23.45,23.52,14000.0,21.6733,21.738,21.6549,21.7195,14000.0
2014-09-18 12:30:00,23.51,23.55,23.49,23.53,10000.0,21.7103,21.7472,21.6918,21.7288,10000.0
2014-09-18 13:00:00,23.53,23.53,23.49,23.52,8000.0,21.7288,21.7288,21.6918,21.7195,8000.0
2014-09-18 13:30:00,23.52,23.54,23.5,23.52,31200.0,21.7195,21.738,21.701,21.7195,31200.0
2014-09-18 14:00:00,23.52,23.58,23.52,23.56,36800.0,21.7195,21.7749,21.7195,21.7565,36800.0
2014-09-18 14:30:00,23.56,23.57,23.51,23.54,39600.0,21.7565,21.7657,21.7103,21.738,39600.0
2014-09-18 15:00:00,23.53,23.57,23.53,23.54,30800.0,21.7288,21.7657,21.7288,21.738,30800.0
2014-09-18 15:30:00,23.53,23.55,23.5,23.54,85600.0,21.7288,21.7472,21.701,21.738,85600.0
2014-09-19 09:30:00,23.64,23.67,23.47,23.47,94000.0,21.8303,21.858,21.6733,21.6733,94000.0
2014-09-19 10:00:00,23.48,23.57,23.43,23.43,39600.0,21.6826,21.7657,21.6364,21.6364,39600.0
2014-09-19 10:30:00,23.43,23.53,23.41,23.53,87600.0,21.6364,21.7288,21.6179,21.7288,87600.0
2014-09-19 11:00:00,23.52,23.54,23.44,23.47,26400.0,21.7195,21.738,21.6456,21.6733,26400.0
2014-09-19 11:30:00,23.45,23.52,23.43,23.48,92800.0,21.6549,21.7195,21.6364,21.6826,92800.0
2014-09-19 12:00:00,23.48,23.5,23.46,23.5,56800.0,21.6826,21.701,21.6641,21.701,56800.0
2014-09-19 12:30:00,23.49,23.53,23.47,23.53,57200.0,21.6918,21.7288,21.6733,21.7288,57200.0
2014-09-19 13:00:00,23.54,23.54,23.48,23.53,28400.0,21.738,21.738,21.6826,21.7288,28400.0
2014-09-19 13:30:00,23.53,23.53,23.49,23.51,52800.0,21.7288,21.7288,21.6918,21.7103,52800.0
2014-09-19 14:00:00,23.52,23.53,23.49,23.5,49200.0,21.7195,21.7288,21.6918,21.701,49200.0
2014-09-19 14:30:00,23.5,23.54,23.49,23.53,106800.0,21.701,21.738,21.6918,21.7288,106800.0
2014-09-19 15:00:00,23.53,23.53,23.29,23.37,103200.0,21.7288,21.7288,21.5071,21.581,103200.0
2014-09-19 15:30:00,23.34,23.53,23.3,23.45,263200.0,21.5533,21.7288,21.5164,21.6549,263200.0
2014-09-22 09:30:00,23.44,23.5,23.17,23.2,46000.0,21.6456,21.701,21.3963,21.424,46000.0
2014-09-22 10:00:00,23.21,23.34,23.17,23.2,27600.0,21.4332,21.5533,21.3963,21.424,27600.0
2014-09-22 10:30:00,23.18,23.18,23.07,23.13,35200.0,21.4055,21.4055,21.304,21.3594,35200.0
2014-09-22 11:00:00,23.13,23.3,23.13,23.27,35200.0,21.3594,21.5164,21.3594,21.4887,35200.0
2014-09-22 11:30:00,23.25,23.26,23.22,23.24,29200.0,21.4702,21.4794,21.4425,21.461,29200.0
2014-09-22 12:00:00,23.23,23.29,23.15,23.29,16800.0,21.4517,21.5071,21.3778,21.5071,16800.0
2014-09-22 12:30:00,23.33,23.34,23.25,23.25,20000.0,21.5441,21.5533,21.4702,21.4702,20000.0
2014-09-22 13:00:00,23.28,23.36,23.28,23.34,43200.0,21.4979,21.5718,21.4979,21.5533,43200.0
2014-09-22 13:30:00,23.35,23.38,23.31,23.38,10000.0,21.5625,21.5902,21.5256,21.5902,10000.0
2014-09-22 14:00:00,23.38,23.42,23.36,23.41,34400.0,21.5902,21.6272,21.5718,21.6179,34400.0
2014-09-22 14:30:00,23.42,23.52,23.42,23.52,44400.0,21.6272,21.7195,21.6272,21.7195,44400.0
2014-09-22 15:00:00,23.52,23.61,23.51,23.58,34400.0,21.7195,21.8026,21.7103,21.7749,34400.0
2014-09-22 15:30:00,23.58,23.66,23.56,23.63,162400.0,21.7749,21.8488,21.7565,21.8211,162400.0
2014-09-23 09:30:00,23.49,23.63,23.49,23.51,36400.0,21.6918,21.8211,21.6918,21.7103,36400.0
2014-09-23 10:00:00,23.53,23.53,23.47,23.48,36400.0,21.7288,21.7288,21.6733,21.6826,36400.0
2014-09-23 10:30:00,23.47,23.53,23.43,23.43,27600.0,21.6733,21.7288,21.6364,21.6364,27600.0
2014-09-23 11:00:00,23.47,23.52,23.4,23.45,23600.0,21.6733,21.7195,21.6087,21.6549,23600.0
2014-09-23 11:30:00,23.46,23.53,23.42,23.51,15200.0,21.6641,21.7288,21.6272,21.7103,15200.0
2014-09-23 12:00:00,23.54,23.54,23.41,23.41,27200.0,21.738,21.738,21.6179,21.6179,27200.0
2014-09-23 12:30:00,23.45,23.5,23.44,23.45,28000.0,21.6549,21.701,21.6456,21.6549,28000.0
2014-09-23 13:00:00,23.45,23.49,23.35,23.42,66800.0,21.6549,21.6918,21.5625,21.6272,66800.0
2014-09-23 13:30:00,23.41,23.45,23.39,23.43,28800.0,21.6179,21.6549,21.5995,21.6364,28800.0
2014-09-23 14:00:00,23.41,23.43,23.36,23.4,22000.0,21.6179,21.6364,21.5718,21.6087,22000.0
2014-09-23 14:30:00,23.43,23.43,23.38,23.39,28800.0,21.6364,21.6364,21.5902,21.5995,28800.0
2014-09-23 15:00:00,23.43,23.43,23.33,23.39,26000.0,21.6364,21.6364,21.5441,21.5995,26000.0
2014-09-23 15:30:00,23.37,23.41,23.26,23.31,92800.0,21.581,21.6179,21.4794,21.5256,92800.0
2014-09-24 09:30:00,23.36,23.43,23.23,23.28,20000.0,21.5718,21.6364,21.4517,21.4979,20000.0
2014-09-24 10:00:00,23.29,23.38,23.29,23.38,17200.0,21.5071,21.5902,21.5071,21.5902,17200.0
2014-09-24 10:30:00,23.36,23.42,23.29,23.42,28400.0,21.5718,21.6272,21.5071,21.6272,28400.0
2014-09-24 11:00:00,23.44,23.54,23.44,23.51,7600.0,21.6456,21.738,21.6456,21.7103,7600.0
2014-09-24 11:30:00,23.53,23.55,23.45,23.49,13600.0,21.7288,21.7472,21.6549,21.6918,13600.0
2014-09-24 12:00:00,23.49,23.5,23.41,23.43,22800.0,21.6918,21.701,21.6179,21.6364,22800.0
2014-09-24 12:30:00,23.43,23.45,23.4,23.41,8400.0,21.6364,21.6549,21.6087,21.6179,8400.0
2014-09-24 13:00:00,23.47,23.47,23.43,23.43,8400.0,21.6733,21.6733,21.6364,21.6364,8400.0
2014-09-24 13:30:00,23.44,23.53,23.44,23.5,16000.0,21.6456,21.7288,21.6456,21.701,16000.0
2014-09-24 14:00:00,23.5,23.55,23.5,23.55,4800.0,21.701,21.7472,21.701,21.7472,4800.0
2014-09-24 14:30:00,23.56,23.63,23.55,23.61,19600.0,21.7565,21.8211,21.7472,21.8026,19600.0
2014-09-24 15:00:00,23.61,23.64,23.54,23.64,30000.0,21.8026,21.8303,21.738,21.8303,30000.0
2014-09-24 15:30:00,23.64,23.64,23.56,23.64,76000.0,21.8303,21.8303,21.7565,21.8303,76000.0
2014-09-25 09:30:00,23.5,23.5,23.4,23.47,43200.0,21.701,21.701,21.6087,21.6733,43200.0
2014-09-25 10:00:00,23.47,23.47,23.24,23.34,94400.0,21.6733,21.6733,21.461,21.5533,94400.0
2014-09-25 10:30:00,23.31,23.31,23.09,23.28,43200.0,21.5256,21.5256,21.3224,21.4979,43200.0
2014-09-25 11:00:00,23.27,23.27,23.13,23.17,27200.0,21.4887,21.4887,21.3594,21.3963,27200.0
2014-09-25 11:30:00,23.17,23.25,23.14,23.17,26400.0,21.3963,21.4702,21.3686,21.3963,26400.0
2014-09-25 12:00:00,23.17,23.19,23.1,23.1,16400.0,21.3963,21.4148,21.3317,21.3317,16400.0
2014-09-25 12:30:00,23.15,23.21,23.14,23.19,10800.0,21.3778,21.4332,21.3686,21.4148,10800.0
2014-09-25 13:00:00,23.2,23.28,23.17,23.26,98000.0,21.424,21.4979,21.3963,21.4794,98000.0
2014-09-25 13:30:00,23.25,23.32,23.25,23.28,49600.0,21.4702,21.5348,21.4702,21.4979,49600.0
2014-09-25 14:00:00,23.29,23.34,23.23,23.3,23200.0,21.5071,21.5533,21.4517,21.5164,23200.0
2014-09-25 14:30:00,23.3,23.36,23.29,23.36,19600.0,21.5164,21.5718,21.5071,21.5718,19600.0
2014-09-25 15:00:00,23.36,23.47,23.32,23.41,77600.0,21.5718,21.6733,21.5348,21.6179,77600.0
2014-09-25 15:30:00,23.43,23.46,23.33,23.36,105600.0,21.6364,21.6641,21.5441,21.5718,105600.0
2014-09-26 09:30:00,23.44,23.44,23.27,23.34,12000.0,21.6456,21.6456,21.4887,21.5533,12000.0
2014-09-26 10:00:00,23.32,23.45,23.32,23.41,29600.0,21.5348,21.6549,21.5348,21.6179,29600.0
2014-09-26 10:30:00,23.39,23.47,23.34,23.41,20800.0,21.5995,21.6733,21.5533,21.6179,20800.0
2014-09-26 11:00:00,23.42,23.45,23.38,23.4,46800.0,21.6272,21.6549,21.5902,21.6087,46800.0
2014-09-26 11:30:00,23.38,23.48,23.38,23.48,51600.0,21.5902,21.6826,21.5902,21.6826,51600.0
2014-09-26 12:00:00,23.45,23.48,23.41,23.43,17200.0,21.6549,21.6826,21.6179,21.6364,17200.0
2014-09-26 12:30:00,23.45,23.45,23.38,23.4,12400.0,21.6549,21.6549,21.5902,21.6087,12400.0
2014-09-26 13:00:00,23.41,23.48,23.4,23.4,18000.0,21.6179,21.6826,21.6087,21.6087,18000.0
2014-09-26 13:30:00,23.41,23.48,23.4,23.48,12000.0,21.6179,21.6826,21.6087,21.6826,12000.0
2014-09-26 14:00:00,23.49,23.55,23.46,23.49,29200.0,21.6918,21.7472,21.6641,21.6918,29200.0
2014-09-26 14:30:00,23.52,23.6,23.49,23.5,26000.0,21.7195,21.7934,21.6918,21.701,26000.0
2014-09-26 15:00:00,23.48,23.54,23.44,23.47,31200.0,21.6826,21.738,21.6456,21.6733,31200.0
2014-09-26 15:30:00,23.48,23.51,23.4,23.4,191200.0,21.6826,21.7103,21.6087,21.6087,191200.0
2014-09-29 09:30:00,23.16,23.31,23.03,23.25,14800.0,21.3871,21.5256,21.267,21.4702,14800.0
2014-09-29 10:00:00,23.25,23.45,23.16,23.35,38000.0,21.4702,21.6549,21.3871,21.5625,38000.0
2014-09-29 10:30:00,23.36,23.5,23.36,23.48,35600.0,21.5718,21.701,21.5718,21.6826,35600.0
2014-09-29 11:00:00,23.47,23.54,23.44,23.52,28400.0,21.6733,21.738,21.6456,21.7195,28400.0
2014-09-29 11:30:00,23.5,23.51,23.45,23.5,15600.0,21.701,21.7103,21.6549,21.701,15600.0
2014-09-29 12:00:00,23.51,23.52,23.38,23.38,9600.0,21.7103,21.7195,21.5902,21.5902,9600.0
2014-09-29 12:30:00,23.39,23.43,23.36,23.42,19200.0,21.5995,21.6364,21.5718,21.6272,19200.0
2014-09-29 13:00:00,23.42,23.45,23.36,23.43,28800.0,21.6272,21.6549,21.5718,21.6364,28800.0
2014-09-29 13:30:00,23.46,23.46,23.39,23.41,11600.0,21.6641,21.6641,21.5995,21.6179,11600.0
2014-09-29 14:00:00,23.43,23.45,23.39,23.4,26800.0,21.6364,21.6549,21.5995,21.6087,26800.0
2014-09-29 14:30:00,23.4,23.5,23.4,23.5,43200.0,21.6087,21.701,21.6087,21.701,43200.0
2014-09-29 15:00:00,23.52,23.52,23.45,23.5,34000.0,21.7195,21.7195,21.6549,21.701,34000.0
2014-09-29 15:30:00,23.51,23.51,23.43,23.45,151200.0,21.7103,21.7103,21.6364,21.6549,151200.0
2014-09-30 09:30:00,23.4,23.56,23.25,23.33,45200.0,21.6087,21.7565,21.4702,21.5441,45200.0
2014-09-30 10:00:00,23.29,23.37,23.16,23.3,18800.0,21.5071,21.581,21.3871,21.5164,18800.0
2014-09-30 10:30:00,23.31,23.52,23.29,23.39,61600.0,21.5256,21.7195,21.5071,21.5995,61600.0
2014-09-30 11:00:00,23.4,23.52,23.4,23.5,22400.0,21.6087,21.7195,21.6087,21.701,22400.0
2014-09-30 11:30:00,23.5,23.51,23.42,23.42,34800.0,21.701,21.7103,21.6272,21.6272,34800.0
2014-09-30 12:00:00,23.47,23.48,23.38,23.38,20400.0,21.6733,21.6826,21.5902,21.5902,20400.0
2014-09-30 12:30:00,23.38,23.45,23.32,23.42,42400.0,21.5902,21.6549,21.5348,21.6272,42400.0
2014-09-30 13:00:00,23.43,23.48,23.39,23.39,24400.0,21.6364,21.6826,21.5995,21.5995,24400.0
2014-09-30 13:30:00,23.39,23.42,23.29,23.32,20400.0,21.5995,21.6272,21.5071,21.5348,20400.0
2014-09-30 14:00:00,23.35,23.44,23.35,23.42,30800.0,21.5625,21.6456,21.5625,21.6272,30800.0
2014-09-30 14:30:00,23.43,23.47,23.38,23.43,25200.0,21.6364,21.6733,21.5902,21.6364,25200.0
2014-09-30 15:00:00,23.42,23.55,23.42,23.55,73200.0,21.6272,21.7472,21.6272,21.7472,73200.0
2014-09-30 15:30:00,23.55,23.56,23.37,23.38,115600.0,21.7472,21.7565,21.581,21.5902,115600.0
2014-10-01 09:30:00,23.38,23.45,23.09,23.22,33200.0,21.5902,21.6549,21.3224,21.4425,33200.0
2014-10-01 10:00:00,23.18,23.29,23.06,23.2,38000.0,21.4055,21.5071,21.2947,21.424,38000.0
2014-10-01 10:30:00,23.15,23.28,23.15,23.28,38800.0,21.3778,21.4979,21.3778,21.4979,38800.0
2014-10-01 11:00:00,23.27,23.33,23.18,23.19,28000.0,21.4887,21.5441,21.4055,21.4148,28000.0
2014-10-01 11:30:00,23.21,23.27,23.18,23.27,22400.0,21.4332,21.4887,21.4055,21.4887,22400.0
2014-10-01 12:00:00,23.27,23.28,23.18,23.26,32800.0,21.4887,21.4979,21.4055,21.4794,32800.0
2014-10-01 12:30:00,23.26,23.29,23.21,23.23,26000.0,21.4794,21.5071,21.4332,21.4517,26000.0
2014-10-01 13:00:00,23.22,23.29,23.18,23.21,58800.0,21.4425,21.5071,21.4055,21.4332,58800.0
2014-10-01 13:30:00,23.2,23.24,23.14,23.14,33600.0,21.424,21.461,21.3686,21.3686,33600.0
2014-10-01 14:00:00,23.15,23.28,23.14,23.25,34000.0,21.3778,21.4979,21.3686,21.4702,34000.0
2014-10-01 14:30:00,23.25,23.25,23.14,23.14,37200.0,21.4702,21.4702,21.3686,21.3686,37200.0
2014-10-01 15:00:00,23.12,23.19,23.11,23.18,50000.0,21.3501,21.4148,21.3409,21.4055,50000.0
2014-10-01 15:30:00,23.18,23.25,23.18,23.21,165200.0,21.4055,21.4702,21.4055,21.4332,165200.0
2014-10-02 09:30:00,23.32,23.56,23.32,23.41,38400.0,21.5348,21.7565,21.5348,21.6179,38400.0
2014-10-02 10:00:00,23.44,23.52,23.38,23.51,32400.0,21.6456,21.7195,21.5902,21.7103,32400.0
2014-10-02 10:30:00,23.46,23.47,23.36,23.38,48800.0,21.6641,21.6733,21.5718,21.5902,48800.0
2014-10-02 11:00:00,23.36,23.45,23.3,23.36,32000.0,21.5718,21.6549,21.5164,21.5718,32000.0
2014-10-02 11:30:00,23.38,23.38,23.24,23.29,28000.0,21.5902,21.5902,21.461,21.5071,28000.0
2014-10-02 12:00:00,23.34,23.36,23.24,23.24,22800.0,21.5533,21.5718,21.461,21.461,22800.0
2014-10-02 12:30:00,23.22,23.37,23.22,23.33,32800.0,21.4425,21.581,21.4425,21.5441,32800.0
2014-10-02 13:00:00,23.33,23.42,23.3,23.42,24800.0,21.5441,21.6272,21.5164,21.6272,24800.0
2014-10-02 13:30:00,23.42,23.45,23.35,23.38,20000.0,21.6272,21.6549,21.5625,21.5902,20000.0
2014-10-02 14:00:00,23.36,23.45,23.29,23.3,34000.0,21.5718,21.6549,21.5071,21.5164,34000.0
2014-10-02 14:30:00,23.29,23.39,23.26,23.36,24400.0,21.5071,21.5995,21.4794,21.5718,24400.0
2014-10-02 15:00:00,23.34,23.37,23.32,23.35,26000.0,21.5533,21.581,21.5348,21.5625,26000.0
2014-10-02 15:30:00,23.36,23.43,23.32,23.41,114800.0,21.5718,21.6364,21.5348,21.6179,114800.0
2014-10-03 09:30:00,23.5,23.65,23.4,23.51,32000.0,21.701,21.8396,21.6087,21.7103,32000.0
2014-10-03 10:00:00,23.56,23.62,23.43,23.46,64000.0,21.7565,21.8119,21.6364,21.6641,64000.0
2014-10-03 10:30:00,23.47,23.71,23.45,23.68,73200.0,21.6733,21.895,21.6549,21.8673,73200.0
2014-10-03 11:00:00,23.67,23.72,23.5,23.65,44800.0,21.858,21.9042,21.701,21.8396,44800.0
2014-10-03 11:30:00,23.64,23.65,23.53,23.65,40000.0,21.8303,21.8396,21.7288,21.8396,40000.0
2014-10-03 12:00:00,23.65,23.67,23.58,23.65,52000.0,21.8396,21.858,21.7749,21.8396,52000.0
2014-10-03 12:30:00,23.65,23.68,23.6,23.67,40800.0,21.8396,21.8673,21.7934,21.858,40800.0
2014-10-03 13:00:00,23.65,23.67,23.55,23.62,32000.0,21.8396,21.858,21.7472,21.8119,32000.0
2014-10-03 13:30:00,23.62,23.66,23.59,23.65,25600.0,21.8119,21.8488,21.7842,21.8396,25600.0
2014-10-03 14:00:00,23.66,23.72,23.64,23.7,32000.0,21.8488,21.9042,21.8303,21.8857,32000.0
2014-10-03 14:30:00,23.7,23.73,23.62,23.63,55200.0,21.8857,21.9134,21.8119,21.8211,55200.0
2014-10-03 15:00:00,23.65,23.83,23.61,23.79,148400.0,21.8396,22.0058,21.8026,21.9688,148400.0
2014-10-03 15:30:00,23.77,23.9,23.49,23.56,481200.0,21.9504,22.0704,21.6918,21.7565,481200.0
2014-10-06 09:30:00,23.61,23.73,23.31,23.33,43600.0,21.8026,21.9134,21.5256,21.5441,43600.0
2014-10-06 10:00:00,23.32,23.33,23.2,23.28,52400.0,21.5348,21.5441,21.424,21.4979,52400.0
2014-10-06 10:30:00,23.31,23.39,23.26,23.33,35200.0,21.5256,21.5995,21.4794,21.5441,35200.0
2014-10-06 11:00:00,23.35,23.44,23.32,23.36,52000.0,21.5625,21.6456,21.5348,21.5718,52000.0
2014-10-06 11:30:00,23.37,23.43,23.28,23.42,49200.0,21.581,21.6364,21.4979,21.6272,49200.0
2014-10-06 12:00:00,23.42,23.44,23.37,23.4,48800.0,21.6272,21.6456,21.581,21.6087,48800.0
2014-10-06 12:30:00,23.4,23.41,23.3,23.36,37200.0,21.6087,21.6179,21.5164,21.5718,37200.0
2014-10-06 13:00:00,23.36,23.38,23.33,23.37,8800.0,21.5718,21.5902,21.5441,21.581,8800.0
2014-10-06 13:30:00,23.38,23.39,23.3,23.35,16800.0,21.5902,21.5995,21.5164,21.5625,16800.0
2014-10-06 14:00:00,23.31,23.38,23.25,23.33,17600.0,21.5256,21.5902,21.4702,21.5441,17600.0
2014-10-06 14:30:00,23.35,23.39,23.33,23.33,26000.0,21.5625,21.5995,21.5441,21.5441,26000.0
2014-10-06 15:00:00,23.31,23.37,23.3,23.3,44800.0,21.5256,21.581,21.5164,21.5164,44800.0
2014-10-06 15:30:00,23.3,23.35,23.27,23.3,95600.0,21.5164,21.5625,21.4887,21.5164,95600.0
2014-10-07 09:30:00,23.18,23.22,22.89,23.0,18000.0,21.4055,21.4425,21.1377,21.2393,18000.0
2014-10-07 10:00:00,23.11,23.13,22.97,23.01,18000.0,21.3409,21.3594,21.2116,21.2486,18000.0
2014-10-07 10:30:00,23.0,23.1,23.0,23.0,28400.0,21.2393,21.3317,21.2393,21.2393,28400.0
2014-10-07 11:00:00,23.0,23.08,22.98,23.04,26400.0,21.2393,21.3132,21.2209,21.2763,26400.0
2014-10-07 11:30:00,23.06,23.13,23.02,23.11,19600.0,21.2947,21.3594,21.2578,21.3409,19600.0
2014-10-07 12:00:00,23.13,23.18,23.1,23.1,18000.0,21.3594,21.4055,21.3317,21.3317,18000.0
2014-10-07 12:30:00,23.11,23.11,23.05,23.05,17200.0,21.3409,21.3409,21.2855,21.2855,17200.0
2014-10-07 13:00:00,23.05,23.13,23.04,23.06,26000.0,21.2855,21.3594,21.2763,21.2947,26000.0
2014-10-07 13:30:00,23.07,23.09,23.01,23.09,26800.0,21.304,21.3224,21.2486,21.3224,26800.0
2014-10-07 14:00:00,23.04,23.05,22.98,22.98,22400.0,21.2763,21.2855,21.2209,21.2209,22400.0
2014-10-07 14:30:00,22.94,22.95,22.9,22.93,22000.0,21.1839,21.1932,21.147,21.1747,22000.0
2014-10-07 15:00:00,22.91,22.95,22.84,22.89,50000.0,21.1562,21.1932,21.0916,21.1377,50000.0
2014-10-07 15:30:00,22.91,22.93,22.87,22.87,192000.0,21.1562,21.1747,21.1193,21.1193,192000.0
2014-10-08 09:30:00,22.93,22.93,22.81,22.85,26000.0,21.1747,21.1747,21.0639,21.1008,26000.0
2014-10-08 10:00:00,22.89,23.01,22.74,22.74,54000.0,21.1377,21.2486,20.9992,20.9992,54000.0
2014-10-08 10:30:00,22.74,22.83,22.7,22.78,43200.0,20.9992,21.0823,20.9623,21.0362,43200.0
2014-10-08 11:00:00,22.76,22.85,22.68,22.83,28800.0,21.0177,21.1008,20.9438,21.0823,28800.0
2014-10-08 11:30:00,22.81,22.87,22.73,22.87,14400.0,21.0639,21.1193,20.99,21.1193,14400.0
2014-10-08 12:00:00,22.86,22.86,22.77,22.77,18400.0,21.11,21.11,21.0269,21.0269,18400.0
2014-10-08 12:30:00,22.76,22.79,22.73,22.73,13200.0,21.0177,21.0454,20.99,20.99,13200.0
2014-10-08 13:00:00,22.75,22.8,22.73,22.75,56800.0,21.0085,21.0546,20.99,21.0085,56800.0
2014-10-08 13:30:00,22.77,22.86,22.77,22.84,26800.0,21.0269,21.11,21.0269,21.0916,26800.0
2014-10-08 14:00:00,22.87,23.01,22.84,22.95,65600.0,21.1193,21.2486,21.0916,21.1932,65600.0
2014-10-08 14:30:00,23.0,23.09,22.97,23.05,29600.0,21.2393,21.3224,21.2116,21.2855,29600.0
2014-10-08 15:00:00,23.06,23.16,23.05,23.1,60800.0,21.2947,21.3871,21.2855,21.3317,60800.0
2014-10-08 15:30:00,23.11,23.16,23.07,23.09,157600.0,21.3409,21.3871,21.304,21.3224,157600.0
2014-10-09 09:30:00,23.02,23.06,22.9,22.93,19600.0,21.2578,21.2947,21.147,21.1747,19600.0
2014-10-09 10:00:00,22.99,23.01,22.92,23.0,25600.0,21.2301,21.2486,21.1654,21.2393,25600.0
2014-10-09 10:30:00,23.0,23.0,22.9,22.97,45200.0,21.2393,21.2393,21.147,21.2116,45200.0
2014-10-09 11:00:00,22.96,23.02,22.95,23.01,22000.0,21.2024,21.2578,21.1932,21.2486,22000.0
2014-10-09 11:30:00,23.02,23.02,22.76,22.77,27200.0,21.2578,21.2578,21.0177,21.0269,27200.0
2014-10-09 12:00:00,22.79,22.82,22.68,22.68,9200.0,21.0454,21.0731,20.9438,20.9438,9200.0
2014-10-09 12:30:00,22.69,22.8,22.69,22.77,13200.0,20.9531,21.0546,20.9531,21.0269,13200.0
2014-10-09 13:00:00,22.75,22.81,22.72,22.77,26000.0,21.0085,21.0639,20.9808,21.0269,26000.0
2014-10-09 13:30:00,22.78,22.81,22.63,22.65,54400.0,21.0362,21.0639,20.8976,20.9161,54400.0
2014-10-09 14:00:00,22.65,22.67,22.61,22.64,24000.0,20.9161,20.9346,20.8792,20.9069,24000.0
2014-10-09 14:30:00,22.63,22.71,22.62,22.68,53200.0,20.8976,20.9715,20.8884,20.9438,53200.0
2014-10-09 15:00:00,22.65,22.75,22.64,22.7,48000.0,20.9161,21.0085,20.9069,20.9623,48000.0
2014-10-09 15:30:00,22.7,22.74,22.61,22.64,124800.0,20.9623,20.9992,20.8792,20.9069,124800.0
2014-10-10 09:30:00,22.61,22.8,22.54,22.66,44800.0,20.8792,21.0546,20.8145,20.9254,44800.0
2014-10-10 10:00:00,22.7,22.74,22.47,22.5,40000.0,20.9623,20.9992,20.7499,20.7776,40000.0
2014-10-10 10:30:00,22.49,22.61,22.49,22.5,20000.0,20.7684,20.8792,20.7684,20.7776,20000.0
2014-10-10 11:00:00,22.53,22.58,22.45,22.54,33600.0,20.8053,20.8515,20.7314,20.8145,33600.0
2014-10-10 11:30:00,22.6,22.67,22.55,22.56,23200.0,20.8699,20.9346,20.8238,20.833,23200.0
2014-10-10 12:00:00,22.57,22.66,22.57,22.62,15600.0,20.8422,20.9254,20.8422,20.8884,15600.0
2014-10-10 12:30:00,22.62,22.74,22.51,22.51,18400.0,20.8884,20.9992,20.7868,20.7868,18400.0
2014-10-10 13:00:00,22.51,22.57,22.48,22.5,22800.0,20.7868,20.8422,20.7591,20.7776,22800.0
2014-10-10 13:30:00,22.55,22.62,22.54,22.6,13200.0,20.8238,20.8884,20.8145,20.8699,13200.0
2014-10-10 14:00:00,22.62,22.64,22.53,22.57,16400.0,20.8884,20.9069,20.8053,20.8422,16400.0
2014-10-10 14:30:00,22.56,22.56,22.46,22.5,22800.0,20.833,20.833,20.7407,20.7776,22800.0
2014-10-10 15:00:00,22.5,22.54,22.45,22.48,26000.0,20.7776,20.8145,20.7314,20.7591,26000.0
2014-10-10 15:30:00,22.48,22.48,22.31,22.33,102400.0,20.7591,20.7591,20.6021,20.6206,102400.0
2014-10-13 09:30:00,22.37,22.53,22.2,22.31,26800.0,20.6576,20.8053,20.5006,20.6021,26800.0
2014-10-13 10:00:00,22.27,22.31,22.1,22.18,24000.0,20.5652,20.6021,20.4082,20.4821,24000.0
2014-10-13 10:30:00,22.17,22.25,22.1,22.22,30800.0,20.4729,20.5467,20.4082,20.519,30800.0
2014-10-13 11:00:00,22.16,22.25,22.09,22.13,27200.0,20.4636,20.5467,20.399,20.4359,27200.0
2014-10-13 11:30:00,22.16,22.28,22.16,22.27,26800.0,20.4636,20.5744,20.4636,20.5652,26800.0
2014-10-13 12:00:00,22.27,22.34,22.21,22.34,88800.0,20.5652,20.6298,20.5098,20.6298,88800.0
2014-10-13 12:30:00,22.3,22.4,22.29,22.35,24400.0,20.5929,20.6853,20.5837,20.6391,24400.0
2014-10-13 13:00:00,22.38,22.41,22.25,22.29,32400.0,20.6668,20.6945,20.5467,20.5837,32400.0
2014-10-13 13:30:00,22.29,22.34,22.22,22.22,10400.0,20.5837,20.6298,20.519,20.519,10400.0
2014-10-13 14:00:00,22.24,22.3,22.21,22.24,24000.0,20.5375,20.5929,20.5098,20.5375,24000.0
2014-10-13 14:30:00,22.28,22.28,22.2,22.22,22800.0,20.5744,20.5744,20.5006,20.519,22800.0
2014-10-13 15:00:00,22.22,22.25,22.16,22.19,24400.0,20.519,20.5467,20.4636,20.4913,24400.0
2014-10-13 15:30:00,22.16,22.16,22.0,22.0,91600.0,20.4636,20.4636,20.3159,20.3159,91600.0
2014-10-14 09:30:00,22.11,22.12,21.66,21.66,34400.0,20.4175,20.4267,20.0019,20.0019,34400.0
2014-10-14 10:00:00,21.69,21.95,21.68,21.92,42000.0,20.0296,20.2697,20.0204,20.242,42000.0
2014-10-14 10:30:00,21.91,22.1,21.86,22.0,31200.0,20.2328,20.4082,20.1866,20.3159,31200.0
2014-10-14 11:00:00,21.96,22.22,21.96,22.14,20400.0,20.2789,20.519,20.2789,20.4452,20400.0
2014-10-14 11:30:00,22.15,22.18,22.03,22.07,11600.0,20.4544,20.4821,20.3436,20.3805,11600.0
2014-10-14 12:00:00,22.09,22.19,22.03,22.03,10800.0,20.399,20.4913,20.3436,20.3436,10800.0
2014-10-14 12:30:00,22.02,22.05,21.97,22.02,10800.0,20.3343,20.362,20.2882,20.3343,10800.0
2014-10-14 13:00:00,22.04,22.08,21.98,21.99,19200.0,20.3528,20.3898,20.2974,20.3066,19200.0
2014-10-14 13:30:00,21.99,22.09,21.95,22.09,30000.0,20.3066,20.399,20.2697,20.399,30000.0
2014-10-14 14:00:00,22.06,22.07,21.97,22.0,47200.0,20.3713,20.3805,20.2882,20.3159,47200.0
2014-10-14 14:30:00,22.01,22.06,21.94,21.99,31200.0,20.3251,20.3713,20.2605,20.3066,31200.0
2014-10-14 15:00:00,22.0,22.01,21.89,21.95,28800.0,20.3159,20.3251,20.2143,20.2697,28800.0
2014-10-14 15:30:00,21.95,22.04,21.87,21.94,128000.0,20.2697,20.3528,20.1958,20.2605,128000.0
2014-10-15 09:30:00,21.67,21.81,21.5,21.75,19600.0,20.0111,20.1404,19.8542,20.085,19600.0
2014-10-15 10:00:00,21.73,21.89,21.68,21.83,31200.0,20.0665,20.2143,20.0204,20.1589,31200.0
2014-10-15 10:30:00,21.82,21.82,21.57,21.61,106800.0,20.1497,20.1497,19.9188,19.9557,106800.0
2014-10-15 11:00:00,21.59,21.84,21.59,21.61,125200.0,19.9373,20.1681,19.9373,19.9557,125200.0
2014-10-15 11:30:00,21.64,21.72,21.52,21.63,136800.0,19.9834,20.0573,19.8726,19.9742,136800.0
2014-10-15 12:00:00,21.62,21.67,21.57,21.63,168800.0,19.965,20.0111,19.9188,19.9742,168800.0
2014-10-15 12:30:00,21.61,21.68,21.6,21.6,104000.0,19.9557,20.0204,19.9465,19.9465,104000.0
2014-10-15 13:00:00,21.63,21.68,21.6,21.65,78000.0,19.9742,20.0204,19.9465,19.9927,78000.0
2014-10-15 13:30:00,21.66,21.8,21.62,21.75,39200.0,20.0019,20.1312,19.965,20.085,39200.0
2014-10-15 14:00:00,21.72,21.86,21.7,21.82,91200.0,20.0573,20.1866,20.0388,20.1497,91200.0
2014-10-15 14:30:00,21.87,22.0,21.86,21.95,76800.0,20.1958,20.3159,20.1866,20.2697,76800.0
2014-10-15 15:00:00,21.94,22.12,21.92,22.12,101200.0,20.2605,20.4267,20.242,20.4267,101200.0
2014-10-15 15:30:00,22.1,22.29,22.08,22.1,173200.0,20.4082,20.5837,20.3898,20.4082,173200.0
2014-10-16 09:30:00,21.76,22.0,21.63,21.9,33600.0,20.0942,20.3159,19.9742,20.2235,33600.0
2014-10-16 10:00:00,21.88,22.15,21.83,22.0,88400.0,20.2051,20.4544,20.1589,20.3159,88400.0
2014-10-16 10:30:00,21.96,22.19,21.96,22.12,96000.0,20.2789,20.4913,20.2789,20.4267,96000.0
2014-10-16 11:00:00,22.05,22.11,22.03,22.06,30800.0,20.362,20.4175,20.3436,20.3713,30800.0
2014-10-16 11:30:00,22.09,22.17,21.98,22.07,32800.0,20.399,20.4729,20.2974,20.3805,32800.0
2014-10-16 12:00:00,22.04,22.12,22.03,22.07,26000.0,20.3528,20.4267,20.3436,20.3805,26000.0
2014-10-16 12:30:00,22.09,22.15,22.04,22.14,24400.0,20.399,20.4544,20.3528,20.4452,24400.0
2014-10-16 13:00:00,22.17,22.27,22.17,22.22,23600.0,20.4729,20.5652,20.4729,20.519,23600.0
2014-10-16 13:30:00,22.19,22.36,22.18,22.25,32400.0,20.4913,20.6483,20.4821,20.5467,32400.0
2014-10-16 14:00:00,22.17,22.44,22.17,22.38,50400.0,20.4729,20.7222,20.4729,20.6668,50400.0
2014-10-16 14:30:00,22.38,22.54,22.34,22.34,65200.0,20.6668,20.8145,20.6298,20.6298,65200.0
2014-10-16 15:00:00,22.33,22.52,22.27,22.5,62800.0,20.6206,20.7961,20.5652,20.7776,62800.0
2014-10-16 15:30:00,22.52,22.58,22.46,22.5,246800.0,20.7961,20.8515,20.7407,20.7776,246800.0
2014-10-17 09:30:00,22.82,22.82,22.5,22.63,88800.0,21.0731,21.0731,20.7776,20.8976,88800.0
2014-10-17 10:00:00,22.6,22.73,22.6,22.73,53600.0,20.8699,20.99,20.8699,20.99,53600.0
2014-10-17 10:30:00,22.74,22.83,22.68,22.8,192800.0,20.9992,21.0823,20.9438,21.0546,192800.0
2014-10-17 11:00:00,22.79,22.79,22.69,22.75,116800.0,21.0454,21.0454,20.9531,21.0085,116800.0
2014-10-17 11:30:00,22.75,22.75,22.67,22.69,37200.0,21.0085,21.0085,20.9346,20.9531,37200.0
2014-10-17 12:00:00,22.69,22.72,22.62,22.66,20400.0,20.9531,20.9808,20.8884,20.9254,20400.0
2014-10-17 12:30:00,22.67,22.71,22.64,22.7,22000.0,20.9346,20.9715,20.9069,20.9623,22000.0
2014-10-17 13:00:00,22.7,22.75,22.63,22.66,20400.0,20.9623,21.0085,20.8976,20.9254,20400.0
2014-10-17 13:30:00,22.65,22.7,22.62,22.67,20000.0,20.9161,20.9623,20.8884,20.9346,20000.0
2014-10-17 14:00:00,22.68,22.68,22.57,22.63,30400.0,20.9438,20.9438,20.8422,20.8976,30400.0
2014-10-17 14:30:00,22.67,22.68,22.56,22.62,32800.0,20.9346,20.9438,20.833,20.8884,32800.0
2014-10-17 15:00:00,22.62,22.85,22.58,22.83,40400.0,20.8884,21.1008,20.8515,21.0823,40400.0
2014-10-17 15:30:00,22.84,22.9,22.65,22.72,216000.0,21.0916,21.147,20.9161,20.9808,216000.0
2014-10-20 09:30:00,22.72,22.72,22.5,22.6,44400.0,20.9808,20.9808,20.7776,20.8699,44400.0
2014-10-20 10:00:00,22.62,22.63,22.45,22.45,50400.0,20.8884,20.8976,20.7314,20.7314,50400.0
2014-10-20 10:30:00,22.48,22.56,22.39,22.46,67600.0,20.7591,20.833,20.676,20.7407,67600.0
2014-10-20 11:00:00,22.43,22.45,22.33,22.35,66800.0,20.713,20.7314,20.6206,20.6391,66800.0
2014-10-20 11:30:00,22.33,22.47,22.3,22.3,48000.0,20.6206,20.7499,20.5929,20.5929,48000.0
2014-10-20 12:00:00,22.32,22.51,22.32,22.51,26000.0,20.6114,20.7868,20.6114,20.7868,26000.0
2014-10-20 12:30:00,22.48,22.5,22.43,22.45,23600.0,20.7591,20.7776,20.713,20.7314,23600.0
2014-10-20 13:00:00,22.46,22.59,22.46,22.59,47600.0,20.7407,20.8607,20.7407,20.8607,47600.0
2014-10-20 13:30:00,22.61,22.61,22.58,22.61,25200.0,20.8792,20.8792,20.8515,20.8792,25200.0
2014-10-20 14:00:00,22.63,22.65,22.55,22.6,50000.0,20.8976,20.9161,20.8238,20.8699,50000.0
2014-10-20 14:30:00,22.58,22.63,22.52,22.52,29600.0,20.8515,20.8976,20.7961,20.7961,29600.0
2014-10-20 15:00:00,22.53,22.57,22.48,22.51,73200.0,20.8053,20.8422,20.7591,20.7868,73200.0
2014-10-20 15:30:00,22.51,22.65,22.51,22.63,113600.0,20.7868,20.9161,20.7868,20.8976,113600.0
2014-10-21 09:30:00,22.92,22.92,22.75,22.88,31200.0,21.1654,21.1654,21.0085,21.1285,31200.0
2014-10-21 10:00:00,22.9,22.97,22.89,22.91,28400.0,21.147,21.2116,21.1377,21.1562,28400.0
2014-10-21 10:30:00,22.9,23.06,22.88,23.0,50400.0,21.147,21.2947,21.1285,21.2393,50400.0
2014-10-21 11:00:00,23.0,23.13,22.98,23.11,68000.0,21.2393,21.3594,21.2209,21.3409,68000.0
2014-10-21 11:30:00,23.13,23.16,23.08,23.13,17600.0,21.3594,21.3871,21.3132,21.3594,17600.0
2014-10-21 12:00:00,23.1,23.18,23.1,23.17,12000.0,21.3317,21.4055,21.3317,21.3963,12000.0
2014-10-21 12:30:00,23.18,23.23,23.15,23.19,31200.0,21.4055,21.4517,21.3778,21.4148,31200.0
2014-10-21 13:00:00,23.17,23.22,23.17,23.22,18800.0,21.3963,21.4425,21.3963,21.4425,18800.0
2014-10-21 13:30:00,23.23,23.34,23.23,23.34,14000.0,21.4517,21.5533,21.4517,21.5533,14000.0
2014-10-21 14:00:00,23.3,23.37,23.29,23.32,15200.0,21.5164,21.581,21.5071,21.5348,15200.0
2014-10-21 14:30:00,23.34,23.34,23.28,23.28,4400.0,21.5533,21.5533,21.4979,21.4979,4400.0
2014-10-21 15:00:00,23.27,23.41,23.27,23.4,38000.0,21.4887,21.6179,21.4887,21.6087,38000.0
2014-10-21 15:30:00,23.4,23.48,23.37,23.46,104400.0,21.6087,21.6826,21.581,21.6641,104400.0
2014-10-22 09:30:00,23.58,23.62,23.47,23.57,28000.0,21.7749,21.8119,21.6733,21.7657,28000.0
2014-10-22 10:00:00,23.6,23.6,23.48,23.57,20000.0,21.7934,21.7934,21.6826,21.7657,20000.0
2014-10-22 10:30:00,23.58,23.64,23.45,23.55,43200.0,21.7749,21.8303,21.6549,21.7472,43200.0
2014-10-22 11:00:00,23.54,23.6,23.52,23.53,67600.0,21.738,21.7934,21.7195,21.7288,67600.0
2014-10-22 11:30:00,23.55,23.57,23.53,23.57,20000.0,21.7472,21.7657,21.7288,21.7657,20000.0
2014-10-22 12:00:00,23.58,23.59,23.52,23.57,30400.0,21.7749,21.7842,21.7195,21.7657,30400.0
2014-10-22 12:30:00,23.55,23.55,23.42,23.44,24400.0,21.7472,21.7472,21.6272,21.6456,24400.0
2014-10-22 13:00:00,23.45,23.5,23.39,23.39,15200.0,21.6549,21.701,21.5995,21.5995,15200.0
2014-10-22 13:30:00,23.4,23.42,23.37,23.38,23600.0,21.6087,21.6272,21.581,21.5902,23600.0
2014-10-22 14:00:00,23.4,23.41,23.36,23.38,25200.0,21.6087,21.6179,21.5718,21.5902,25200.0
2014-10-22 14:30:00,23.41,23.46,23.37,23.39,26000.0,21.6179,21.6641,21.581,21.5995,26000.0
2014-10-22 15:00:00,23.43,23.43,23.36,23.39,26800.0,21.6364,21.6364,21.5718,21.5995,26800.0
2014-10-22 15:30:00,23.38,23.39,23.25,23.27,66800.0,21.5902,21.5995,21.4702,21.4887,66800.0
2014-10-23 09:30:00,23.53,23.55,23.21,23.49,26400.0,21.7288,21.7472,21.4332,21.6918,26400.0
2014-10-23 10:00:00,23.48,23.53,23.45,23.5,29200.0,21.6826,21.7288,21.6549,21.701,29200.0
2014-10-23 10:30:00,23.5,23.53,23.39,23.48,50400.0,21.701,21.7288,21.5995,21.6826,50400.0
2014-10-23 11:00:00,23.5,23.53,23.47,23.47,25600.0,21.701,21.7288,21.6733,21.6733,25600.0
2014-10-23 11:30:00,23.45,23.52,23.43,23.5,18000.0,21.6549,21.7195,21.6364,21.701,18000.0
2014-10-23 12:00:00,23.5,23.5,23.43,23.46,23200.0,21.701,21.701,21.6364,21.6641,23200.0
2014-10-23 12:30:00,23.42,23.46,23.34,23.34,68400.0,21.6272,21.6641,21.5533,21.5533,68400.0
2014-10-23 13:00:00,23.38,23.38,23.34,23.34,14800.0,21.5902,21.5902,21.5533,21.5533,14800.0
2014-10-23 13:30:00,23.35,23.38,23.35,23.37,45600.0,21.5625,21.5902,21.5625,21.581,45600.0
2014-10-23 14:00:00,23.37,23.4,23.37,23.37,30800.0,21.581,21.6087,21.581,21.581,30800.0
2014-10-23 14:30:00,23.39,23.41,23.31,23.35,77200.0,21.5995,21.6179,21.5256,21.5625,77200.0
2014-10-23 15:00:00,23.32,23.34,23.24,23.27,56000.0,21.5348,21.5533,21.461,21.4887,56000.0
2014-10-23 15:30:00,23.25,23.35,23.24,23.31,108800.0,21.4702,21.5625,21.461,21.5256,108800.0
2014-10-24 09:30:00,23.28,23.45,23.28,23.36,16000.0,21.4979,21.6549,21.4979,21.5718,16000.0
2014-10-24 10:00:00,23.36,23.39,23.32,23.35,12000.0,21.5718,21.5995,21.5348,21.5625,12000.0
2014-10-24 10:30:00,23.32,23.38,23.21,23.26,38800.0,21.5348,21.5902,21.4332,21.4794,38800.0
2014-10-24 11:00:00,23.27,23.28,23.13,23.14,82000.0,21.4887,21.4979,21.3594,21.3686,82000.0
2014-10-24 11:30:00,23.13,23.27,23.11,23.23,49600.0,21.3594,21.4887,21.3409,21.4517,49600.0
2014-10-24 12:00:00,23.25,23.25,23.16,23.18,18400.0,21.4702,21.4702,21.3871,21.4055,18400.0
2014-10-24 12:30:00,23.18,23.22,23.14,23.22,32800.0,21.4055,21.4425,21.3686,21.4425,32800.0
2014-10-24 13:00:00,23.22,23.24,23.18,23.22,14800.0,21.4425,21.461,21.4055,21.4425,14800.0
2014-10-24 13:30:00,23.26,23.36,23.26,23.36,8000.0,21.4794,21.5718,21.4794,21.5718,8000.0
2014-10-24 14:00:00,23.36,23.41,23.34,23.41,7200.0,21.5718,21.6179,21.5533,21.6179,7200.0
2014-10-24 14:30:00,23.38,23.41,23.33,23.36,37600.0,21.5902,21.6179,21.5441,21.5718,37600.0
2014-10-24 15:00:00,23.36,23.41,23.33,23.36,23600.0,21.5718,21.6179,21.5441,21.5718,23600.0
2014-10-24 15:30:00,23.35,23.43,23.34,23.41,42000.0,21.5625,21.6364,21.5533,21.6179,42000.0
2014-10-27 09:30:00,23.42,23.48,23.39,23.48,4800.0,21.6272,21.6826,21.5995,21.6826,4800.0
2014-10-27 10:00:00,23.47,23.6,23.47,23.53,87600.0,21.6733,21.7934,21.6733,21.7288,87600.0
2014-10-27 10:30:00,23.52,23.65,23.49,23.57,16000.0,21.7195,21.8396,21.6918,21.7657,16000.0
2014-10-27 11:00:00,23.59,23.63,23.58,23.58,20400.0,21.7842,21.8211,21.7749,21.7749,20400.0
2014-10-27 11:30:00,23.58,23.65,23.5,23.5,64000.0,21.7749,21.8396,21.701,21.701,64000.0
2014-10-27 12:00:00,23.51,23.55,23.49,23.51,19600.0,21.7103,21.7472,21.6918,21.7103,19600.0
2014-10-27 12:30:00,23.51,23.56,23.5,23.54,8000.0,21.7103,21.7565,21.701,21.738,8000.0
2014-10-27 13:00:00,23.55,23.6,23.54,23.54,8000.0,21.7472,21.7934,21.738,21.738,8000.0
2014-10-27 13:30:00,23.56,23.59,23.52,23.54,20400.0,21.7565,21.7842,21.7195,21.738,20400.0
2014-10-27 14:00:00,23.52,23.6,23.52,23.58,32000.0,21.7195,21.7934,21.7195,21.7749,32000.0
2014-10-27 14:30:00,23.57,23.58,23.52,23.53,22000.0,21.7657,21.7749,21.7195,21.7288,22000.0
2014-10-27 15:00:00,23.55,23.61,23.51,23.54,30800.0,21.7472,21.8026,21.7103,21.738,30800.0
2014-10-27 15:30:00,23.54,23.67,23.53,23.58,104800.0,21.738,21.858,21.7288,21.7749,104800.0
2014-10-28 09:30:00,23.03,23.46,22.56,22.75,42800.0,21.267,21.6641,20.833,21.0085,42800.0
2014-10-28 10:00:00,22.64,22.81,22.61,22.61,33200.0,20.9069,21.0639,20.8792,20.8792,33200.0
2014-10-28 10:30:00,22.61,22.66,22.31,22.4,102400.0,20.8792,20.9254,20.6021,20.6853,102400.0
2014-10-28 11:00:00,22.38,22.61,22.07,22.61,46000.0,20.6668,20.8792,20.3805,20.8792,46000.0
2014-10-28 11:30:00,22.58,22.72,22.52,22.57,63600.0,20.8515,20.9808,20.7961,20.8422,63600.0
2014-10-28 12:00:00,22.58,22.69,22.5,22.56,17200.0,20.8515,20.9531,20.7776,20.833,17200.0
2014-10-28 12:30:00,22.57,22.63,22.46,22.52,18800.0,20.8422,20.8976,20.7407,20.7961,18800.0
2014-10-28 13:00:00,22.55,22.66,22.54,22.62,18400.0,20.8238,20.9254,20.8145,20.8884,18400.0
2014-10-28 13:30:00,22.59,22.67,22.56,22.64,14400.0,20.8607,20.9346,20.833,20.9069,14400.0
2014-10-28 14:00:00,22.66,22.66,22.51,22.52,26400.0,20.9254,20.9254,20.7868,20.7961,26400.0
2014-10-28 14:30:00,22.52,22.59,22.51,22.52,23600.0,20.7961,20.8607,20.7868,20.7961,23600.0
2014-10-28 15:00:00,22.51,22.6,22.5,22.58,59200.0,20.7868,20.8699,20.7776,20.8515,59200.0
2014-10-28 15:30:00,22.59,22.79,22.59,22.72,204000.0,20.8607,21.0454,20.8607,20.9808,204000.0
2014-10-29 09:30:00,22.67,23.97,22.62,22.67,148400.0,20.9346,22.1351,20.8884,20.9346,148400.0
2014-10-29 10:00:00,22.7,22.76,22.65,22.75,46400.0,20.9623,21.0177,20.9161,21.0085,46400.0
2014-10-29 10:30:00,22.75,22.8,22.71,22.77,90800.0,21.0085,21.0546,20.9715,21.0269,90800.0
2014-10-29 11:00:00,22.77,22.8,22.75,22.76,56000.0,21.0269,21.0546,21.0085,21.0177,56000.0
2014-10-29 11:30:00,22.77,22.78,22.75,22.78,32400.0,21.0269,21.0362,21.0085,21.0362,32400.0
2014-10-29 12:00:00,22.79,22.86,22.75,22.75,34400.0,21.0454,21.11,21.0085,21.0085,34400.0
2014-10-29 12:30:00,22.75,22.81,22.75,22.77,18000.0,21.0085,21.0639,21.0085,21.0269,18000.0
2014-10-29 13:00:00,22.78,22.78,22.74,22.75,14000.0,21.0362,21.0362,20.9992,21.0085,14000.0
2014-10-29 13:30:00,22.75,22.78,22.74,22.77,36800.0,21.0085,21.0362,20.9992,21.0269,36800.0
2014-10-29 14:00:00,22.77,22.8,22.75,22.78,71600.0,21.0269,21.0546,21.0085,21.0362,71600.0
2014-10-29 14:30:00,22.78,22.79,22.74,22.79,86400.0,21.0362,21.0454,20.9992,21.0454,86400.0
2014-10-29 15:00:00,22.77,22.82,22.76,22.81,80400.0,21.0269,21.0731,21.0177,21.0639,80400.0
2014-10-29 15:30:00,22.8,22.93,22.8,22.93,168800.0,21.0546,21.1747,21.0546,21.1747,168800.0
2014-10-30 09:30:00,22.91,23.07,22.75,22.88,14000.0,21.1562,21.304,21.0085,21.1285,14000.0
2014-10-30 10:00:00,22.88,22.97,22.75,22.97,17600.0,21.1285,21.2116,21.0085,21.2116,17600.0
2014-10-30 10:30:00,22.96,22.97,22.88,22.92,31200.0,21.2024,21.2116,21.1285,21.1654,31200.0
2014-10-30 11:00:00,22.92,22.93,22.88,22.89,15600.0,21.1654,21.1747,21.1285,21.1377,15600.0
2014-10-30 11:30:00,22.88,22.94,22.88,22.9,7600.0,21.1285,21.1839,21.1285,21.147,7600.0
2014-10-30 12:00:00,22.9,22.92,22.88,22.92,6000.0,21.147,21.1654,21.1285,21.1654,6000.0
2014-10-30 12:30:00,22.94,22.94,22.88,22.89,35200.0,21.1839,21.1839,21.1285,21.1377,35200.0
2014-10-30 13:00:00,22.88,22.91,22.88,22.88,12800.0,21.1285,21.1562,21.1285,21.1285,12800.0
2014-10-30 13:30:00,22.9,22.92,22.88,22.91,7200.0,21.147,21.1654,21.1285,21.1562,7200.0
2014-10-30 14:00:00,22.91,22.96,22.89,22.93,15600.0,21.1562,21.2024,21.1377,21.1747,15600.0
2014-10-30 14:30:00,22.91,22.93,22.88,22.92,93200.0,21.1562,21.1747,21.1285,21.1654,93200.0
2014-10-30 15:00:00,22.91,22.94,22.9,22.93,29600.0,21.1562,21.1839,21.147,21.1747,29600.0
2014-10-30 15:30:00,22.91,22.98,22.91,22.92,84400.0,21.1562,21.2209,21.1562,21.1654,84400.0
2014-10-31 09:30:00,23.35,23.4,22.87,23.17,42400.0,21.5625,21.6087,21.1193,21.3963,42400.0
2014-10-31 10:00:00,23.23,23.23,22.99,23.08,33600.0,21.4517,21.4517,21.2301,21.3132,33600.0
2014-10-31 10:30:00,23.09,23.1,23.02,23.09,27600.0,21.3224,21.3317,21.2578,21.3224,27600.0
2014-10-31 11:00:00,23.09,23.14,23.05,23.09,24800.0,21.3224,21.3686,21.2855,21.3224,24800.0
2014-10-31 11:30:00,23.07,23.09,22.91,22.99,26000.0,21.304,21.3224,21.1562,21.2301,26000.0
2014-10-31 12:00:00,22.99,22.99,22.87,22.95,34800.0,21.2301,21.2301,21.1193,21.1932,34800.0
2014-10-31 12:30:00,22.95,22.95,22.87,22.9,18800.0,21.1932,21.1932,21.1193,21.147,18800.0
2014-10-31 13:00:00,22.91,22.91,22.77,22.79,33200.0,21.1562,21.1562,21.0269,21.0454,33200.0
2014-10-31 13:30:00,22.8,22.89,22.75,22.76,34800.0,21.0546,21.1377,21.0085,21.0177,34800.0
2014-10-31 14:00:00,22.74,22.76,22.65,22.65,42400.0,20.9992,21.0177,20.9161,20.9161,42400.0
2014-10-31 14:30:00,22.65,22.71,22.64,22.71,50400.0,20.9161,20.9715,20.9069,20.9715,50400.0
2014-10-31 15:00:00,22.71,22.75,22.69,22.75,38000.0,20.9715,21.0085,20.9531,21.0085,38000.0
2014-10-31 15:30:00,22.76,22.8,22.69,22.74,81600.0,21.0177,21.0546,20.9531,20.9992,81600.0
2014-11-03 09:30:00,22.87,23.22,22.63,22.63,32000.0,21.1193,21.4425,20.8976,20.8976,32000.0
2014-11-03 10:00:00,22.64,22.8,22.58,22.66,45200.0,20.9069,21.0546,20.8515,20.9254,45200.0
2014-11-03 10:30:00,22.65,22.65,22.51,22.57,43600.0,20.9161,20.9161,20.7868,20.8422,43600.0
2014-11-03 11:00:00,22.56,22.56,22.49,22.51,30000.0,20.833,20.833,20.7684,20.7868,30000.0
2014-11-03 11:30:00,22.5,22.52,22.42,22.52,47600.0,20.7776,20.7961,20.7037,20.7961,47600.0
2014-11-03 12:00:00,22.48,22.61,22.46,22.61,20000.0,20.7591,20.8792,20.7407,20.8792,20000.0
2014-11-03 12:30:00,22.61,22.66,22.58,22.66,16000.0,20.8792,20.9254,20.8515,20.9254,16000.0
2014-11-03 13:00:00,22.66,22.67,22.55,22.58,34400.0,20.9254,20.9346,20.8238,20.8515,34400.0
2014-11-03 13:30:00,22.55,22.65,22.53,22.65,18000.0,20.8238,20.9161,20.8053,20.9161,18000.0
2014-11-03 14:00:00,22.62,22.68,22.58,22.67,15600.0,20.8884,20.9438,20.8515,20.9346,15600.0
2014-11-03 14:30:00,22.63,22.68,22.58,22.68,18400.0,20.8976,20.9438,20.8515,20.9438,18400.0
2014-11-03 15:00:00,22.68,22.71,22.65,22.66,16400.0,20.9438,20.9715,20.9161,20.9254,16400.0
2014-11-03 15:30:00,22.67,22.78,22.65,22.77,55200.0,20.9346,21.0362,20.9161,21.0269,55200.0
2014-11-04 09:30:00,22.8,23.39,22.48,22.85,30400.0,21.0546,21.5995,20.7591,21.1008,30400.0
2014-11-04 10:00:00,22.88,22.92,22.66,22.66,63600.0,21.1285,21.1654,20.9254,20.9254,63600.0
2014-11-04 10:30:00,22.62,22.65,22.43,22.54,20800.0,20.8884,20.9161,20.713,20.8145,20800.0
2014-11-04 11:00:00,22.5,22.58,22.5,22.55,56000.0,20.7776,20.8515,20.7776,20.8238,56000.0
2014-11-04 11:30:00,22.55,22.58,22.46,22.53,96400.0,20.8238,20.8515,20.7407,20.8053,96400.0
2014-11-04 12:00:00,22.53,22.6,22.53,22.58,12000.0,20.8053,20.8699,20.8053,20.8515,12000.0
2014-11-04 12:30:00,22.59,22.65,22.58,22.65,30000.0,20.8607,20.9161,20.8515,20.9161,30000.0
2014-11-04 13:00:00,22.68,22.7,22.61,22.61,5200.0,20.9438,20.9623,20.8792,20.8792,5200.0
2014-11-04 13:30:00,22.59,22.8,22.59,22.71,15200.0,20.8607,21.0546,20.8607,20.9715,15200.0
2014-11-04 14:00:00,22.74,22.78,22.69,22.75,6000.0,20.9992,21.0362,20.9531,21.0085,6000.0
2014-11-04 14:30:00,22.73,22.81,22.52,22.62,111200.0,20.99,21.0639,20.7961,20.8884,111200.0
2014-11-04 15:00:00,22.66,22.7,22.53,22.67,146400.0,20.9254,20.9623,20.8053,20.9346,146400.0
2014-11-04 15:30:00,22.65,22.68,22.61,22.67,61200.0,20.9161,20.9438,20.8792,20.9346,61200.0
2014-11-05 09:30:00,22.88,22.92,22.48,22.63,82400.0,21.1285,21.1654,20.7591,20.8976,82400.0
2014-11-05 10:00:00,22.64,22.75,22.64,22.7,118000.0,20.9069,21.0085,20.9069,20.9623,118000.0
2014-11-05 10:30:00,22.67,22.72,22.6,22.67,67200.0,20.9346,20.9808,20.8699,20.9346,67200.0
2014-11-05 11:00:00,22.68,22.72,22.64,22.65,18400.0,20.9438,20.9808,20.9069,20.9161,18400.0
2014-11-05 11:30:00,22.66,22.67,22.63,22.66,22000.0,20.9254,20.9346,20.8976,20.9254,22000.0
2014-11-05 12:00:00,22.65,22.68,22.6,22.63,38400.0,20.9161,20.9438,20.8699,20.8976,38400.0
2014-11-05 12:30:00,22.61,22.64,22.57,22.64,28800.0,20.8792,20.9069,20.8422,20.9069,28800.0
2014-11-05 13:00:00,22.61,22.66,22.59,22.63,58400.0,20.8792,20.9254,20.8607,20.8976,58400.0
2014-11-05 13:30:00,22.6,22.67,22.58,22.65,64400.0,20.8699,20.9346,20.8515,20.9161,64400.0
2014-11-05 14:00:00,22.65,22.66,22.61,22.61,25600.0,20.9161,20.9254,20.8792,20.8792,25600.0
2014-11-05 14:30:00,22.61,22.65,22.61,22.65,46000.0,20.8792,20.9161,20.8792,20.9161,46000.0
2014-11-05 15:00:00,22.63,22.66,22.61,22.65,17600.0,20.8976,20.9254,20.8792,20.9161,17600.0
2014-11-05 15:30:00,22.64,22.69,22.62,22.65,78400.0,20.9069,20.9531,20.8884,20.9161,78400.0
2014-11-06 09:30:00,22.58,22.77,22.49,22.67,78000.0,20.9247,21.1007,20.8413,21.0081,78000.0
2014-11-06 10:00:00,22.68,22.73,22.67,22.69,56800.0,21.0173,21.0637,21.0081,21.0266,56800.0
2014-11-06 10:30:00,22.68,22.75,22.68,22.74,17600.0,21.0173,21.0822,21.0173,21.0729,17600.0
2014-11-06 11:00:00,22.73,22.87,22.72,22.85,28400.0,21.0637,21.1934,21.0544,21.1749,28400.0
2014-11-06 11:30:00,22.85,22.87,22.79,22.81,24000.0,21.1749,21.1934,21.1193,21.1378,24000.0
2014-11-06 12:00:00,22.79,22.84,22.75,22.75,30000.0,21.1193,21.1656,21.0822,21.0822,30000.0
2014-11-06 12:30:00,22.75,22.78,22.72,22.75,27600.0,21.0822,21.11,21.0544,21.0822,27600.0
2014-11-06 13:00:00,22.73,22.74,22.67,22.71,38800.0,21.0637,21.0729,21.0081,21.0451,38800.0
2014-11-06 13:30:00,22.71,22.75,22.69,22.74,354800.0,21.0451,21.0822,21.0266,21.0729,354800.0
2014-11-06 14:00:00,22.75,22.76,22.7,22.71,47200.0,21.0822,21.0915,21.0359,21.0451,47200.0
2014-11-06 14:30:00,22.71,22.77,22.7,22.74,18000.0,21.0451,21.1007,21.0359,21.0729,18000.0
2014-11-06 15:00:00,22.73,22.81,22.71,22.72,50800.0,21.0637,21.1378,21.0451,21.0544,50800.0
2014-11-06 15:30:00,22.72,22.81,22.72,22.8,146000.0,21.0544,21.1378,21.0544,21.1285,146000.0
2014-11-07 09:30:00,22.72,23.02,22.53,22.55,15200.0,21.0544,21.3324,20.8783,20.8969,15200.0
2014-11-07 10:00:00,22.55,22.64,22.55,22.56,48800.0,20.8969,20.9803,20.8969,20.9061,48800.0
2014-11-07 10:30:00,22.54,22.65,22.51,22.62,61200.0,20.8876,20.9895,20.8598,20.9617,61200.0
2014-11-07 11:00:00,22.62,22.63,22.55,22.59,46800.0,20.9617,20.971,20.8969,20.9339,46800.0
2014-11-07 11:30:00,22.55,22.61,22.55,22.58,32800.0,20.8969,20.9525,20.8969,20.9247,32800.0
2014-11-07 12:00:00,22.56,22.62,22.55,22.62,40000.0,20.9061,20.9617,20.8969,20.9617,40000.0
2014-11-07 12:30:00,22.6,22.63,22.56,22.59,34000.0,20.9432,20.971,20.9061,20.9339,34000.0
2014-11-07 13:00:00,22.6,22.64,22.57,22.64,20400.0,20.9432,20.9803,20.9154,20.9803,20400.0
2014-11-07 13:30:00,22.64,22.68,22.62,22.68,16000.0,20.9803,21.0173,20.9617,21.0173,16000.0
2014-11-07 14:00:00,22.68,22.72,22.62,22.62,24800.0,21.0173,21.0544,20.9617,20.9617,24800.0
2014-11-07 14:30:00,22.6,22.66,22.6,22.6,17600.0,20.9432,20.9988,20.9432,20.9432,17600.0
2014-11-07 15:00:00,22.6,22.67,22.6,22.62,25200.0,20.9432,21.0081,20.9432,20.9617,25200.0
2014-11-07 15:30:00,22.63,22.68,22.61,22.67,75200.0,20.971,21.0173,20.9525,21.0081,75200.0
2014-11-10 09:30:00,22.77,22.79,22.57,22.71,9600.0,21.1007,21.1193,20.9154,21.0451,9600.0
2014-11-10 10:00:00,22.66,22.71,22.64,22.68,14400.0,20.9988,21.0451,20.9803,21.0173,14400.0
2014-11-10 10:30:00,22.68,22.77,22.68,22.76,28000.0,21.0173,21.1007,21.0173,21.0915,28000.0
2014-11-10 11:00:00,22.75,22.81,22.72,22.81,21200.0,21.0822,21.1378,21.0544,21.1378,21200.0
2014-11-10 11:30:00,22.83,22.83,22.71,22.72,14400.0,21.1563,21.1563,21.0451,21.0544,14400.0
2014-11-10 12:00:00,22.71,22.76,22.66,22.71,55600.0,21.0451,21.0915,20.9988,21.0451,55600.0
2014-11-10 12:30:00,22.71,22.72,22.61,22.61,16800.0,21.0451,21.0544,20.9525,20.9525,16800.0
2014-11-10 13:00:00,22.63,22.67,22.61,22.65,30800.0,20.971,21.0081,20.9525,20.9895,30800.0
2014-11-10 13:30:00,22.66,22.68,22.6,22.65,57600.0,20.9988,21.0173,20.9432,20.9895,57600.0
2014-11-10 14:00:00,22.63,22.68,22.62,22.68,21200.0,20.971,21.0173,20.9617,21.0173,21200.0
2014-11-10 14:30:00,22.66,22.7,22.66,22.68,13600.0,20.9988,21.0359,20.9988,21.0173,13600.0
2014-11-10 15:00:00,22.68,22.77,22.68,22.75,23600.0,21.0173,21.1007,21.0173,21.0822,23600.0
2014-11-10 15:30:00,22.73,22.79,22.7,22.78,111200.0,21.0637,21.1193,21.0359,21.11,111200.0
2014-11-11 09:30:00,22.84,22.84,22.58,22.75,46000.0,21.1656,21.1656,20.9247,21.0822,46000.0
2014-11-11 10:00:00,22.75,22.8,22.69,22.79,30400.0,21.0822,21.1285,21.0266,21.1193,30400.0
2014-11-11 10:30:00,22.81,23.01,22.8,22.95,60800.0,21.1378,21.3231,21.1285,21.2675,60800.0
2014-11-11 11:00:00,22.96,23.02,22.84,22.95,40800.0,21.2768,21.3324,21.1656,21.2675,40800.0
2014-11-11 11:30:00,22.98,22.99,22.94,22.98,30400.0,21.2953,21.3046,21.2583,21.2953,30400.0
2014-11-11 12:00:00,22.98,23.02,22.97,23.0,38000.0,21.2953,21.3324,21.2861,21.3139,38000.0
2014-11-11 12:30:00,22.99,23.02,22.92,22.93,38400.0,21.3046,21.3324,21.2397,21.249,38400.0
2014-11-11 13:00:00,22.94,22.94,22.79,22.85,12000.0,21.2583,21.2583,21.1193,21.1749,12000.0
2014-11-11 13:30:00,22.86,22.9,22.79,22.86,10400.0,21.1841,21.2212,21.1193,21.1841,10400.0
2014-11-11 14:00:00,22.86,22.87,22.81,22.84,10800.0,21.1841,21.1934,21.1378,21.1656,10800.0
2014-11-11 14:30:00,22.86,22.86,22.79,22.83,16000.0,21.1841,21.1841,21.1193,21.1563,16000.0
2014-11-11 15:00:00,22.82,22.93,22.8,22.83,38400.0,21.1471,21.249,21.1285,21.1563,38400.0
2014-11-11 15:30:00,22.83,22.95,22.82,22.93,69600.0,21.1563,21.2675,21.1471,21.249,69600.0
2014-11-12 09:30:00,22.8,22.99,22.72,22.83,11600.0,21.1285,21.3046,21.0544,21.1563,11600.0
2014-11-12 10:00:00,22.8,22.82,22.78,22.79,10000.0,21.1285,21.1471,21.11,21.1193,10000.0
2014-11-12 10:30:00,22.76,22.8,22.76,22.8,32800.0,21.0915,21.1285,21.0915,21.1285,32800.0
2014-11-12 11:00:00,22.81,22.84,22.78,22.83,17200.0,21.1378,21.1656,21.11,21.1563,17200.0
2014-11-12 11:30:00,22.84,22.95,22.82,22.93,71600.0,21.1656,21.2675,21.1471,21.249,71600.0
2014-11-12 12:00:00,22.92,22.95,22.92,22.95,12800.0,21.2397,21.2675,21.2397,21.2675,12800.0
2014-11-12 12:30:00,22.97,23.0,22.92,22.94,26800.0,21.2861,21.3139,21.2397,21.2583,26800.0
2014-11-12 13:00:00,22.93,22.95,22.91,22.93,7600.0,21.249,21.2675,21.2305,21.249,7600.0
2014-11-12 13:30:00,22.93,22.93,22.91,22.93,3600.0,21.249,21.249,21.2305,21.249,3600.0
2014-11-12 14:00:00,22.94,22.95,22.91,22.93,30800.0,21.2583,21.2675,21.2305,21.249,30800.0
2014-11-12 14:30:00,22.93,22.95,22.88,22.93,28400.0,21.249,21.2675,21.2027,21.249,28400.0
2014-11-12 15:00:00,22.92,22.98,22.9,22.93,29200.0,21.2397,21.2953,21.2212,21.249,29200.0
2014-11-12 15:30:00,22.95,23.04,22.95,23.01,57200.0,21.2675,21.3509,21.2675,21.3231,57200.0
2014-11-13 09:30:00,23.09,23.14,22.93,22.93,14000.0,21.3973,21.4436,21.249,21.249,14000.0
2014-11-13 10:00:00,22.92,23.01,22.91,23.01,24400.0,21.2397,21.3231,21.2305,21.3231,24400.0
2014-11-13 10:30:00,23.02,23.11,22.98,23.09,54000.0,21.3324,21.4158,21.2953,21.3973,54000.0
2014-11-13 11:00:00,23.09,23.11,23.05,23.09,57200.0,21.3973,21.4158,21.3602,21.3973,57200.0
2014-11-13 11:30:00,23.08,23.08,23.0,23.01,38400.0,21.388,21.388,21.3139,21.3231,38400.0
2014-11-13 12:00:00,23.01,23.04,22.97,23.04,23200.0,21.3231,21.3509,21.2861,21.3509,23200.0
2014-11-13 12:30:00,23.04,23.08,23.04,23.04,37200.0,21.3509,21.388,21.3509,21.3509,37200.0
2014-11-13 13:00:00,23.06,23.08,22.97,23.0,30400.0,21.3695,21.388,21.2861,21.3139,30400.0
2014-11-13 13:30:00,23.0,23.02,22.96,23.02,23200.0,21.3139,21.3324,21.2768,21.3324,23200.0
2014-11-13 14:00:00,23.0,23.04,22.97,23.04,76800.0,21.3139,21.3509,21.2861,21.3509,76800.0
2014-11-13 14:30:00,23.04,23.06,23.0,23.01,14400.0,21.3509,21.3695,21.3139,21.3231,14400.0
2014-11-13 15:00:00,23.01,23.03,22.99,23.0,30400.0,21.3231,21.3417,21.3046,21.3139,30400.0
2014-11-13 15:30:00,22.95,23.03,22.95,23.0,65200.0,21.2675,21.3417,21.2675,21.3139,65200.0
2014-11-14 09:30:00,23.06,23.06,22.85,22.89,28400.0,21.3695,21.3695,21.1749,21.2119,28400.0
2014-11-14 10:00:00,22.89,22.96,22.84,22.87,40000.0,21.2119,21.2768,21.1656,21.1934,40000.0
2014-11-14 10:30:00,22.87,22.89,22.78,22.83,48000.0,21.1934,21.2119,21.11,21.1563,48000.0
2014-11-14 11:00:00,22.85,22.89,22.74,22.75,28800.0,21.1749,21.2119,21.0729,21.0822,28800.0
2014-11-14 11:30:00,22.74,22.75,22.61,22.68,26800.0,21.0729,21.0822,20.9525,21.0173,26800.0
2014-11-14 12:00:00,22.67,22.69,22.62,22.65,10400.0,21.0081,21.0266,20.9617,20.9895,10400.0
2014-11-14 12:30:00,22.62,22.7,22.62,22.66,7600.0,20.9617,21.0359,20.9617,20.9988,7600.0
2014-11-14 13:00:00,22.65,22.65,22.59,22.6,7200.0,20.9895,20.9895,20.9339,20.9432,7200.0
2014-11-14 13:30:00,22.59,22.6,22.54,22.54,15600.0,20.9339,20.9432,20.8876,20.8876,15600.0
2014-11-14 14:00:00,22.53,22.57,22.49,22.57,48400.0,20.8783,20.9154,20.8413,20.9154,48400.0
2014-11-14 14:30:00,22.57,22.58,22.53,22.54,33600.0,20.9154,20.9247,20.8783,20.8876,33600.0
2014-11-14 15:00:00,22.55,22.62,22.54,22.59,41200.0,20.8969,20.9617,20.8876,20.9339,41200.0
2014-11-14 15:30:00,22.61,22.68,22.6,22.66,67200.0,20.9525,21.0173,20.9432,20.9988,67200.0
2014-11-17 09:30:00,22.6,22.75,22.49,22.7,98800.0,20.9432,21.0822,20.8413,21.0359,98800.0
2014-11-17 10:00:00,22.68,22.71,22.66,22.7,9200.0,21.0173,21.0451,20.9988,21.0359,9200.0
2014-11-17 10:30:00,22.66,22.73,22.66,22.68,30000.0,20.9988,21.0637,20.9988,21.0173,30000.0
2014-11-17 11:00:00,22.68,22.7,22.61,22.63,48800.0,21.0173,21.0359,20.9525,20.971,48800.0
2014-11-17 11:30:00,22.62,22.64,22.57,22.57,12800.0,20.9617,20.9803,20.9154,20.9154,12800.0
2014-11-17 12:00:00,22.56,22.63,22.52,22.6,42400.0,20.9061,20.971,20.8691,20.9432,42400.0
2014-11-17 12:30:00,22.57,22.61,22.57,22.59,6400.0,20.9154,20.9525,20.9154,20.9339,6400.0
2014-11-17 13:00:00,22.59,22.66,22.57,22.64,17200.0,20.9339,20.9988,20.9154,20.9803,17200.0
2014-11-17 13:30:00,22.6,22.63,22.57,22.6,7200.0,20.9432,20.971,20.9154,20.9432,7200.0
2014-11-17 14:00:00,22.57,22.61,22.56,22.57,6400.0,20.9154,20.9525,20.9061,20.9154,6400.0
2014-11-17 14:30:00,22.58,22.61,22.56,22.6,20400.0,20.9247,20.9525,20.9061,20.9432,20400.0
2014-11-17 15:00:00,22.58,22.61,22.54,22.57,19600.0,20.9247,20.9525,20.8876,20.9154,19600.0
2014-11-17 15:30:00,22.54,22.55,22.49,22.53,62400.0,20.8876,20.8969,20.8413,20.8783,62400.0
2014-11-18 09:30:00,22.5,22.65,22.31,22.63,81200.0,20.8505,20.9895,20.6745,20.971,81200.0
2014-11-18 10:00:00,22.63,22.68,22.56,22.62,37200.0,20.971,21.0173,20.9061,20.9617,37200.0
2014-11-18 10:30:00,22.63,22.65,22.58,22.63,45200.0,20.971,20.9895,20.9247,20.971,45200.0
2014-11-18 11:00:00,22.63,22.66,22.56,22.57,97200.0,20.971,20.9988,20.9061,20.9154,97200.0
2014-11-18 11:30:00,22.57,22.61,22.55,22.61,20800.0,20.9154,20.9525,20.8969,20.9525,20800.0
2014-11-18 12:00:00,22.63,22.65,22.6,22.65,49600.0,20.971,20.9895,20.9432,20.9895,49600.0
2014-11-18 12:30:00,22.64,22.65,22.61,22.64,24000.0,20.9803,20.9895,20.9525,20.9803,24000.0
2014-11-18 13:00:00,22.64,22.64,22.59,22.62,18800.0,20.9803,20.9803,20.9339,20.9617,18800.0
2014-11-18 13:30:00,22.63,22.64,22.56,22.61,54800.0,20.971,20.9803,20.9061,20.9525,54800.0
2014-11-18 14:00:00,22.62,22.63,22.56,22.61,49600.0,20.9617,20.971,20.9061,20.9525,49600.0
2014-11-18 14:30:00,22.63,22.69,22.62,22.68,15600.0,20.971,21.0266,20.9617,21.0173,15600.0
2014-11-18 15:00:00,22.66,22.68,22.57,22.57,56800.0,20.9988,21.0173,20.9154,20.9154,56800.0
2014-11-18 15:30:00,22.57,22.61,22.57,22.6,72800.0,20.9154,20.9525,20.9154,20.9432,72800.0
2014-11-19 09:30:00,22.67,22.67,22.39,22.53,17600.0,21.0081,21.0081,20.7486,20.8783,17600.0
2014-11-19 10:00:00,22.53,22.55,22.48,22.55,11600.0,20.8783,20.8969,20.832,20.8969,11600.0
2014-11-19 10:30:00,22.5,22.52,22.38,22.38,22800.0,20.8505,20.8691,20.7393,20.7393,22800.0
2014-11-19 11:00:00,22.38,22.42,22.38,22.4,28800.0,20.7393,20.7764,20.7393,20.7579,28800.0
2014-11-19 11:30:00,22.4,22.4,22.38,22.4,14800.0,20.7579,20.7579,20.7393,20.7579,14800.0
2014-11-19 12:00:00,22.41,22.46,22.38,22.45,12400.0,20.7671,20.8135,20.7393,20.8042,12400.0
2014-11-19 12:30:00,22.41,22.46,22.41,22.41,7600.0,20.7671,20.8135,20.7671,20.7671,7600.0
2014-11-19 13:00:00,22.42,22.45,22.4,22.45,7200.0,20.7764,20.8042,20.7579,20.8042,7200.0
2014-11-19 13:30:00,22.44,22.45,22.42,22.45,14000.0,20.7949,20.8042,20.7764,20.8042,14000.0
2014-11-19 14:00:00,22.43,22.45,22.38,22.45,16800.0,20.7857,20.8042,20.7393,20.8042,16800.0
2014-11-19 14:30:00,22.44,22.47,22.41,22.43,16800.0,20.7949,20.8227,20.7671,20.7857,16800.0
2014-11-19 15:00:00,22.44,22.45,22.38,22.38,20800.0,20.7949,20.8042,20.7393,20.7393,20800.0
2014-11-19 15:30:00,22.39,22.43,22.28,22.29,92400.0,20.7486,20.7857,20.6467,20.6559,92400.0
2014-11-20 09:30:00,22.16,22.26,22.16,22.23,41200.0,20.5355,20.6281,20.5355,20.6003,41200.0
2014-11-20 10:00:00,22.27,22.34,22.27,22.28,11600.0,20.6374,20.7023,20.6374,20.6467,11600.0
2014-11-20 10:30:00,22.28,22.33,22.28,22.33,26400.0,20.6467,20.693,20.6467,20.693,26400.0
2014-11-20 11:00:00,22.32,22.38,22.32,22.36,9200.0,20.6837,20.7393,20.6837,20.7208,9200.0
2014-11-20 11:30:00,22.36,22.38,22.31,22.37,28800.0,20.7208,20.7393,20.6745,20.7301,28800.0
2014-11-20 12:00:00,22.36,22.38,22.31,22.33,18000.0,20.7208,20.7393,20.6745,20.693,18000.0
2014-11-20 12:30:00,22.35,22.41,22.3,22.41,57600.0,20.7115,20.7671,20.6652,20.7671,57600.0
2014-11-20 13:00:00,22.4,22.43,22.34,22.41,26000.0,20.7579,20.7857,20.7023,20.7671,26000.0
2014-11-20 13:30:00,22.41,22.44,22.35,22.35,51200.0,20.7671,20.7949,20.7115,20.7115,51200.0
2014-11-20 14:00:00,22.36,22.43,22.34,22.43,23600.0,20.7208,20.7857,20.7023,20.7857,23600.0
2014-11-20 14:30:00,22.4,22.4,22.31,22.34,38400.0,20.7579,20.7579,20.6745,20.7023,38400.0
2014-11-20 15:00:00,22.34,22.39,22.34,22.38,22800.0,20.7023,20.7486,20.7023,20.7393,22800.0
2014-11-20 15:30:00,22.38,22.45,22.37,22.44,52400.0,20.7393,20.8042,20.7301,20.7949,52400.0
2014-11-21 09:30:00,22.66,22.69,22.44,22.5,46400.0,20.9988,21.0266,20.7949,20.8505,46400.0
2014-11-21 10:00:00,22.46,22.61,22.46,22.56,52400.0,20.8135,20.9525,20.8135,20.9061,52400.0
2014-11-21 10:30:00,22.55,22.61,22.51,22.54,21200.0,20.8969,20.9525,20.8598,20.8876,21200.0
2014-11-21 11:00:00,22.51,22.56,22.5,22.52,15200.0,20.8598,20.9061,20.8505,20.8691,15200.0
2014-11-21 11:30:00,22.56,22.56,22.5,22.53,26000.0,20.9061,20.9061,20.8505,20.8783,26000.0
2014-11-21 12:00:00,22.53,22.55,22.52,22.52,10000.0,20.8783,20.8969,20.8691,20.8691,10000.0
2014-11-21 12:30:00,22.52,22.58,22.52,22.58,19600.0,20.8691,20.9247,20.8691,20.9247,19600.0
2014-11-21 13:00:00,22.55,22.58,22.53,22.53,10800.0,20.8969,20.9247,20.8783,20.8783,10800.0
2014-11-21 13:30:00,22.53,22.59,22.53,22.53,34800.0,20.8783,20.9339,20.8783,20.8783,34800.0
2014-11-21 14:00:00,22.54,22.56,22.53,22.54,17600.0,20.8876,20.9061,20.8783,20.8876,17600.0
2014-11-21 14:30:00,22.53,22.62,22.53,22.58,43200.0,20.8783,20.9617,20.8783,20.9247,43200.0
2014-11-21 15:00:00,22.58,22.63,22.57,22.6,10800.0,20.9247,20.971,20.9154,20.9432,10800.0
2014-11-21 15:30:00,22.59,22.65,22.53,22.56,49600.0,20.9339,20.9895,20.8783,20.9061,49600.0
2014-11-24 09:30:00,22.67,22.74,22.61,22.65,12800.0,21.0081,21.0729,20.9525,20.9895,12800.0
2014-11-24 10:00:00,22.65,22.75,22.65,22.72,12000.0,20.9895,21.0822,20.9895,21.0544,12000.0
2014-11-24 10:30:00,22.74,22.74,22.67,22.73,15200.0,21.0729,21.0729,21.0081,21.0637,15200.0
2014-11-24 11:00:00,22.72,22.77,22.71,22.75,15200.0,21.0544,21.1007,21.0451,21.0822,15200.0
2014-11-24 11:30:00,22.75,22.91,22.75,22.91,35600.0,21.0822,21.2305,21.0822,21.2305,35600.0
2014-11-24 12:00:00,22.9,22.9,22.88,22.88,8000.0,21.2212,21.2212,21.2027,21.2027,8000.0
2014-11-24 12:30:00,22.91,22.92,22.86,22.91,12400.0,21.2305,21.2397,21.1841,21.2305,12400.0
2014-11-24 13:00:00,22.88,22.95,22.88,22.95,3600.0,21.2027,21.2675,21.2027,21.2675,3600.0
2014-11-24 13:30:00,22.94,23.06,22.91,22.99,51200.0,21.2583,21.3695,21.2305,21.3046,51200.0
2014-11-24 14:00:00,22.99,23.11,22.96,23.11,76400.0,21.3046,21.4158,21.2768,21.4158,76400.0
2014-11-24 14:30:00,23.06,23.07,23.01,23.01,22800.0,21.3695,21.3787,21.3231,21.3231,22800.0
2014-11-24 15:00:00,23.03,23.03,22.97,23.02,29200.0,21.3417,21.3417,21.2861,21.3324,29200.0
2014-11-24 15:30:00,23.0,23.03,22.96,22.98,100400.0,21.3139,21.3417,21.2768,21.2953,100400.0
2014-11-25 09:30:00,23.11,23.15,22.65,22.67,44400.0,21.4158,21.4529,20.9895,21.0081,44400.0
2014-11-25 10:00:00,22.67,22.75,22.63,22.74,20400.0,21.0081,21.0822,20.971,21.0729,20400.0
2014-11-25 10:30:00,22.78,22.78,22.67,22.67,20400.0,21.11,21.11,21.0081,21.0081,20400.0
2014-11-25 11:00:00,22.68,22.7,22.63,22.67,24000.0,21.0173,21.0359,20.971,21.0081,24000.0
2014-11-25 11:30:00,22.67,22.67,22.62,22.62,10800.0,21.0081,21.0081,20.9617,20.9617,10800.0
2014-11-25 12:00:00,22.62,22.63,22.61,22.63,11200.0,20.9617,20.971,20.9525,20.971,11200.0
2014-11-25 12:30:00,22.61,22.72,22.61,22.72,37600.0,20.9525,21.0544,20.9525,21.0544,37600.0
2014-11-25 13:00:00,22.72,22.76,22.7,22.7,18400.0,21.0544,21.0915,21.0359,21.0359,18400.0
2014-11-25 13:30:00,22.69,22.74,22.66,22.7,48000.0,21.0266,21.0729,20.9988,21.0359,48000.0
2014-11-25 14:00:00,22.75,22.8,22.73,22.75,12800.0,21.0822,21.1285,21.0637,21.0822,12800.0
2014-11-25 14:30:00,22.79,22.8,22.69,22.69,27200.0,21.1193,21.1285,21.0266,21.0266,27200.0
2014-11-25 15:00:00,22.7,22.73,22.68,22.71,32800.0,21.0359,21.0637,21.0173,21.0451,32800.0
2014-11-25 15:30:00,22.69,22.77,22.68,22.75,71200.0,21.0266,21.1007,21.0173,21.0822,71200.0
2014-11-26 09:30:00,22.72,22.83,22.6,22.7,55600.0,21.0544,21.1563,20.9432,21.0359,55600.0
2014-11-26 10:00:00,22.65,22.66,22.54,22.62,20000.0,20.9895,20.9988,20.8876,20.9617,20000.0
2014-11-26 10:30:00,22.61,22.64,22.56,22.57,16400.0,20.9525,20.9803,20.9061,20.9154,16400.0
2014-11-26 11:00:00,22.56,22.67,22.56,22.66,51600.0,20.9061,21.0081,20.9061,20.9988,51600.0
2014-11-26 11:30:00,22.67,22.73,22.67,22.7,13200.0,21.0081,21.0637,21.0081,21.0359,13200.0
2014-11-26 12:00:00,22.69,22.86,22.69,22.85,50000.0,21.0266,21.1841,21.0266,21.1749,50000.0
2014-11-26 12:30:00,22.86,22.92,22.85,22.91,28800.0,21.1841,21.2397,21.1749,21.2305,28800.0
2014-11-26 13:00:00,22.91,22.92,22.87,22.9,14400.0,21.2305,21.2397,21.1934,21.2212,14400.0
2014-11-26 13:30:00,22.91,22.93,22.87,22.92,9600.0,21.2305,21.249,21.1934,21.2397,9600.0
2014-11-26 14:00:00,22.9,22.92,22.88,22.89,6400.0,21.2212,21.2397,21.2027,21.2119,6400.0
2014-11-26 14:30:00,22.88,22.9,22.83,22.83,11200.0,21.2027,21.2212,21.1563,21.1563,11200.0
2014-11-26 15:00:00,22.84,22.86,22.78,22.83,12400.0,21.1656,21.1841,21.11,21.1563,12400.0
2014-11-26 15:30:00,22.86,22.91,22.84,22.89,46000.0,21.1841,21.2305,21.1656,21.2119,46000.0
2014-11-28 09:30:00,22.97,23.3,22.95,23.3,93200.0,21.2861,21.5919,21.2675,21.5919,93200.0
2014-11-28 10:00:00,23.31,23.33,23.18,23.28,21600.0,21.6011,21.6197,21.4807,21.5733,21600.0
2014-11-28 10:30:00,23.24,23.29,23.15,23.21,10400.0,21.5363,21.5826,21.4529,21.5085,10400.0
2014-11-28 11:00:00,23.18,23.18,22.96,22.96,6800.0,21.4807,21.4807,21.2768,21.2768,6800.0
2014-11-28 11:30:00,23.01,23.07,22.88,22.98,14000.0,21.3231,21.3787,21.2027,21.2953,14000.0
2014-11-28 12:00:00,22.98,23.11,22.98,23.07,18800.0,21.2953,21.4158,21.2953,21.3787,18800.0
2014-11-28 12:30:00,23.05,23.05,22.86,22.91,52400.0,21.3602,21.3602,21.1841,21.2305,52400.0
2014-12-01 09:30:00,22.91,23.04,22.68,22.74,62400.0,21.2305,21.3509,21.0173,21.0729,62400.0
2014-12-01 10:00:00,22.88,23.02,22.84,22.84,23200.0,21.2027,21.3324,21.1656,21.1656,23200.0
2014-12-01 10:30:00,22.85,22.85,22.81,22.85,25600.0,21.1749,21.1749,21.1378,21.1749,25600.0
2014-12-01 11:00:00,22.83,22.85,22.77,22.82,54400.0,21.1563,21.1749,21.1007,21.1471,54400.0
2014-12-01 11:30:00,22.82,22.83,22.79,22.79,11600.0,21.1471,21.1563,21.1193,21.1193,11600.0
2014-12-01 12:00:00,22.8,22.86,22.78,22.83,54800.0,21.1285,21.1841,21.11,21.1563,54800.0
2014-12-01 12:30:00,22.82,22.84,22.8,22.82,42400.0,21.1471,21.1656,21.1285,21.1471,42400.0
2014-12-01 13:00:00,22.83,22.86,22.8,22.81,6000.0,21.1563,21.1841,21.1285,21.1378,6000.0
2014-12-01 13:30:00,22.8,22.82,22.63,22.63,32400.0,21.1285,21.1471,20.971,20.971,32400.0
2014-12-01 14:00:00,22.63,22.64,22.52,22.57,26000.0,20.971,20.9803,20.8691,20.9154,26000.0
2014-12-01 14:30:00,22.54,22.64,22.54,22.61,19200.0,20.8876,20.9803,20.8876,20.9525,19200.0
2014-12-01 15:00:00,22.6,22.65,22.57,22.6,39600.0,20.9432,20.9895,20.9154,20.9432,39600.0
2014-12-01 15:30:00,22.58,22.63,22.55,22.57,72400.0,20.9247,20.971,20.8969,20.9154,72400.0
2014-12-02 09:30:00,22.62,22.83,22.5,22.5,58000.0,20.9617,21.1563,20.8505,20.8505,58000.0
2014-12-02 10:00:00,22.45,22.54,22.38,22.45,35200.0,20.8042,20.8876,20.7393,20.8042,35200.0
2014-12-02 10:30:00,22.45,22.51,22.42,22.51,38400.0,20.8042,20.8598,20.7764,20.8598,38400.0
2014-12-02 11:00:00,22.49,22.61,22.46,22.46,18400.0,20.8413,20.9525,20.8135,20.8135,18400.0
2014-12-02 11:30:00,22.47,22.56,22.47,22.5,18400.0,20.8227,20.9061,20.8227,20.8505,18400.0
2014-12-02 12:00:00,22.5,22.55,22.5,22.53,14000.0,20.8505,20.8969,20.8505,20.8783,14000.0
2014-12-02 12:30:00,22.51,22.55,22.51,22.55,6800.0,20.8598,20.8969,20.8598,20.8969,6800.0
2014-12-02 13:00:00,22.55,22.55,22.53,22.55,9200.0,20.8969,20.8969,20.8783,20.8969,9200.0
2014-12-02 13:30:00,22.56,22.57,22.51,22.57,35600.0,20.9061,20.9154,20.8598,20.9154,35600.0
2014-12-02 14:00:00,22.57,22.57,22.54,22.55,34000.0,20.9154,20.9154,20.8876,20.8969,34000.0
2014-12-02 14:30:00,22.55,22.58,22.54,22.54,44400.0,20.8969,20.9247,20.8876,20.8876,44400.0
2014-12-02 15:00:00,22.54,22.57,22.48,22.56,36400.0,20.8876,20.9154,20.832,20.9061,36400.0
2014-12-02 15:30:00,22.56,22.58,22.5,22.5,121600.0,20.9061,20.9247,20.8505,20.8505,121600.0
2014-12-03 09:30:00,22.47,22.63,22.47,22.52,24400.0,20.8227,20.971,20.8227,20.8691,24400.0
2014-12-03 10:00:00,22.51,22.57,22.47,22.52,27600.0,20.8598,20.9154,20.8227,20.8691,27600.0
2014-12-03 10:30:00,22.52,22.56,22.49,22.52,52800.0,20.8691,20.9061,20.8413,20.8691,52800.0
2014-12-03 11:00:00,22.5,22.59,22.49,22.57,102000.0,20.8505,20.9339,20.8413,20.9154,102000.0
2014-12-03 11:30:00,22.56,22.58,22.55,22.55,24000.0,20.9061,20.9247,20.8969,20.8969,24000.0
2014-12-03 12:00:00,22.56,22.58,22.5,22.57,42400.0,20.9061,20.9247,20.8505,20.9154,42400.0
2014-12-03 12:30:00,22.54,22.57,22.48,22.54,46000.0,20.8876,20.9154,20.832,20.8876,46000.0
2014-12-03 13:00:00,22.54,22.57,22.46,22.54,29600.0,20.8876,20.9154,20.8135,20.8876,29600.0
2014-12-03 13:30:00,22.51,22.55,22.48,22.55,32400.0,20.8598,20.8969,20.832,20.8969,32400.0
2014-12-03 14:00:00,22.53,22.55,22.49,22.51,43200.0,20.8783,20.8969,20.8413,20.8598,43200.0
2014-12-03 14:30:00,22.51,22.53,22.49,22.51,32000.0,20.8598,20.8783,20.8413,20.8598,32000.0
2014-12-03 15:00:00,22.51,22.57,22.5,22.52,99200.0,20.8598,20.9154,20.8505,20.8691,99200.0
2014-12-03 15:30:00,22.55,22.59,22.52,22.57,177600.0,20.8969,20.9339,20.8691,20.9154,177600.0
2014-12-04 09:30:00,22.61,22.7,22.57,22.57,12400.0,20.9525,21.0359,20.9154,20.9154,12400.0
2014-12-04 10:00:00,22.67,22.67,22.57,22.61,35600.0,21.0081,21.0081,20.9154,20.9525,35600.0
2014-12-04 10:30:00,22.6,22.6,22.55,22.58,47200.0,20.9432,20.9432,20.8969,20.9247,47200.0
2014-12-04 11:00:00,22.58,22.58,22.53,22.53,26400.0,20.9247,20.9247,20.8783,20.8783,26400.0
2014-12-04 11:30:00,22.51,22.55,22.5,22.51,18800.0,20.8598,20.8969,20.8505,20.8598,18800.0
2014-12-04 12:00:00,22.53,22.55,22.48,22.5,76400.0,20.8783,20.8969,20.832,20.8505,76400.0
2014-12-04 12:30:00,22.5,22.51,22.46,22.49,31600.0,20.8505,20.8598,20.8135,20.8413,31600.0
2014-12-04 13:00:00,22.49,22.55,22.45,22.49,13200.0,20.8413,20.8969,20.8042,20.8413,13200.0
2014-12-04 13:30:00,22.47,22.52,22.47,22.5,10000.0,20.8227,20.8691,20.8227,20.8505,10000.0
2014-12-04 14:00:00,22.48,22.49,22.46,22.47,12800.0,20.832,20.8413,20.8135,20.8227,12800.0
2014-12-04 14:30:00,22.46,22.48,22.43,22.48,78800.0,20.8135,20.832,20.7857,20.832,78800.0
2014-12-04 15:00:00,22.48,22.49,22.4,22.44,37600.0,20.832,20.8413,20.7579,20.7949,37600.0
2014-12-04 15:30:00,22.45,22.52,22.43,22.5,109200.0,20.8042,20.8691,20.7857,20.8505,109200.0
2014-12-05 09:30:00,22.61,22.61,22.35,22.43,37200.0,20.9525,20.9525,20.7115,20.7857,37200.0
2014-12-05 10:00:00,22.44,22.55,22.42,22.43,17600.0,20.7949,20.8969,20.7764,20.7857,17600.0
2014-12-05 10:30:00,22.42,22.46,22.41,22.42,21600.0,20.7764,20.8135,20.7671,20.7764,21600.0
2014-12-05 11:00:00,22.4,22.46,22.38,22.43,22800.0,20.7579,20.8135,20.7393,20.7857,22800.0
2014-12-05 11:30:00,22.43,22.46,22.39,22.39,38400.0,20.7857,20.8135,20.7486,20.7486,38400.0
2014-12-05 12:00:00,22.41,22.47,22.38,22.4,56000.0,20.7671,20.8227,20.7393,20.7579,56000.0
2014-12-05 12:30:00,22.39,22.44,22.39,22.43,21600.0,20.7486,20.7949,20.7486,20.7857,21600.0
2014-12-05 13:00:00,22.42,22.45,22.32,22.36,64000.0,20.7764,20.8042,20.6837,20.7208,64000.0
2014-12-05 13:30:00,22.34,22.43,22.33,22.34,74400.0,20.7023,20.7857,20.693,20.7023,74400.0
2014-12-05 14:00:00,22.34,22.37,22.33,22.34,32000.0,20.7023,20.7301,20.693,20.7023,32000.0
2014-12-05 14:30:00,22.35,22.4,22.33,22.35,44000.0,20.7115,20.7579,20.693,20.7115,44000.0
2014-12-05 15:00:00,22.34,22.38,22.34,22.38,41600.0,20.7023,20.7393,20.7023,20.7393,41600.0
2014-12-05 15:30:00,22.42,22.5,22.34,22.44,130400.0,20.7764,20.8505,20.7023,20.7949,130400.0
2014-12-08 09:30:00,22.43,22.61,22.18,22.45,39200.0,20.7857,20.9525,20.554,20.8042,39200.0
2014-12-08 10:00:00,22.45,22.58,22.45,22.5,73200.0,20.8042,20.9247,20.8042,20.8505,73200.0
2014-12-08 10:30:00,22.49,22.68,22.49,22.64,104400.0,20.8413,21.0173,20.8413,20.9803,104400.0
2014-12-08 11:00:00,22.65,22.88,22.63,22.81,34400.0,20.9895,21.2027,20.971,21.1378,34400.0
2014-12-08 11:30:00,22.85,22.87,22.63,22.71,59200.0,21.1749,21.1934,20.971,21.0451,59200.0
2014-12-08 12:00:00,22.75,22.75,22.62,22.68,68800.0,21.0822,21.0822,20.9617,21.0173,68800.0
2014-12-08 12:30:00,22.67,22.67,22.59,22.61,37600.0,21.0081,21.0081,20.9339,20.9525,37600.0
2014-12-08 13:00:00,22.61,22.62,22.56,22.56,24000.0,20.9525,20.9617,20.9061,20.9061,24000.0
2014-12-08 13:30:00,22.57,22.6,22.55,22.57,27600.0,20.9154,20.9432,20.8969,20.9154,27600.0
2014-12-08 14:00:00,22.56,22.58,22.51,22.53,43200.0,20.9061,20.9247,20.8598,20.8783,43200.0
2014-12-08 14:30:00,22.52,22.6,22.5,22.6,37600.0,20.8691,20.9432,20.8505,20.9432,37600.0
2014-12-08 15:00:00,22.58,22.75,22.58,22.75,43600.0,20.9247,21.0822,20.9247,21.0822,43600.0
2014-12-08 15:30:00,22.75,22.75,22.57,22.66,98800.0,21.0822,21.0822,20.9154,20.9988,98800.0
2014-12-09 09:30:00,22.52,22.55,22.22,22.27,14800.0,20.8691,20.8969,20.5911,20.6374,14800.0
2014-12-09 10:00:00,22.28,22.4,22.25,22.36,40400.0,20.6467,20.7579,20.6189,20.7208,40400.0
2014-12-09 10:30:00,22.36,22.5,22.35,22.47,23200.0,20.7208,20.8505,20.7115,20.8227,23200.0
2014-12-09 11:00:00,22.45,22.48,22.36,22.44,26400.0,20.8042,20.832,20.7208,20.7949,26400.0
2014-12-09 11:30:00,22.48,22.51,22.38,22.42,24000.0,20.832,20.8598,20.7393,20.7764,24000.0
2014-12-09 12:00:00,22.43,22.53,22.39,22.53,25600.0,20.7857,20.8783,20.7486,20.8783,25600.0
2014-12-09 12:30:00,22.53,22.64,22.5,22.63,29600.0,20.8783,20.9803,20.8505,20.971,29600.0
2014-12-09 13:00:00,22.63,22.72,22.61,22.61,23200.0,20.971,21.0544,20.9525,20.9525,23200.0
2014-12-09 13:30:00,22.65,22.68,22.58,22.63,42800.0,20.9895,21.0173,20.9247,20.971,42800.0
2014-12-09 14:00:00,22.61,22.67,22.6,22.66,118800.0,20.9525,21.0081,20.9432,20.9988,118800.0
2014-12-09 14:30:00,22.65,22.68,22.59,22.68,106800.0,20.9895,21.0173,20.9339,21.0173,106800.0
2014-12-09 15:00:00,22.68,22.69,22.61,22.67,56000.0,21.0173,21.0266,20.9525,21.0081,56000.0
2014-12-09 15:30:00,22.67,22.68,22.49,22.53,183200.0,21.0081,21.0173,20.8413,20.8783,183200.0
2014-12-10 09:30:00,23.15,23.19,22.84,23.11,131600.0,21.4529,21.4899,21.1656,21.4158,131600.0
2014-12-10 10:00:00,23.14,23.17,22.95,22.95,50000.0,21.4436,21.4714,21.2675,21.2675,50000.0
2014-12-10 10:30:00,23.0,23.01,22.84,22.97,53200.0,21.3139,21.3231,21.1656,21.2861,53200.0
2014-12-10 11:00:00,22.96,22.97,22.82,22.82,35200.0,21.2768,21.2861,21.1471,21.1471,35200.0
2014-12-10 11:30:00,22.79,22.84,22.67,22.82,52000.0,21.1193,21.1656,21.0081,21.1471,52000.0
2014-12-10 12:00:00,22.81,22.84,22.62,22.62,25200.0,21.1378,21.1656,20.9617,20.9617,25200.0
2014-12-10 12:30:00,22.67,22.68,22.54,22.63,28800.0,21.0081,21.0173,20.8876,20.971,28800.0
2014-12-10 13:00:00,22.58,22.63,22.57,22.61,23200.0,20.9247,20.971,20.9154,20.9525,23200.0
2014-12-10 13:30:00,22.62,22.62,22.43,22.56,38800.0,20.9617,20.9617,20.7857,20.9061,38800.0
2014-12-10 14:00:00,22.52,22.67,22.46,22.63,57200.0,20.8691,21.0081,20.8135,20.971,57200.0
2014-12-10 14:30:00,22.63,22.71,22.6,22.61,56800.0,20.971,21.0451,20.9432,20.9525,56800.0
2014-12-10 15:00:00,22.61,22.78,22.61,22.76,66000.0,20.9525,21.11,20.9525,21.0915,66000.0
2014-12-10 15:30:00,22.76,22.8,22.64,22.68,114800.0,21.0915,21.1285,20.9803,21.0173,114800.0
2014-12-11 09:30:00,22.82,23.4,22.8,23.27,164800.0,21.1471,21.6845,21.1285,21.5641,164800.0
2014-12-11 10:00:00,23.27,23.41,23.25,23.37,59200.0,21.5641,21.6938,21.5455,21.6567,59200.0
2014-12-11 10:30:00,23.36,23.36,23.21,23.24,55600.0,21.6475,21.6475,21.5085,21.5363,55600.0
2014-12-11 11:00:00,23.23,23.3,23.23,23.27,68800.0,21.527,21.5919,21.527,21.5641,68800.0
2014-12-11 11:30:00,23.29,23.35,23.24,23.25,58000.0,21.5826,21.6382,21.5363,21.5455,58000.0
2014-12-11 12:00:00,23.28,23.29,23.24,23.26,53200.0,21.5733,21.5826,21.5363,21.5548,53200.0
2014-12-11 12:30:00,23.26,23.28,23.22,23.26,44800.0,21.5548,21.5733,21.5177,21.5548,44800.0
2014-12-11 13:00:00,23.25,23.27,23.14,23.16,22800.0,21.5455,21.5641,21.4436,21.4621,22800.0
2014-12-11 13:30:00,23.16,23.25,23.05,23.05,82000.0,21.4621,21.5455,21.3602,21.3602,82000.0
2014-12-11 14:00:00,23.03,23.18,23.0,23.15,48000.0,21.3417,21.4807,21.3139,21.4529,48000.0
2014-12-11 14:30:00,23.16,23.16,22.93,22.96,40800.0,21.4621,21.4621,21.249,21.2768,40800.0
2014-12-11 15:00:00,22.99,23.2,22.97,23.18,46400.0,21.3046,21.4992,21.2861,21.4807,46400.0
2014-12-11 15:30:00,23.17,23.21,22.99,23.04,145200.0,21.4714,21.5085,21.3046,21.3509,145200.0
2014-12-12 09:30:00,23.11,23.32,22.9,23.32,50000.0,21.4158,21.6104,21.2212,21.6104,50000.0
2014-12-12 10:00:00,23.27,23.41,23.02,23.41,145200.0,21.5641,21.6938,21.3324,21.6938,145200.0
2014-12-12 10:30:00,23.43,23.43,23.19,23.3,54400.0,21.7123,21.7123,21.4899,21.5919,54400.0
2014-12-12 11:00:00,23.3,23.39,23.2,23.33,38000.0,21.5919,21.6753,21.4992,21.6197,38000.0
2014-12-12 11:30:00,23.36,23.44,23.28,23.4,70400.0,21.6475,21.7216,21.5733,21.6845,70400.0
2014-12-12 12:00:00,23.3,23.46,23.29,23.44,40000.0,21.5919,21.7402,21.5826,21.7216,40000.0
2014-12-12 12:30:00,23.46,23.46,23.37,23.44,16000.0,21.7402,21.7402,21.6567,21.7216,16000.0
2014-12-12 13:00:00,23.42,23.46,23.38,23.46,16800.0,21.7031,21.7402,21.666,21.7402,16800.0
2014-12-12 13:30:00,23.42,23.58,23.42,23.44,44400.0,21.7031,21.8514,21.7031,21.7216,44400.0
2014-12-12 14:00:00,23.42,23.47,23.37,23.43,32800.0,21.7031,21.7494,21.6567,21.7123,32800.0
2014-12-12 14:30:00,23.42,23.55,23.4,23.49,57200.0,21.7031,21.8236,21.6845,21.768,57200.0
2014-12-12 15:00:00,23.45,23.49,23.37,23.47,75600.0,21.7309,21.768,21.6567,21.7494,75600.0
2014-12-12 15:30:00,23.48,23.48,23.22,23.26,87600.0,21.7587,21.7587,21.5177,21.5548,87600.0
2014-12-15 09:30:00,23.29,23.53,23.19,23.38,63600.0,21.5826,21.805,21.4899,21.666,63600.0
2014-12-15 10:00:00,23.28,23.28,23.11,23.11,16800.0,21.5733,21.5733,21.4158,21.4158,16800.0
2014-12-15 10:30:00,23.11,23.15,22.91,22.99,52000.0,21.4158,21.4529,21.2305,21.3046,52000.0
2014-12-15 11:00:00,22.96,23.0,22.88,22.99,51600.0,21.2768,21.3139,21.2027,21.3046,51600.0
2014-12-15 11:30:00,22.97,23.0,22.84,22.87,34000.0,21.2861,21.3139,21.1656,21.1934,34000.0
2014-12-15 12:00:00,22.81,23.0,22.78,22.95,29200.0,21.1378,21.3139,21.11,21.2675,29200.0
2014-12-15 12:30:00,23.0,23.04,22.94,22.97,33600.0,21.3139,21.3509,21.2583,21.2861,33600.0
2014-12-15 13:00:00,23.0,23.05,22.89,22.9,15600.0,21.3139,21.3602,21.2119,21.2212,15600.0
2014-12-15 13:30:00,22.9,22.94,22.89,22.89,16000.0,21.2212,21.2583,21.2119,21.2119,16000.0
2014-12-15 14:00:00,22.91,22.99,22.88,22.99,28400.0,21.2305,21.3046,21.2027,21.3046,28400.0
2014-12-15 14:30:00,22.97,22.98,22.88,22.88,32800.0,21.2861,21.2953,21.2027,21.2027,32800.0
2014-12-15 15:00:00,22.89,22.93,22.88,22.88,46400.0,21.2119,21.249,21.2027,21.2027,46400.0
2014-12-15 15:30:00,22.88,22.96,22.85,22.89,101200.0,21.2027,21.2768,21.1749,21.2119,101200.0
2014-12-16 09:30:00,22.77,22.93,22.66,22.79,25200.0,21.1007,21.249,20.9988,21.1193,25200.0
2014-12-16 10:00:00,22.8,22.85,22.62,22.83,38800.0,21.1285,21.1749,20.9617,21.1563,38800.0
2014-12-16 10:30:00,22.85,22.91,22.71,22.91,42400.0,21.1749,21.2305,21.0451,21.2305,42400.0
2014-12-16 11:00:00,22.85,22.94,22.84,22.93,64800.0,21.1749,21.2583,21.1656,21.249,64800.0
2014-12-16 11:30:00,22.91,22.93,22.84,22.84,33600.0,21.2305,21.249,21.1656,21.1656,33600.0
2014-12-16 12:00:00,22.88,22.95,22.84,22.94,91200.0,21.2027,21.2675,21.1656,21.2583,91200.0
2014-12-16 12:30:00,22.94,22.95,22.8,22.8,31200.0,21.2583,21.2675,21.1285,21.1285,31200.0
2014-12-16 13:00:00,22.81,22.82,22.68,22.71,50400.0,21.1378,21.1471,21.0173,21.0451,50400.0
2014-12-16 13:30:00,22.75,22.82,22.71,22.79,22400.0,21.0822,21.1471,21.0451,21.1193,22400.0
2014-12-16 14:00:00,22.78,22.78,22.69,22.7,76000.0,21.11,21.11,21.0266,21.0359,76000.0
2014-12-16 14:30:00,22.7,22.72,22.59,22.62,35200.0,21.0359,21.0544,20.9339,20.9617,35200.0
2014-12-16 15:00:00,22.63,22.68,22.62,22.68,37200.0,20.971,21.0173,20.9617,21.0173,37200.0
2014-12-16 15:30:00,22.65,22.68,22.53,22.54,108000.0,20.9895,21.0173,20.8783,20.8876,108000.0
2014-12-17 09:30:00,22.39,22.57,22.36,22.54,73600.0,20.7486,20.9154,20.7208,20.8876,73600.0
2014-12-17 10:00:00,22.5,22.55,22.41,22.47,23200.0,20.8505,20.8969,20.7671,20.8227,23200.0
2014-12-17 10:30:00,22.48,22.54,22.44,22.47,52000.0,20.832,20.8876,20.7949,20.8227,52000.0
2014-12-17 11:00:00,22.46,22.49,22.41,22.42,53600.0,20.8135,20.8413,20.7671,20.7764,53600.0
2014-12-17 11:30:00,22.41,22.5,22.37,22.45,33600.0,20.7671,20.8505,20.7301,20.8042,33600.0
2014-12-17 12:00:00,22.47,22.5,22.43,22.46,14800.0,20.8227,20.8505,20.7857,20.8135,14800.0
2014-12-17 12:30:00,22.46,22.56,22.45,22.56,52400.0,20.8135,20.9061,20.8042,20.9061,52400.0
2014-12-17 13:00:00,22.56,22.6,22.52,22.6,18400.0,20.9061,20.9432,20.8691,20.9432,18400.0
2014-12-17 13:30:00,22.6,22.66,22.53,22.65,27200.0,20.9432,20.9988,20.8783,20.9895,27200.0
2014-12-17 14:00:00,22.69,22.75,22.65,22.7,13200.0,21.0266,21.0822,20.9895,21.0359,13200.0
2014-12-17 14:30:00,22.69,22.75,22.64,22.68,57600.0,21.0266,21.0822,20.9803,21.0173,57600.0
2014-12-17 15:00:00,22.66,22.73,22.6,22.7,22000.0,20.9988,21.0637,20.9432,21.0359,22000.0
2014-12-17 15:30:00,22.7,22.86,22.66,22.84,94400.0,21.0359,21.1841,20.9988,21.1656,94400.0
2014-12-18 09:30:00,23.05,23.11,22.85,23.08,61200.0,21.3602,21.4158,21.1749,21.388,61200.0
2014-12-18 10:00:00,23.08,23.33,23.08,23.27,52000.0,21.388,21.6197,21.388,21.5641,52000.0
2014-12-18 10:30:00,23.28,23.28,23.08,23.13,50000.0,21.5733,21.5733,21.388,21.4343,50000.0
2014-12-18 11:00:00,23.14,23.14,22.95,23.06,44000.0,21.4436,21.4436,21.2675,21.3695,44000.0
2014-12-18 11:30:00,23.06,23.17,23.0,23.09,28800.0,21.3695,21.4714,21.3139,21.3973,28800.0
2014-12-18 12:00:00,23.13,23.13,23.01,23.05,18800.0,21.4343,21.4343,21.3231,21.3602,18800.0
2014-12-18 12:30:00,23.02,23.21,23.0,23.16,25200.0,21.3324,21.5085,21.3139,21.4621,25200.0
2014-12-18 13:00:00,23.14,23.21,23.09,23.2,26000.0,21.4436,21.5085,21.3973,21.4992,26000.0
2014-12-18 13:30:00,23.22,23.23,23.11,23.11,24000.0,21.5177,21.527,21.4158,21.4158,24000.0
2014-12-18 14:00:00,23.15,23.17,23.07,23.17,75600.0,21.4529,21.4714,21.3787,21.4714,75600.0
2014-12-18 14:30:00,23.15,23.19,23.09,23.19,18800.0,21.4529,21.4899,21.3973,21.4899,18800.0
2014-12-18 15:00:00,23.19,23.31,23.19,23.3,32000.0,21.4899,21.6011,21.4899,21.5919,32000.0
2014-12-18 15:30:00,23.33,23.43,23.27,23.41,92800.0,21.6197,21.7123,21.5641,21.6938,92800.0
2014-12-19 09:30:00,23.5,23.53,23.21,23.39,154000.0,21.7772,21.805,21.5085,21.6753,154000.0
2014-12-19 10:00:00,23.38,23.59,23.35,23.55,17200.0,21.666,21.8606,21.6382,21.8236,17200.0
2014-12-19 10:30:00,23.5,23.52,23.38,23.52,28400.0,21.7772,21.7958,21.666,21.7958,28400.0
2014-12-19 11:00:00,23.48,23.58,23.45,23.58,28400.0,21.7587,21.8514,21.7309,21.8514,28400.0
2014-12-19 11:30:00,23.56,23.59,23.47,23.49,16400.0,21.8328,21.8606,21.7494,21.768,16400.0
2014-12-19 12:00:00,23.47,23.5,23.36,23.36,13600.0,21.7494,21.7772,21.6475,21.6475,13600.0
2014-12-19 12:30:00,23.36,23.4,23.33,23.35,12800.0,21.6475,21.6845,21.6197,21.6382,12800.0
2014-12-19 13:00:00,23.36,23.37,23.25,23.31,134400.0,21.6475,21.6567,21.5455,21.6011,134400.0
2014-12-19 13:30:00,23.35,23.44,23.32,23.37,87200.0,21.6382,21.7216,21.6104,21.6567,87200.0
2014-12-19 14:00:00,23.38,23.45,23.33,23.36,27600.0,21.666,21.7309,21.6197,21.6475,27600.0
2014-12-19 14:30:00,23.37,23.4,23.32,23.4,28800.0,21.6567,21.6845,21.6104,21.6845,28800.0
2014-12-19 15:00:00,23.39,23.53,23.38,23.46,44800.0,21.6753,21.805,21.666,21.7402,44800.0
2014-12-19 15:30:00,23.51,23.59,23.4,23.46,132800.0,21.7865,21.8606,21.6845,21.7402,132800.0
2014-12-22 09:30:00,23.37,23.62,23.21,23.32,11600.0,21.6567,21.8884,21.5085,21.6104,11600.0
2014-12-22 10:00:00,23.39,23.49,23.33,23.47,42400.0,21.6753,21.768,21.6197,21.7494,42400.0
2014-12-22 10:30:00,23.41,23.47,23.33,23.47,31200.0,21.6938,21.7494,21.6197,21.7494,31200.0
2014-12-22 11:00:00,23.42,23.48,23.36,23.45,38400.0,21.7031,21.7587,21.6475,21.7309,38400.0
2014-12-22 11:30:00,23.43,23.5,23.37,23.43,70400.0,21.7123,21.7772,21.6567,21.7123,70400.0
2014-12-22 12:00:00,23.4,23.47,23.4,23.41,6000.0,21.6845,21.7494,21.6845,21.6938,6000.0
2014-12-22 12:30:00,23.44,23.48,23.39,23.44,20000.0,21.7216,21.7587,21.6753,21.7216,20000.0
2014-12-22 13:00:00,23.5,23.52,23.36,23.42,25200.0,21.7772,21.7958,21.6475,21.7031,25200.0
2014-12-22 13:30:00,23.42,23.47,23.38,23.42,7600.0,21.7031,21.7494,21.666,21.7031,7600.0
2014-12-22 14:00:00,23.42,23.45,23.4,23.4,10000.0,21.7031,21.7309,21.6845,21.6845,10000.0
2014-12-22 14:30:00,23.4,23.43,23.39,23.39,10000.0,21.6845,21.7123,21.6753,21.6753,10000.0
2014-12-22 15:00:00,23.39,23.45,23.39,23.43,65200.0,21.6753,21.7309,21.6753,21.7123,65200.0
2014-12-22 15:30:00,23.42,23.49,23.42,23.47,36000.0,21.7031,21.768,21.7031,21.7494,36000.0
2014-12-23 09:30:00,23.61,23.74,23.21,23.21,12400.0,21.8792,21.9996,21.5085,21.5085,12400.0
2014-12-23 10:00:00,23.22,23.27,23.16,23.19,25200.0,21.5177,21.5641,21.4621,21.4899,25200.0
2014-12-23 10:30:00,23.19,23.2,23.12,23.15,50000.0,21.4899,21.4992,21.4251,21.4529,50000.0
2014-12-23 11:00:00,23.17,23.27,23.14,23.25,22400.0,21.4714,21.5641,21.4436,21.5455,22400.0
2014-12-23 11:30:00,23.22,23.29,23.22,23.29,17200.0,21.5177,21.5826,21.5177,21.5826,17200.0
2014-12-23 12:00:00,23.25,23.33,23.25,23.28,46400.0,21.5455,21.6197,21.5455,21.5733,46400.0
2014-12-23 12:30:00,23.32,23.33,23.27,23.33,40000.0,21.6104,21.6197,21.5641,21.6197,40000.0
2014-12-23 13:00:00,23.32,23.39,23.31,23.36,31600.0,21.6104,21.6753,21.6011,21.6475,31600.0
2014-12-23 13:30:00,23.33,23.42,23.29,23.41,17200.0,21.6197,21.7031,21.5826,21.6938,17200.0
2014-12-23 14:00:00,23.41,23.41,23.32,23.41,72000.0,21.6938,21.6938,21.6104,21.6938,72000.0
2014-12-23 14:30:00,23.39,23.4,23.29,23.32,45200.0,21.6753,21.6845,21.5826,21.6104,45200.0
2014-12-23 15:00:00,23.29,23.38,23.29,23.38,20000.0,21.5826,21.666,21.5826,21.666,20000.0
2014-12-23 15:30:00,23.39,23.39,23.29,23.31,76000.0,21.6753,21.6753,21.5826,21.6011,76000.0
2014-12-24 09:30:00,23.36,23.47,23.3,23.3,42000.0,21.6475,21.7494,21.5919,21.5919,42000.0
2014-12-24 10:00:00,23.32,23.47,23.21,23.35,28000.0,21.6104,21.7494,21.5085,21.6382,28000.0
2014-12-24 10:30:00,23.37,23.63,23.37,23.57,42400.0,21.6567,21.8977,21.6567,21.8421,42400.0
2014-12-24 11:00:00,23.57,23.62,23.51,23.61,24000.0,21.8421,21.8884,21.7865,21.8792,24000.0
2014-12-24 11:30:00,23.61,23.65,23.56,23.57,18400.0,21.8792,21.9162,21.8328,21.8421,18400.0
2014-12-24 12:00:00,23.56,23.61,23.54,23.61,23600.0,21.8328,21.8792,21.8143,21.8792,23600.0
2014-12-24 12:30:00,23.59,23.64,23.56,23.6,43200.0,21.8606,21.907,21.8328,21.8699,43200.0
2014-12-26 09:30:00,23.63,23.78,23.63,23.77,4000.0,21.8977,22.0367,21.8977,22.0274,4000.0
2014-12-26 10:00:00,23.68,23.81,23.68,23.79,44000.0,21.944,22.0645,21.944,22.046,44000.0
2014-12-26 10:30:00,23.78,23.81,23.75,23.81,17600.0,22.0367,22.0645,22.0089,22.0645,17600.0
2014-12-26 11:00:00,23.79,23.82,23.75,23.75,24000.0,22.046,22.0738,22.0089,22.0089,24000.0
2014-12-26 11:30:00,23.75,23.78,23.7,23.78,64000.0,22.0089,22.0367,21.9626,22.0367,64000.0
2014-12-26 12:00:00,23.79,23.88,23.74,23.79,79200.0,22.046,22.1294,21.9996,22.046,79200.0
2014-12-26 12:30:00,23.82,23.93,23.78,23.88,63200.0,22.0738,22.1757,22.0367,22.1294,63200.0
2014-12-26 13:00:00,23.89,23.96,23.86,23.86,46000.0,22.1386,22.2035,22.1108,22.1108,46000.0
2014-12-26 13:30:00,23.88,23.97,23.88,23.92,60400.0,22.1294,22.2128,22.1294,22.1664,60400.0
2014-12-26 14:00:00,23.87,23.9,23.85,23.86,25200.0,22.1201,22.1479,22.1016,22.1108,25200.0
2014-12-26 14:30:00,23.86,23.87,23.76,23.76,33600.0,22.1108,22.1201,22.0182,22.0182,33600.0
2014-12-26 15:00:00,23.76,23.79,23.67,23.78,28400.0,22.0182,22.046,21.9348,22.0367,28400.0
2014-12-26 15:30:00,23.75,23.75,23.66,23.75,51600.0,22.0089,22.0089,21.9255,22.0089,51600.0
2014-12-29 09:30:00,23.69,23.9,23.69,23.7,16800.0,21.9533,22.1479,21.9533,21.9626,16800.0
2014-12-29 10:00:00,23.72,23.77,23.59,23.62,21200.0,21.9811,22.0274,21.8606,21.8884,21200.0
2014-12-29 10:30:00,23.55,23.55,23.47,23.51,15200.0,21.8236,21.8236,21.7494,21.7865,15200.0
2014-12-29 11:00:00,23.53,23.67,23.47,23.51,74400.0,21.805,21.9348,21.7494,21.7865,74400.0
2014-12-29 11:30:00,23.48,23.56,23.47,23.47,15600.0,21.7587,21.8328,21.7494,21.7494,15600.0
2014-12-29 12:00:00,23.5,23.55,23.49,23.52,36800.0,21.7772,21.8236,21.768,21.7958,36800.0
2014-12-29 12:30:00,23.5,23.53,23.48,23.52,13200.0,21.7772,21.805,21.7587,21.7958,13200.0
2014-12-29 13:00:00,23.52,23.53,23.45,23.45,9600.0,21.7958,21.805,21.7309,21.7309,9600.0
2014-12-29 13:30:00,23.48,23.48,23.43,23.45,9600.0,21.7587,21.7587,21.7123,21.7309,9600.0
2014-12-29 14:00:00,23.43,23.52,23.41,23.52,46800.0,21.7123,21.7958,21.6938,21.7958,46800.0
2014-12-29 14:30:00,23.54,23.6,23.52,23.6,25600.0,21.8143,21.8699,21.7958,21.8699,25600.0
2014-12-29 15:00:00,23.6,23.65,23.59,23.63,16000.0,21.8699,21.9162,21.8606,21.8977,16000.0
2014-12-29 15:30:00,23.64,23.64,23.5,23.54,42000.0,21.907,21.907,21.7772,21.8143,42000.0
2014-12-30 09:30:00,23.47,23.5,23.23,23.26,20000.0,21.7494,21.7772,21.527,21.5548,20000.0
2014-12-30 10:00:00,23.26,23.33,23.2,23.32,13600.0,21.5548,21.6197,21.4992,21.6104,13600.0
2014-12-30 10:30:00,23.3,23.44,23.3,23.44,6800.0,21.5919,21.7216,21.5919,21.7216,6800.0
2014-12-30 11:00:00,23.47,23.54,23.35,23.53,13600.0,21.7494,21.8143,21.6382,21.805,13600.0
2014-12-30 11:30:00,23.5,23.52,23.44,23.44,12400.0,21.7772,21.7958,21.7216,21.7216,12400.0
2014-12-30 12:00:00,23.43,23.43,23.28,23.39,15600.0,21.7123,21.7123,21.5733,21.6753,15600.0
2014-12-30 12:30:00,23.39,23.39,23.34,23.34,6800.0,21.6753,21.6753,21.6289,21.6289,6800.0
2014-12-30 13:00:00,23.34,23.37,23.32,23.32,15200.0,21.6289,21.6567,21.6104,21.6104,15200.0
2014-12-30 13:30:00,23.34,23.39,23.26,23.26,4400.0,21.6289,21.6753,21.5548,21.5548,4400.0
2014-12-30 14:00:00,23.27,23.34,23.25,23.3,7600.0,21.5641,21.6289,21.5455,21.5919,7600.0
2014-12-30 14:30:00,23.29,23.41,23.29,23.36,17200.0,21.5826,21.6938,21.5826,21.6475,17200.0
2014-12-30 15:00:00,23.33,23.38,23.28,23.36,23200.0,21.6197,21.666,21.5733,21.6475,23200.0
2014-12-30 15:30:00,23.34,23.39,23.32,23.36,66000.0,21.6289,21.6753,21.6104,21.6475,66000.0
2014-12-31 09:30:00,23.43,23.62,23.34,23.59,8800.0,21.7123,21.8884,21.6289,21.8606,8800.0
2014-12-31 10:00:00,23.49,23.62,23.49,23.52,19600.0,21.768,21.8884,21.768,21.7958,19600.0
2014-12-31 10:30:00,23.5,23.55,23.49,23.52,12800.0,21.7772,21.8236,21.768,21.7958,12800.0
2014-12-31 11:00:00,23.51,23.52,23.43,23.52,13600.0,21.7865,21.7958,21.7123,21.7958,13600.0
2014-12-31 11:30:00,23.52,23.66,23.52,23.66,24400.0,21.7958,21.9255,21.7958,21.9255,24400.0
2014-12-31 12:00:00,23.61,23.63,23.41,23.41,16800.0,21.8792,21.8977,21.6938,21.6938,16800.0
2014-12-31 12:30:00,23.42,23.52,23.4,23.46,16000.0,21.7031,21.7958,21.6845,21.7402,16000.0
2014-12-31 13:00:00,23.47,23.5,23.43,23.47,6400.0,21.7494,21.7772,21.7123,21.7494,6400.0
2014-12-31 13:30:00,23.43,23.47,23.32,23.33,9600.0,21.7123,21.7494,21.6104,21.6197,9600.0
2014-12-31 14:00:00,23.4,23.4,23.23,23.35,24400.0,21.6845,21.6845,21.527,21.6382,24400.0
2014-12-31 14:30:00,23.35,23.36,23.15,23.27,13200.0,21.6382,21.6475,21.4529,21.5641,13200.0
2014-12-31 15:00:00,23.29,23.3,23.21,23.24,16800.0,21.5826,21.5919,21.5085,21.5363,16800.0
2014-12-31 15:30:00,23.23,23.23,23.07,23.08,66000.0,21.527,21.527,21.3787,21.388,66000.0
2015-01-02 09:30:00,23.25,23.4,23.02,23.13,17600.0,21.5455,21.6845,21.3324,21.4343,17600.0
2015-01-02 10:00:00,23.14,23.14,22.97,22.99,52000.0,21.4436,21.4436,21.2861,21.3046,52000.0
2015-01-02 10:30:00,22.96,22.97,22.74,22.89,78400.0,21.2768,21.2861,21.0729,21.2119,78400.0
2015-01-02 11:00:00,22.89,22.89,22.6,22.6,44000.0,21.2119,21.2119,20.9432,20.9432,44000.0
2015-01-02 11:30:00,22.65,22.8,22.63,22.8,26000.0,20.9895,21.1285,20.971,21.1285,26000.0
2015-01-02 12:00:00,22.81,22.88,22.74,22.74,17600.0,21.1378,21.2027,21.0729,21.0729,17600.0
2015-01-02 12:30:00,22.8,23.01,22.8,22.95,23200.0,21.1285,21.3231,21.1285,21.2675,23200.0
2015-01-02 13:00:00,22.93,23.21,22.93,23.02,29200.0,21.249,21.5085,21.249,21.3324,29200.0
2015-01-02 13:30:00,23.0,23.0,22.89,22.95,26800.0,21.3139,21.3139,21.2119,21.2675,26800.0
2015-01-02 14:00:00,22.96,23.01,22.94,22.98,16400.0,21.2768,21.3231,21.2583,21.2953,16400.0
2015-01-02 14:30:00,22.98,23.03,22.89,22.92,21200.0,21.2953,21.3417,21.2119,21.2397,21200.0
2015-01-02 15:00:00,22.89,22.97,22.86,22.92,32400.0,21.2119,21.2861,21.1841,21.2397,32400.0
2015-01-02 15:30:00,22.92,22.95,22.84,22.86,92800.0,21.2397,21.2675,21.1656,21.1841,92800.0
2015-01-05 09:30:00,22.75,22.86,22.57,22.63,60400.0,21.0822,21.1841,20.9154,20.971,60400.0
2015-01-05 10:00:00,22.63,22.65,22.5,22.52,132800.0,20.971,20.9895,20.8505,20.8691,132800.0
2015-01-05 10:30:00,22.53,22.88,22.5,22.82,226800.0,20.8783,21.2027,20.8505,21.1471,226800.0
2015-01-05 11:00:00,22.82,22.95,22.8,22.88,88800.0,21.1471,21.2675,21.1285,21.2027,88800.0
2015-01-05 11:30:00,22.88,22.93,22.8,22.85,31200.0,21.2027,21.249,21.1285,21.1749,31200.0
2015-01-05 12:00:00,22.85,22.85,22.58,22.68,50400.0,21.1749,21.1749,20.9247,21.0173,50400.0
2015-01-05 12:30:00,22.64,22.68,22.53,22.53,30800.0,20.9803,21.0173,20.8783,20.8783,30800.0
2015-01-05 13:00:00,22.53,22.56,22.5,22.53,30400.0,20.8783,20.9061,20.8505,20.8783,30400.0
2015-01-05 13:30:00,22.54,22.58,22.52,22.52,37200.0,20.8876,20.9247,20.8691,20.8691,37200.0
2015-01-05 14:00:00,22.51,22.64,22.5,22.6,42400.0,20.8598,20.9803,20.8505,20.9432,42400.0
2015-01-05 14:30:00,22.61,22.65,22.56,22.6,24400.0,20.9525,20.9895,20.9061,20.9432,24400.0
2015-01-05 15:00:00,22.57,22.61,22.56,22.57,45200.0,20.9154,20.9525,20.9061,20.9154,45200.0
2015-01-05 15:30:00,22.57,22.61,22.55,22.57,96800.0,20.9154,20.9525,20.8969,20.9154,96800.0
2015-01-06 09:30:00,22.68,22.7,22.47,22.54,63600.0,21.0173,21.0359,20.8227,20.8876,63600.0
2015-01-06 10:00:00,22.55,22.77,22.46,22.67,41600.0,20.8969,21.1007,20.8135,21.0081,41600.0
2015-01-06 10:30:00,22.67,22.72,22.62,22.62,63200.0,21.0081,21.0544,20.9617,20.9617,63200.0
2015-01-06 11:00:00,22.63,22.67,22.5,22.58,39600.0,20.971,21.0081,20.8505,20.9247,39600.0
2015-01-06 11:30:00,22.54,22.58,22.46,22.51,44400.0,20.8876,20.9247,20.8135,20.8598,44400.0
2015-01-06 12:00:00,22.51,22.52,22.36,22.37,50800.0,20.8598,20.8691,20.7208,20.7301,50800.0
2015-01-06 12:30:00,22.34,22.41,22.3,22.38,30800.0,20.7023,20.7671,20.6652,20.7393,30800.0
2015-01-06 13:00:00,22.35,22.49,22.33,22.43,49600.0,20.7115,20.8413,20.693,20.7857,49600.0
2015-01-06 13:30:00,22.44,22.5,22.36,22.5,19200.0,20.7949,20.8505,20.7208,20.8505,19200.0
2015-01-06 14:00:00,22.46,22.46,22.36,22.43,55200.0,20.8135,20.8135,20.7208,20.7857,55200.0
2015-01-06 14:30:00,22.42,22.59,22.4,22.46,41200.0,20.7764,20.9339,20.7579,20.8135,41200.0
2015-01-06 15:00:00,22.43,22.64,22.43,22.53,80800.0,20.7857,20.9803,20.7857,20.8783,80800.0
2015-01-06 15:30:00,22.51,22.57,22.35,22.41,302400.0,20.8598,20.9154,20.7115,20.7671,302400.0
2015-01-07 09:30:00,22.58,23.18,22.32,22.61,32400.0,20.9247,21.4807,20.6837,20.9525,32400.0
2015-01-07 10:00:00,22.68,22.68,22.55,22.57,26800.0,21.0173,21.0173,20.8969,20.9154,26800.0
2015-01-07 10:30:00,22.62,22.66,22.57,22.62,27600.0,20.9617,20.9988,20.9154,20.9617,27600.0
2015-01-07 11:00:00,22.66,22.7,22.57,22.63,31200.0,20.9988,21.0359,20.9154,20.971,31200.0
2015-01-07 11:30:00,22.63,22.66,22.52,22.63,18000.0,20.971,20.9988,20.8691,20.971,18000.0
2015-01-07 12:00:00,22.6,22.64,22.53,22.53,7600.0,20.9432,20.9803,20.8783,20.8783,7600.0
2015-01-07 12:30:00,22.52,22.54,22.46,22.53,49600.0,20.8691,20.8876,20.8135,20.8783,49600.0
2015-01-07 13:00:00,22.53,22.59,22.49,22.57,47600.0,20.8783,20.9339,20.8413,20.9154,47600.0
2015-01-07 13:30:00,22.56,22.62,22.54,22.58,26400.0,20.9061,20.9617,20.8876,20.9247,26400.0
2015-01-07 14:00:00,22.59,22.62,22.53,22.56,50400.0,20.9339,20.9617,20.8783,20.9061,50400.0
2015-01-07 14:30:00,22.56,22.64,22.56,22.63,32800.0,20.9061,20.9803,20.9061,20.971,32800.0
2015-01-07 15:00:00,22.65,22.65,22.59,22.61,60400.0,20.9895,20.9895,20.9339,20.9525,60400.0
2015-01-07 15:30:00,22.61,22.71,22.56,22.7,113200.0,20.9525,21.0451,20.9061,21.0359,113200.0
2015-01-08 09:30:00,22.89,23.05,22.89,22.95,47600.0,21.2119,21.3602,21.2119,21.2675,47600.0
2015-01-08 10:00:00,22.95,23.16,22.84,23.16,21200.0,21.2675,21.4621,21.1656,21.4621,21200.0
2015-01-08 10:30:00,23.11,23.18,23.03,23.12,47200.0,21.4158,21.4807,21.3417,21.4251,47200.0
2015-01-08 11:00:00,23.15,23.2,23.02,23.02,20000.0,21.4529,21.4992,21.3324,21.3324,20000.0
2015-01-08 11:30:00,23.06,23.13,23.02,23.1,36000.0,21.3695,21.4343,21.3324,21.4065,36000.0
2015-01-08 12:00:00,23.11,23.18,23.1,23.17,19600.0,21.4158,21.4807,21.4065,21.4714,19600.0
2015-01-08 12:30:00,23.15,23.16,23.02,23.02,9200.0,21.4529,21.4621,21.3324,21.3324,9200.0
2015-01-08 13:00:00,23.03,23.07,22.99,22.99,12000.0,21.3417,21.3787,21.3046,21.3046,12000.0
2015-01-08 13:30:00,22.99,23.02,22.9,23.02,12400.0,21.3046,21.3324,21.2212,21.3324,12400.0
2015-01-08 14:00:00,23.0,23.1,22.96,23.03,18800.0,21.3139,21.4065,21.2768,21.3417,18800.0
2015-01-08 14:30:00,23.04,23.05,22.92,22.92,15600.0,21.3509,21.3602,21.2397,21.2397,15600.0
2015-01-08 15:00:00,22.9,22.98,22.9,22.95,36400.0,21.2212,21.2953,21.2212,21.2675,36400.0
2015-01-08 15:30:00,22.94,22.97,22.84,22.88,99600.0,21.2583,21.2861,21.1656,21.2027,99600.0
2015-01-09 09:30:00,22.83,23.09,22.83,22.9,39200.0,21.1563,21.3973,21.1563,21.2212,39200.0
2015-01-09 10:00:00,22.99,22.99,22.86,22.86,8400.0,21.3046,21.3046,21.1841,21.1841,8400.0
2015-01-09 10:30:00,22.87,22.97,22.87,22.93,24800.0,21.1934,21.2861,21.1934,21.249,24800.0
2015-01-09 11:00:00,22.92,22.97,22.86,22.9,41200.0,21.2397,21.2861,21.1841,21.2212,41200.0
2015-01-09 11:30:00,22.91,23.07,22.91,23.05,10400.0,21.2305,21.3787,21.2305,21.3602,10400.0
2015-01-09 12:00:00,23.04,23.13,23.01,23.1,5600.0,21.3509,21.4343,21.3231,21.4065,5600.0
2015-01-09 12:30:00,23.07,23.12,22.98,22.98,14400.0,21.3787,21.4251,21.2953,21.2953,14400.0
2015-01-09 13:00:00,22.96,23.06,22.96,23.04,6800.0,21.2768,21.3695,21.2768,21.3509,6800.0
2015-01-09 13:30:00,23.05,23.09,22.98,23.09,8400.0,21.3602,21.3973,21.2953,21.3973,8400.0
2015-01-09 14:00:00,23.04,23.06,22.99,23.06,7600.0,21.3509,21.3695,21.3046,21.3695,7600.0
2015-01-09 14:30:00,23.04,23.06,22.98,23.04,7200.0,21.3509,21.3695,21.2953,21.3509,7200.0
2015-01-09 15:00:00,23.04,23.11,23.02,23.04,30400.0,21.3509,21.4158,21.3324,21.3509,30400.0
2015-01-09 15:30:00,23.04,23.05,22.92,22.96,66000.0,21.3509,21.3602,21.2397,21.2768,66000.0
2015-01-12 09:30:00,23.01,23.24,22.99,23.01,21200.0,21.3231,21.5363,21.3046,21.3231,21200.0
2015-01-12 10:00:00,23.04,23.05,22.9,23.01,15600.0,21.3509,21.3602,21.2212,21.3231,15600.0
2015-01-12 10:30:00,23.01,23.04,22.88,22.98,15600.0,21.3231,21.3509,21.2027,21.2953,15600.0
2015-01-12 11:00:00,23.05,23.06,22.94,22.99,25200.0,21.3602,21.3695,21.2583,21.3046,25200.0
2015-01-12 11:30:00,22.99,23.15,22.96,23.1,69600.0,21.3046,21.4529,21.2768,21.4065,69600.0
2015-01-12 12:00:00,23.15,23.17,23.03,23.06,42400.0,21.4529,21.4714,21.3417,21.3695,42400.0
2015-01-12 12:30:00,23.06,23.12,23.03,23.04,24400.0,21.3695,21.4251,21.3417,21.3509,24400.0
2015-01-12 13:00:00,23.05,23.12,23.02,23.05,11200.0,21.3602,21.4251,21.3324,21.3602,11200.0
2015-01-12 13:30:00,23.07,23.11,23.05,23.05,12000.0,21.3787,21.4158,21.3602,21.3602,12000.0
2015-01-12 14:00:00,23.06,23.06,22.88,22.92,19600.0,21.3695,21.3695,21.2027,21.2397,19600.0
2015-01-12 14:30:00,22.95,22.95,22.89,22.91,14800.0,21.2675,21.2675,21.2119,21.2305,14800.0
2015-01-12 15:00:00,22.91,22.96,22.88,22.89,26000.0,21.2305,21.2768,21.2027,21.2119,26000.0
2015-01-12 15:30:00,22.9,22.92,22.88,22.88,80800.0,21.2212,21.2397,21.2027,21.2027,80800.0
2015-01-13 09:30:00,23.08,23.32,22.91,23.23,14800.0,21.388,21.6104,21.2305,21.527,14800.0
2015-01-13 10:00:00,23.28,23.51,23.23,23.45,27600.0,21.5733,21.7865,21.527,21.7309,27600.0
2015-01-13 10:30:00,23.48,23.54,23.36,23.4,46400.0,21.7587,21.8143,21.6475,21.6845,46400.0
2015-01-13 11:00:00,23.36,23.41,23.28,23.38,20000.0,21.6475,21.6938,21.5733,21.666,20000.0
2015-01-13 11:30:00,23.39,23.39,23.18,23.18,50000.0,21.6753,21.6753,21.4807,21.4807,50000.0
2015-01-13 12:00:00,23.18,23.25,23.15,23.17,18800.0,21.4807,21.5455,21.4529,21.4714,18800.0
2015-01-13 12:30:00,23.16,23.23,23.15,23.18,20800.0,21.4621,21.527,21.4529,21.4807,20800.0
2015-01-13 13:00:00,23.23,23.25,23.03,23.05,50000.0,21.527,21.5455,21.3417,21.3602,50000.0
2015-01-13 13:30:00,23.02,23.02,22.75,22.82,42400.0,21.3324,21.3324,21.0822,21.1471,42400.0
2015-01-13 14:00:00,22.8,22.83,22.68,22.75,44800.0,21.1285,21.1563,21.0173,21.0822,44800.0
2015-01-13 14:30:00,22.81,22.93,22.79,22.88,17200.0,21.1378,21.249,21.1193,21.2027,17200.0
2015-01-13 15:00:00,22.85,22.97,22.84,22.88,44000.0,21.1749,21.2861,21.1656,21.2027,44000.0
2015-01-13 15:30:00,22.9,23.15,22.9,23.13,111600.0,21.2212,21.4529,21.2212,21.4343,111600.0
2015-01-14 09:30:00,22.94,23.1,22.73,23.05,32800.0,21.2583,21.4065,21.0637,21.3602,32800.0
2015-01-14 10:00:00,23.03,23.17,23.03,23.13,7200.0,21.3417,21.4714,21.3417,21.4343,7200.0
2015-01-14 10:30:00,23.11,23.19,23.0,23.15,32400.0,21.4158,21.4899,21.3139,21.4529,32400.0
2015-01-14 11:00:00,23.15,23.28,23.09,23.23,26400.0,21.4529,21.5733,21.3973,21.527,26400.0
2015-01-14 11:30:00,23.2,23.22,23.12,23.15,13200.0,21.4992,21.5177,21.4251,21.4529,13200.0
2015-01-14 12:00:00,23.16,23.2,23.07,23.1,38400.0,21.4621,21.4992,21.3787,21.4065,38400.0
2015-01-14 12:30:00,23.15,23.22,23.13,23.22,8800.0,21.4529,21.5177,21.4343,21.5177,8800.0
2015-01-14 13:00:00,23.23,23.25,23.05,23.13,27600.0,21.527,21.5455,21.3602,21.4343,27600.0
2015-01-14 13:30:00,23.13,23.13,23.0,23.05,22000.0,21.4343,21.4343,21.3139,21.3602,22000.0
2015-01-14 14:00:00,23.09,23.15,23.01,23.13,22000.0,21.3973,21.4529,21.3231,21.4343,22000.0
2015-01-14 14:30:00,23.16,23.2,23.09,23.14,20000.0,21.4621,21.4992,21.3973,21.4436,20000.0
2015-01-14 15:00:00,23.17,23.27,23.13,23.26,34800.0,21.4714,21.5641,21.4343,21.5548,34800.0
2015-01-14 15:30:00,23.23,23.29,23.14,23.28,66400.0,21.527,21.5826,21.4436,21.5733,66400.0
2015-01-15 09:30:00,23.39,23.54,22.98,22.99,25600.0,21.6753,21.8143,21.2953,21.3046,25600.0
2015-01-15 10:00:00,23.0,23.15,23.0,23.14,32800.0,21.3139,21.4529,21.3139,21.4436,32800.0
2015-01-15 10:30:00,23.13,23.25,23.09,23.17,57600.0,21.4343,21.5455,21.3973,21.4714,57600.0
2015-01-15 11:00:00,23.16,23.16,23.07,23.11,13200.0,21.4621,21.4621,21.3787,21.4158,13200.0
2015-01-15 11:30:00,23.11,23.15,23.04,23.09,15600.0,21.4158,21.4529,21.3509,21.3973,15600.0
2015-01-15 12:00:00,23.09,23.11,23.03,23.09,16800.0,21.3973,21.4158,21.3417,21.3973,16800.0
2015-01-15 12:30:00,23.04,23.04,22.91,23.02,49200.0,21.3509,21.3509,21.2305,21.3324,49200.0
2015-01-15 13:00:00,23.0,23.1,22.96,22.98,16800.0,21.3139,21.4065,21.2768,21.2953,16800.0
2015-01-15 13:30:00,22.98,23.04,22.94,23.01,11600.0,21.2953,21.3509,21.2583,21.3231,11600.0
2015-01-15 14:00:00,22.97,23.05,22.97,22.99,14400.0,21.2861,21.3602,21.2861,21.3046,14400.0
2015-01-15 14:30:00,22.97,23.0,22.95,22.98,12000.0,21.2861,21.3139,21.2675,21.2953,12000.0
2015-01-15 15:00:00,23.02,23.02,22.91,22.98,14800.0,21.3324,21.3324,21.2305,21.2953,14800.0
2015-01-15 15:30:00,22.98,23.0,22.88,22.9,59600.0,21.2953,21.3139,21.2027,21.2212,59600.0
2015-01-16 09:30:00,22.91,23.55,22.91,23.21,87200.0,21.2305,21.8236,21.2305,21.5085,87200.0
2015-01-16 10:00:00,23.24,23.28,23.04,23.18,23200.0,21.5363,21.5733,21.3509,21.4807,23200.0
2015-01-16 10:30:00,23.14,23.26,23.09,23.21,28400.0,21.4436,21.5548,21.3973,21.5085,28400.0
2015-01-16 11:00:00,23.13,23.28,23.13,23.18,16800.0,21.4343,21.5733,21.4343,21.4807,16800.0
2015-01-16 11:30:00,23.19,23.31,23.19,23.28,17200.0,21.4899,21.6011,21.4899,21.5733,17200.0
2015-01-16 12:00:00,23.28,23.35,23.27,23.27,45600.0,21.5733,21.6382,21.5641,21.5641,45600.0
2015-01-16 12:30:00,23.24,23.45,23.24,23.38,38000.0,21.5363,21.7309,21.5363,21.666,38000.0
2015-01-16 13:00:00,23.36,23.41,23.35,23.36,24400.0,21.6475,21.6938,21.6382,21.6475,24400.0
2015-01-16 13:30:00,23.39,23.4,23.34,23.37,20800.0,21.6753,21.6845,21.6289,21.6567,20800.0
2015-01-16 14:00:00,23.37,23.37,23.22,23.25,30000.0,21.6567,21.6567,21.5177,21.5455,30000.0
2015-01-16 14:30:00,23.25,23.39,23.24,23.39,29200.0,21.5455,21.6753,21.5363,21.6753,29200.0
2015-01-16 15:00:00,23.36,23.36,23.25,23.31,19200.0,21.6475,21.6475,21.5455,21.6011,19200.0
2015-01-16 15:30:00,23.28,23.34,23.24,23.27,175600.0,21.5733,21.6289,21.5363,21.5641,175600.0
2015-01-20 09:30:00,23.3,23.49,23.11,23.22,30000.0,21.5919,21.768,21.4158,21.5177,30000.0
2015-01-20 10:00:00,23.23,23.38,23.22,23.34,29200.0,21.527,21.666,21.5177,21.6289,29200.0
2015-01-20 10:30:00,23.29,23.31,23.11,23.17,40400.0,21.5826,21.6011,21.4158,21.4714,40400.0
2015-01-20 11:00:00,23.17,23.21,23.12,23.15,26800.0,21.4714,21.5085,21.4251,21.4529,26800.0
2015-01-20 11:30:00,23.15,23.24,23.07,23.12,16800.0,21.4529,21.5363,21.3787,21.4251,16800.0
2015-01-20 12:00:00,23.12,23.14,23.04,23.06,8800.0,21.4251,21.4436,21.3509,21.3695,8800.0
2015-01-20 12:30:00,23.08,23.11,23.04,23.11,5200.0,21.388,21.4158,21.3509,21.4158,5200.0
2015-01-20 13:00:00,23.11,23.16,23.08,23.16,7600.0,21.4158,21.4621,21.388,21.4621,7600.0
2015-01-20 13:30:00,23.13,23.14,23.07,23.07,18400.0,21.4343,21.4436,21.3787,21.3787,18400.0
2015-01-20 14:00:00,23.07,23.23,23.07,23.22,48800.0,21.3787,21.527,21.3787,21.5177,48800.0
2015-01-20 14:30:00,23.25,23.39,23.23,23.3,24000.0,21.5455,21.6753,21.527,21.5919,24000.0
2015-01-20 15:00:00,23.3,23.33,23.27,23.28,45200.0,21.5919,21.6197,21.5641,21.5733,45200.0
2015-01-20 15:30:00,23.29,23.35,23.25,23.33,239200.0,21.5826,21.6382,21.5455,21.6197,239200.0
2015-01-21 09:30:00,23.23,23.55,23.16,23.34,29200.0,21.527,21.8236,21.4621,21.6289,29200.0
2015-01-21 10:00:00,23.29,23.34,23.16,23.33,19200.0,21.5826,21.6289,21.4621,21.6197,19200.0
2015-01-21 10:30:00,23.4,23.48,23.25,23.39,52400.0,21.6845,21.7587,21.5455,21.6753,52400.0
2015-01-21 11:00:00,23.35,23.47,23.35,23.46,19600.0,21.6382,21.7494,21.6382,21.7402,19600.0
2015-01-21 11:30:00,23.46,23.49,23.42,23.46,53600.0,21.7402,21.768,21.7031,21.7402,53600.0
2015-01-21 12:00:00,23.46,23.48,23.39,23.43,9200.0,21.7402,21.7587,21.6753,21.7123,9200.0
2015-01-21 12:30:00,23.44,23.44,23.35,23.35,30400.0,21.7216,21.7216,21.6382,21.6382,30400.0
2015-01-21 13:00:00,23.4,23.42,23.3,23.3,28400.0,21.6845,21.7031,21.5919,21.5919,28400.0
2015-01-21 13:30:00,23.29,23.3,23.18,23.19,6000.0,21.5826,21.5919,21.4807,21.4899,6000.0
2015-01-21 14:00:00,23.16,23.22,23.13,23.21,8800.0,21.4621,21.5177,21.4343,21.5085,8800.0
2015-01-21 14:30:00,23.23,23.29,23.17,23.29,12000.0,21.527,21.5826,21.4714,21.5826,12000.0
2015-01-21 15:00:00,23.25,23.26,23.13,23.25,18800.0,21.5455,21.5548,21.4343,21.5455,18800.0
2015-01-21 15:30:00,23.22,23.27,23.16,23.23,80000.0,21.5177,21.5641,21.4621,21.527,80000.0
2015-01-22 09:30:00,23.35,23.35,22.89,22.97,11200.0,21.6382,21.6382,21.2119,21.2861,11200.0
2015-01-22 10:00:00,22.89,23.16,22.89,23.09,22000.0,21.2119,21.4621,21.2119,21.3973,22000.0
2015-01-22 10:30:00,23.05,23.38,23.04,23.38,24400.0,21.3602,21.666,21.3509,21.666,24400.0
2015-01-22 11:00:00,23.37,23.37,23.21,23.33,40000.0,21.6567,21.6567,21.5085,21.6197,40000.0
2015-01-22 11:30:00,23.33,23.34,23.16,23.25,10400.0,21.6197,21.6289,21.4621,21.5455,10400.0
2015-01-22 12:00:00,23.27,23.41,23.27,23.39,15200.0,21.5641,21.6938,21.5641,21.6753,15200.0
2015-01-22 12:30:00,23.37,23.37,23.33,23.37,7200.0,21.6567,21.6567,21.6197,21.6567,7200.0
2015-01-22 13:00:00,23.38,23.4,23.25,23.25,10400.0,21.666,21.6845,21.5455,21.5455,10400.0
2015-01-22 13:30:00,23.27,23.35,23.24,23.24,12800.0,21.5641,21.6382,21.5363,21.5363,12800.0
2015-01-22 14:00:00,23.25,23.42,23.25,23.42,13600.0,21.5455,21.7031,21.5455,21.7031,13600.0
2015-01-22 14:30:00,23.42,23.48,23.33,23.46,78800.0,21.7031,21.7587,21.6197,21.7402,78800.0
2015-01-22 15:00:00,23.46,23.52,23.3,23.34,24800.0,21.7402,21.7958,21.5919,21.6289,24800.0
2015-01-22 15:30:00,23.4,23.43,23.3,23.43,63600.0,21.6845,21.7123,21.5919,21.7123,63600.0
2015-01-23 09:30:00,23.36,23.41,23.28,23.32,29200.0,21.6475,21.6938,21.5733,21.6104,29200.0
2015-01-23 10:00:00,23.38,23.48,23.28,23.33,25600.0,21.666,21.7587,21.5733,21.6197,25600.0
2015-01-23 10:30:00,23.3,23.46,23.25,23.46,12400.0,21.5919,21.7402,21.5455,21.7402,12400.0
2015-01-23 11:00:00,23.42,23.45,23.32,23.45,12400.0,21.7031,21.7309,21.6104,21.7309,12400.0
2015-01-23 11:30:00,23.52,23.52,23.4,23.4,18800.0,21.7958,21.7958,21.6845,21.6845,18800.0
2015-01-23 12:00:00,23.45,23.46,23.38,23.46,36800.0,21.7309,21.7402,21.666,21.7402,36800.0
2015-01-23 12:30:00,23.47,23.47,23.42,23.47,3200.0,21.7494,21.7494,21.7031,21.7494,3200.0
2015-01-23 13:00:00,23.46,23.47,23.39,23.4,8000.0,21.7402,21.7494,21.6753,21.6845,8000.0
2015-01-23 13:30:00,23.4,23.43,23.33,23.33,17200.0,21.6845,21.7123,21.6197,21.6197,17200.0
2015-01-23 14:00:00,23.3,23.37,23.3,23.35,11600.0,21.5919,21.6567,21.5919,21.6382,11600.0
2015-01-23 14:30:00,23.36,23.36,23.24,23.3,19600.0,21.6475,21.6475,21.5363,21.5919,19600.0
2015-01-23 15:00:00,23.33,23.33,23.24,23.3,20000.0,21.6197,21.6197,21.5363,21.5919,20000.0
2015-01-23 15:30:00,23.32,23.36,23.25,23.35,65600.0,21.6104,21.6475,21.5455,21.6382,65600.0
2015-01-26 09:30:00,23.3,23.38,23.14,23.28,66400.0,21.5919,21.666,21.4436,21.5733,66400.0
2015-01-26 10:00:00,23.29,23.41,23.24,23.24,97200.0,21.5826,21.6938,21.5363,21.5363,97200.0
2015-01-26 10:30:00,23.2,23.36,23.2,23.35,49600.0,21.4992,21.6475,21.4992,21.6382,49600.0
2015-01-26 11:00:00,23.35,23.38,23.29,23.3,44800.0,21.6382,21.666,21.5826,21.5919,44800.0
2015-01-26 11:30:00,23.3,23.33,23.27,23.32,21200.0,21.5919,21.6197,21.5641,21.6104,21200.0
2015-01-26 12:00:00,23.31,23.34,23.25,23.3,34400.0,21.6011,21.6289,21.5455,21.5919,34400.0
2015-01-26 12:30:00,23.3,23.31,23.26,23.28,19200.0,21.5919,21.6011,21.5548,21.5733,19200.0
2015-01-26 13:00:00,23.3,23.5,23.3,23.5,13200.0,21.5919,21.7772,21.5919,21.7772,13200.0
2015-01-26 13:30:00,23.49,23.49,23.33,23.34,18800.0,21.768,21.768,21.6197,21.6289,18800.0
2015-01-26 14:00:00,23.39,23.44,23.34,23.42,13200.0,21.6753,21.7216,21.6289,21.7031,13200.0
2015-01-26 14:30:00,23.42,23.42,23.26,23.31,33200.0,21.7031,21.7031,21.5548,21.6011,33200.0
2015-01-26 15:00:00,23.33,23.36,23.29,23.33,20400.0,21.6197,21.6475,21.5826,21.6197,20400.0
2015-01-26 15:30:00,23.33,23.36,23.3,23.36,148000.0,21.6197,21.6475,21.5919,21.6475,148000.0
2015-01-27 09:30:00,23.31,23.5,23.11,23.36,76000.0,21.6011,21.7772,21.4158,21.6475,76000.0
2015-01-27 10:00:00,23.37,23.58,23.33,23.45,38400.0,21.6567,21.8514,21.6197,21.7309,38400.0
2015-01-27 10:30:00,23.43,23.43,23.24,23.39,21200.0,21.7123,21.7123,21.5363,21.6753,21200.0
2015-01-27 11:00:00,23.39,23.49,23.38,23.45,36400.0,21.6753,21.768,21.666,21.7309,36400.0
2015-01-27 11:30:00,23.45,23.46,23.35,23.35,26800.0,21.7309,21.7402,21.6382,21.6382,26800.0
2015-01-27 12:00:00,23.35,23.37,23.33,23.36,12000.0,21.6382,21.6567,21.6197,21.6475,12000.0
2015-01-27 12:30:00,23.39,23.41,23.39,23.39,9600.0,21.6753,21.6938,21.6753,21.6753,9600.0
2015-01-27 13:00:00,23.41,23.48,23.38,23.47,27600.0,21.6938,21.7587,21.666,21.7494,27600.0
2015-01-27 13:30:00,23.49,23.49,23.39,23.39,11600.0,21.768,21.768,21.6753,21.6753,11600.0
2015-01-27 14:00:00,23.4,23.51,23.39,23.48,21600.0,21.6845,21.7865,21.6753,21.7587,21600.0
2015-01-27 14:30:00,23.48,23.49,23.42,23.42,19200.0,21.7587,21.768,21.7031,21.7031,19200.0
2015-01-27 15:00:00,23.42,23.46,23.34,23.36,32800.0,21.7031,21.7402,21.6289,21.6475,32800.0
2015-01-27 15:30:00,23.32,23.38,23.24,23.29,171600.0,21.6104,21.666,21.5363,21.5826,171600.0
2015-01-28 09:30:00,23.49,23.5,23.32,23.41,37600.0,21.768,21.7772,21.6104,21.6938,37600.0
2015-01-28 10:00:00,23.44,23.46,23.32,23.35,37200.0,21.7216,21.7402,21.6104,21.6382,37200.0
2015-01-28 10:30:00,23.35,23.41,23.25,23.3,96800.0,21.6382,21.6938,21.5455,21.5919,96800.0
2015-01-28 11:00:00,23.33,23.44,23.29,23.34,18800.0,21.6197,21.7216,21.5826,21.6289,18800.0
2015-01-28 11:30:00,23.32,23.43,23.3,23.32,21200.0,21.6104,21.7123,21.5919,21.6104,21200.0
2015-01-28 12:00:00,23.3,23.5,23.3,23.46,24000.0,21.5919,21.7772,21.5919,21.7402,24000.0
2015-01-28 12:30:00,23.44,23.45,23.37,23.39,19600.0,21.7216,21.7309,21.6567,21.6753,19600.0
2015-01-28 13:00:00,23.39,23.41,23.31,23.35,13200.0,21.6753,21.6938,21.6011,21.6382,13200.0
2015-01-28 13:30:00,23.35,23.36,23.29,23.29,8000.0,21.6382,21.6475,21.5826,21.5826,8000.0
2015-01-28 14:00:00,23.35,23.37,23.22,23.25,33600.0,21.6382,21.6567,21.5177,21.5455,33600.0
2015-01-28 14:30:00,23.26,23.36,23.22,23.35,34800.0,21.5548,21.6475,21.5177,21.6382,34800.0
2015-01-28 15:00:00,23.3,23.34,23.22,23.27,43600.0,21.5919,21.6289,21.5177,21.5641,43600.0
2015-01-28 15:30:00,23.28,23.29,23.2,23.28,112800.0,21.5733,21.5826,21.4992,21.5733,112800.0
2015-01-29 09:30:00,23.37,23.52,23.1,23.31,92400.0,21.6567,21.7958,21.4065,21.6011,92400.0
2015-01-29 10:00:00,23.2,23.48,23.2,23.47,34400.0,21.4992,21.7587,21.4992,21.7494,34400.0
2015-01-29 10:30:00,23.42,23.43,23.2,23.25,22800.0,21.7031,21.7123,21.4992,21.5455,22800.0
2015-01-29 11:00:00,23.27,23.47,23.25,23.34,18400.0,21.5641,21.7494,21.5455,21.6289,18400.0
2015-01-29 11:30:00,23.35,23.43,23.33,23.38,30800.0,21.6382,21.7123,21.6197,21.666,30800.0
2015-01-29 12:00:00,23.37,23.47,23.31,23.35,46400.0,21.6567,21.7494,21.6011,21.6382,46400.0
2015-01-29 12:30:00,23.32,23.42,23.3,23.4,18400.0,21.6104,21.7031,21.5919,21.6845,18400.0
2015-01-29 13:00:00,23.41,23.41,23.32,23.38,13600.0,21.6938,21.6938,21.6104,21.666,13600.0
2015-01-29 13:30:00,23.39,23.48,23.39,23.48,8400.0,21.6753,21.7587,21.6753,21.7587,8400.0
2015-01-29 14:00:00,23.46,23.49,23.39,23.45,12400.0,21.7402,21.768,21.6753,21.7309,12400.0
2015-01-29 14:30:00,23.49,23.51,23.39,23.4,11600.0,21.768,21.7865,21.6753,21.6845,11600.0
2015-01-29 15:00:00,23.4,23.44,23.36,23.4,18400.0,21.6845,21.7216,21.6475,21.6845,18400.0
2015-01-29 15:30:00,23.44,23.59,23.43,23.59,81600.0,21.7216,21.8606,21.7123,21.8606,81600.0
2015-01-30 09:30:00,23.47,23.75,23.33,23.54,19600.0,21.7494,22.0089,21.6197,21.8143,19600.0
2015-01-30 10:00:00,23.5,23.5,23.21,23.29,28400.0,21.7772,21.7772,21.5085,21.5826,28400.0
2015-01-30 10:30:00,23.29,23.29,23.19,23.26,24800.0,21.5826,21.5826,21.4899,21.5548,24800.0
2015-01-30 11:00:00,23.25,23.33,23.14,23.21,30000.0,21.5455,21.6197,21.4436,21.5085,30000.0
2015-01-30 11:30:00,23.25,23.32,23.21,23.27,17600.0,21.5455,21.6104,21.5085,21.5641,17600.0
2015-01-30 12:00:00,23.32,23.5,23.32,23.42,34000.0,21.6104,21.7772,21.6104,21.7031,34000.0
2015-01-30 12:30:00,23.46,23.49,23.27,23.27,21200.0,21.7402,21.768,21.5641,21.5641,21200.0
2015-01-30 13:00:00,23.27,23.3,23.17,23.3,10800.0,21.5641,21.5919,21.4714,21.5919,10800.0
2015-01-30 13:30:00,23.32,23.32,23.19,23.31,12400.0,21.6104,21.6104,21.4899,21.6011,12400.0
2015-01-30 14:00:00,23.31,23.4,23.2,23.36,25200.0,21.6011,21.6845,21.4992,21.6475,25200.0
2015-01-30 14:30:00,23.38,23.43,23.2,23.2,12800.0,21.666,21.7123,21.4992,21.4992,12800.0
2015-01-30 15:00:00,23.24,23.24,23.11,23.2,31200.0,21.5363,21.5363,21.4158,21.4992,31200.0
2015-01-30 15:30:00,23.24,23.28,23.11,23.24,93600.0,21.5363,21.5733,21.4158,21.5363,93600.0
2015-02-02 09:30:00,23.39,23.47,23.02,23.02,39600.0,21.6753,21.7494,21.3324,21.3324,39600.0
2015-02-02 10:00:00,23.0,23.02,22.82,22.89,68800.0,21.3139,21.3324,21.1471,21.2119,68800.0
2015-02-02 10:30:00,22.86,22.97,22.76,22.97,28800.0,21.1841,21.2861,21.0915,21.2861,28800.0
2015-02-02 11:00:00,22.96,23.11,22.89,23.05,25600.0,21.2768,21.4158,21.2119,21.3602,25600.0
2015-02-02 11:30:00,23.11,23.19,23.01,23.18,42000.0,21.4158,21.4899,21.3231,21.4807,42000.0
2015-02-02 12:00:00,23.09,23.09,22.9,22.99,21600.0,21.3973,21.3973,21.2212,21.3046,21600.0
2015-02-02 12:30:00,23.0,23.1,22.94,22.98,20400.0,21.3139,21.4065,21.2583,21.2953,20400.0
2015-02-02 13:00:00,22.95,22.99,22.88,22.96,16400.0,21.2675,21.3046,21.2027,21.2768,16400.0
2015-02-02 13:30:00,22.95,22.95,22.82,22.86,11600.0,21.2675,21.2675,21.1471,21.1841,11600.0
2015-02-02 14:00:00,22.85,22.99,22.85,22.93,28800.0,21.1749,21.3046,21.1749,21.249,28800.0
2015-02-02 14:30:00,22.99,22.99,22.84,22.9,35600.0,21.3046,21.3046,21.1656,21.2212,35600.0
2015-02-02 15:00:00,22.92,23.05,22.88,23.05,26400.0,21.2397,21.3602,21.2027,21.3602,26400.0
2015-02-02 15:30:00,23.01,23.37,22.94,23.27,156000.0,21.3231,21.6567,21.2583,21.5641,156000.0
2015-02-03 09:30:00,22.83,23.43,22.79,22.96,52800.0,21.1563,21.7123,21.1193,21.2768,52800.0
2015-02-03 10:00:00,22.88,22.88,22.48,22.68,46000.0,21.2027,21.2027,20.832,21.0173,46000.0
2015-02-03 10:30:00,22.67,22.67,22.33,22.38,50800.0,21.0081,21.0081,20.693,20.7393,50800.0
2015-02-03 11:00:00,22.38,22.43,22.17,22.36,72400.0,20.7393,20.7857,20.5447,20.7208,72400.0
2015-02-03 11:30:00,22.35,22.43,22.25,22.33,29600.0,20.7115,20.7857,20.6189,20.693,29600.0
2015-02-03 12:00:00,22.26,22.27,22.19,22.21,109600.0,20.6281,20.6374,20.5633,20.5818,109600.0
2015-02-03 12:30:00,22.22,22.52,22.21,22.43,74800.0,20.5911,20.8691,20.5818,20.7857,74800.0
2015-02-03 13:00:00,22.42,22.48,22.39,22.4,10800.0,20.7764,20.832,20.7486,20.7579,10800.0
2015-02-03 13:30:00,22.42,22.59,22.4,22.46,50800.0,20.7764,20.9339,20.7579,20.8135,50800.0
2015-02-03 14:00:00,22.53,22.53,22.3,22.35,54400.0,20.8783,20.8783,20.6652,20.7115,54400.0
2015-02-03 14:30:00,22.37,22.5,22.36,22.43,57200.0,20.7301,20.8505,20.7208,20.7857,57200.0
2015-02-03 15:00:00,22.45,22.47,22.34,22.41,110800.0,20.8042,20.8227,20.7023,20.7671,110800.0
2015-02-03 15:30:00,22.42,22.61,22.38,22.56,242800.0,20.7764,20.9525,20.7393,20.9061,242800.0
2015-02-04 09:30:00,22.32,22.69,21.81,21.98,79600.0,20.6837,21.0266,20.2111,20.3686,79600.0
2015-02-04 10:00:00,21.97,22.49,21.97,22.42,82000.0,20.3594,20.8413,20.3594,20.7764,82000.0
2015-02-04 10:30:00,22.4,22.55,22.34,22.43,52000.0,20.7579,20.8969,20.7023,20.7857,52000.0
2015-02-04 11:00:00,22.43,22.63,22.38,22.56,28800.0,20.7857,20.971,20.7393,20.9061,28800.0
2015-02-04 11:30:00,22.57,22.61,22.45,22.45,44000.0,20.9154,20.9525,20.8042,20.8042,44000.0
2015-02-04 12:00:00,22.48,22.62,22.46,22.49,53600.0,20.832,20.9617,20.8135,20.8413,53600.0
2015-02-04 12:30:00,22.46,22.47,22.39,22.43,15600.0,20.8135,20.8227,20.7486,20.7857,15600.0
2015-02-04 13:00:00,22.45,22.49,22.38,22.47,29600.0,20.8042,20.8413,20.7393,20.8227,29600.0
2015-02-04 13:30:00,22.45,22.53,22.44,22.46,20000.0,20.8042,20.8783,20.7949,20.8135,20000.0
2015-02-04 14:00:00,22.45,22.65,22.45,22.65,56000.0,20.8042,20.9895,20.8042,20.9895,56000.0
2015-02-04 14:30:00,22.61,22.67,22.52,22.57,50400.0,20.9525,21.0081,20.8691,20.9154,50400.0
2015-02-04 15:00:00,22.59,22.62,22.51,22.53,58000.0,20.9339,20.9617,20.8598,20.8783,58000.0
2015-02-04 15:30:00,22.57,22.59,22.38,22.5,229200.0,20.9154,20.9339,20.7393,20.8505,229200.0
2015-02-05 09:30:00,22.62,22.77,22.46,22.65,20400.0,20.9617,21.1007,20.8135,20.9895,20400.0
2015-02-05 10:00:00,22.66,22.74,22.61,22.65,31600.0,20.9988,21.0729,20.9525,20.9895,31600.0
2015-02-05 10:30:00,22.57,22.73,22.57,22.68,20000.0,20.9154,21.0637,20.9154,21.0173,20000.0
2015-02-05 11:00:00,22.69,22.84,22.66,22.81,66800.0,21.0266,21.1656,20.9988,21.1378,66800.0
2015-02-05 11:30:00,22.85,22.85,22.75,22.75,12400.0,21.1749,21.1749,21.0822,21.0822,12400.0
2015-02-05 12:00:00,22.77,22.77,22.68,22.69,6400.0,21.1007,21.1007,21.0173,21.0266,6400.0
2015-02-05 12:30:00,22.7,22.76,22.7,22.76,31200.0,21.0359,21.0915,21.0359,21.0915,31200.0
2015-02-05 13:00:00,22.74,22.82,22.74,22.77,44400.0,21.0729,21.1471,21.0729,21.1007,44400.0
2015-02-05 13:30:00,22.75,22.79,22.71,22.75,8400.0,21.0822,21.1193,21.0451,21.0822,8400.0
2015-02-05 14:00:00,22.74,22.84,22.72,22.82,14000.0,21.0729,21.1656,21.0544,21.1471,14000.0
2015-02-05 14:30:00,22.79,22.83,22.75,22.83,29600.0,21.1193,21.1563,21.0822,21.1563,29600.0
2015-02-05 15:00:00,22.84,22.86,22.81,22.86,27600.0,21.1656,21.1841,21.1378,21.1841,27600.0
2015-02-05 15:30:00,22.83,22.86,22.79,22.81,108400.0,21.1563,21.1841,21.1193,21.1378,108400.0
2015-02-06 09:30:00,22.79,22.91,22.64,22.68,36800.0,21.1193,21.2305,20.9803,21.0173,36800.0
2015-02-06 10:00:00,22.7,22.78,22.7,22.77,57200.0,21.0359,21.11,21.0359,21.1007,57200.0
2015-02-06 10:30:00,22.78,22.83,22.74,22.74,16000.0,21.11,21.1563,21.0729,21.0729,16000.0
2015-02-06 11:00:00,22.74,22.74,22.59,22.67,36400.0,21.0729,21.0729,20.9339,21.0081,36400.0
2015-02-06 11:30:00,22.65,22.71,22.55,22.65,24400.0,20.9895,21.0451,20.8969,20.9895,24400.0
2015-02-06 12:00:00,22.63,22.63,22.52,22.52,4400.0,20.971,20.971,20.8691,20.8691,4400.0
2015-02-06 12:30:00,22.49,22.57,22.47,22.51,59600.0,20.8413,20.9154,20.8227,20.8598,59600.0
2015-02-06 13:00:00,22.55,22.55,22.45,22.53,96800.0,20.8969,20.8969,20.8042,20.8783,96800.0
2015-02-06 13:30:00,22.54,22.55,22.47,22.49,17600.0,20.8876,20.8969,20.8227,20.8413,17600.0
2015-02-06 14:00:00,22.47,22.54,22.43,22.52,19600.0,20.8227,20.8876,20.7857,20.8691,19600.0
2015-02-06 14:30:00,22.52,22.54,22.48,22.5,28000.0,20.8691,20.8876,20.832,20.8505,28000.0
2015-02-06 15:00:00,22.53,22.54,22.43,22.43,94000.0,20.8783,20.8876,20.7857,20.7857,94000.0
2015-02-06 15:30:00,22.46,22.55,22.43,22.51,77600.0,20.8135,20.8969,20.7857,20.8598,77600.0
2015-02-09 09:30:00,22.52,22.75,22.37,22.47,49600.0,20.8691,21.0822,20.7301,20.8227,49600.0
2015-02-09 10:00:00,22.49,22.59,22.42,22.49,44000.0,20.8413,20.9339,20.7764,20.8413,44000.0
2015-02-09 10:30:00,22.46,22.57,22.45,22.47,16000.0,20.8135,20.9154,20.8042,20.8227,16000.0
2015-02-09 11:00:00,22.43,22.63,22.43,22.51,71200.0,20.7857,20.971,20.7857,20.8598,71200.0
2015-02-09 11:30:00,22.51,22.61,22.46,22.54,96400.0,20.8598,20.9525,20.8135,20.8876,96400.0
2015-02-09 12:00:00,22.52,22.58,22.41,22.46,58400.0,20.8691,20.9247,20.7671,20.8135,58400.0
2015-02-09 12:30:00,22.46,22.5,22.34,22.44,26400.0,20.8135,20.8505,20.7023,20.7949,26400.0
2015-02-09 13:00:00,22.47,22.48,22.36,22.43,10800.0,20.8227,20.832,20.7208,20.7857,10800.0
2015-02-09 13:30:00,22.42,22.44,22.39,22.43,13200.0,20.7764,20.7949,20.7486,20.7857,13200.0
2015-02-09 14:00:00,22.41,22.45,22.31,22.44,44400.0,20.7671,20.8042,20.6745,20.7949,44400.0
2015-02-09 14:30:00,22.43,22.46,22.38,22.43,14400.0,20.7857,20.8135,20.7393,20.7857,14400.0
2015-02-09 15:00:00,22.44,22.46,22.38,22.43,68400.0,20.7949,20.8135,20.7393,20.7857,68400.0
2015-02-09 15:30:00,22.45,22.51,22.4,22.44,136400.0,20.8042,20.8598,20.7579,20.7949,136400.0
2015-02-10 09:30:00,22.52,22.84,22.3,22.56,61600.0,20.8691,21.1656,20.6652,20.9061,61600.0
2015-02-10 10:00:00,22.56,22.72,22.36,22.6,128800.0,20.9061,21.0544,20.7208,20.9432,128800.0
2015-02-10 10:30:00,22.56,22.75,22.56,22.75,43600.0,20.9061,21.0822,20.9061,21.0822,43600.0
2015-02-10 11:00:00,22.69,22.76,22.66,22.75,43200.0,21.0266,21.0915,20.9988,21.0822,43200.0
2015-02-10 11:30:00,22.72,22.75,22.66,22.69,41200.0,21.0544,21.0822,20.9988,21.0266,41200.0
2015-02-10 12:00:00,22.68,22.83,22.66,22.81,38400.0,21.0173,21.1563,20.9988,21.1378,38400.0
2015-02-10 12:30:00,22.82,22.84,22.79,22.84,35200.0,21.1471,21.1656,21.1193,21.1656,35200.0
2015-02-10 13:00:00,22.83,22.85,22.8,22.85,17600.0,21.1563,21.1749,21.1285,21.1749,17600.0
2015-02-10 13:30:00,22.81,22.86,22.81,22.84,25600.0,21.1378,21.1841,21.1378,21.1656,25600.0
2015-02-10 14:00:00,22.82,22.89,22.82,22.86,95600.0,21.1471,21.2119,21.1471,21.1841,95600.0
2015-02-10 14:30:00,22.86,22.89,22.85,22.87,44800.0,21.1841,21.2119,21.1749,21.1934,44800.0
2015-02-10 15:00:00,22.87,22.91,22.85,22.91,80000.0,21.1934,21.2305,21.1749,21.2305,80000.0
2015-02-10 15:30:00,22.91,22.91,22.83,22.89,136800.0,21.2305,21.2305,21.1563,21.2119,136800.0
2015-02-11 09:30:00,22.84,22.97,22.75,22.8,18800.0,21.2397,21.3606,21.156,21.2025,18800.0
2015-02-11 10:00:00,22.79,22.81,22.75,22.78,15200.0,21.1932,21.2118,21.156,21.1839,15200.0
2015-02-11 10:30:00,22.75,22.95,22.75,22.88,46000.0,21.156,21.342,21.156,21.2769,46000.0
2015-02-11 11:00:00,22.89,22.92,22.8,22.8,42000.0,21.2862,21.3141,21.2025,21.2025,42000.0
2015-02-11 11:30:00,22.8,22.84,22.79,22.83,9200.0,21.2025,21.2397,21.1932,21.2304,9200.0
2015-02-11 12:00:00,22.83,22.85,22.7,22.81,60800.0,21.2304,21.249,21.1095,21.2118,60800.0
2015-02-11 12:30:00,22.83,22.83,22.75,22.77,8800.0,21.2304,21.2304,21.156,21.1746,8800.0
2015-02-11 13:00:00,22.72,22.73,22.58,22.63,9600.0,21.1281,21.1374,20.998,21.0445,9600.0
2015-02-11 13:30:00,22.61,22.7,22.61,22.7,9200.0,21.0259,21.1095,21.0259,21.1095,9200.0
2015-02-11 14:00:00,22.71,22.71,22.66,22.68,6400.0,21.1188,21.1188,21.0723,21.0909,6400.0
2015-02-11 14:30:00,22.67,22.88,22.67,22.81,38800.0,21.0816,21.2769,21.0816,21.2118,38800.0
2015-02-11 15:00:00,22.81,22.87,22.78,22.81,24000.0,21.2118,21.2676,21.1839,21.2118,24000.0
2015-02-11 15:30:00,22.81,22.88,22.81,22.84,50000.0,21.2118,21.2769,21.2118,21.2397,50000.0
2015-02-12 09:30:00,22.98,23.09,22.81,22.82,12000.0,21.3699,21.4722,21.2118,21.2211,12000.0
2015-02-12 10:00:00,22.79,23.01,22.79,22.98,70800.0,21.1932,21.3978,21.1932,21.3699,70800.0
2015-02-12 10:30:00,22.97,23.07,22.95,23.03,21600.0,21.3606,21.4536,21.342,21.4164,21600.0
2015-02-12 11:00:00,23.01,23.13,22.99,23.02,14000.0,21.3978,21.5094,21.3792,21.4071,14000.0
2015-02-12 11:30:00,23.04,23.06,22.93,23.0,27200.0,21.4257,21.4443,21.3234,21.3885,27200.0
2015-02-12 12:00:00,22.97,23.13,22.96,23.02,50000.0,21.3606,21.5094,21.3513,21.4071,50000.0
2015-02-12 12:30:00,23.02,23.02,22.95,22.97,47200.0,21.4071,21.4071,21.342,21.3606,47200.0
2015-02-12 13:00:00,22.98,23.03,22.97,23.02,6400.0,21.3699,21.4164,21.3606,21.4071,6400.0
2015-02-12 13:30:00,23.02,23.11,23.02,23.08,17200.0,21.4071,21.4908,21.4071,21.4629,17200.0
2015-02-12 14:00:00,23.11,23.16,23.09,23.1,31200.0,21.4908,21.5373,21.4722,21.4815,31200.0
2015-02-12 14:30:00,23.09,23.15,23.06,23.09,40000.0,21.4722,21.528,21.4443,21.4722,40000.0
2015-02-12 15:00:00,23.1,23.23,23.1,23.22,55200.0,21.4815,21.6024,21.4815,21.5931,55200.0
2015-02-12 15:30:00,23.2,23.25,23.18,23.19,104400.0,21.5745,21.621,21.5559,21.5652,104400.0
2015-02-13 09:30:00,23.26,23.26,22.95,23.11,61200.0,21.6303,21.6303,21.342,21.4908,61200.0
2015-02-13 10:00:00,23.04,23.31,23.04,23.31,30000.0,21.4257,21.6768,21.4257,21.6768,30000.0
2015-02-13 10:30:00,23.31,23.49,23.25,23.47,96000.0,21.6768,21.8442,21.621,21.8256,96000.0
2015-02-13 11:00:00,23.48,23.53,23.44,23.51,44000.0,21.8349,21.8814,21.7977,21.8628,44000.0
2015-02-13 11:30:00,23.48,23.6,23.45,23.57,36000.0,21.8349,21.9465,21.807,21.9186,36000.0
2015-02-13 12:00:00,23.56,23.63,23.49,23.62,55600.0,21.9093,21.9744,21.8442,21.9651,55600.0
2015-02-13 12:30:00,23.61,23.62,23.52,23.53,44800.0,21.9558,21.9651,21.8721,21.8814,44800.0
2015-02-13 13:00:00,23.5,23.52,23.44,23.44,19600.0,21.8535,21.8721,21.7977,21.7977,19600.0
2015-02-13 13:30:00,23.45,23.51,23.43,23.5,12400.0,21.807,21.8628,21.7884,21.8535,12400.0
2015-02-13 14:00:00,23.56,23.59,23.5,23.55,32800.0,21.9093,21.9372,21.8535,21.9,32800.0
2015-02-13 14:30:00,23.55,23.6,23.53,23.56,18400.0,21.9,21.9465,21.8814,21.9093,18400.0
2015-02-13 15:00:00,23.56,23.68,23.55,23.65,70000.0,21.9093,22.0209,21.9,21.993,70000.0
2015-02-13 15:30:00,23.64,23.68,23.63,23.66,132000.0,21.9837,22.0209,21.9744,22.0023,132000.0
2015-02-17 09:30:00,23.54,23.98,23.47,23.95,195600.0,21.8907,22.2999,21.8256,22.272,195600.0
2015-02-17 10:00:00,23.91,24.06,23.72,23.86,69200.0,22.2348,22.3743,22.0581,22.1883,69200.0
2015-02-17 10:30:00,23.92,23.96,23.78,23.85,37600.0,22.2441,22.2813,22.1139,22.179,37600.0
2015-02-17 11:00:00,23.85,23.93,23.82,23.9,24000.0,22.179,22.2534,22.1511,22.2255,24000.0
2015-02-17 11:30:00,23.84,23.99,23.81,23.94,47200.0,22.1697,22.3092,22.1418,22.2627,47200.0
2015-02-17 12:00:00,23.9,24.0,23.87,23.98,55600.0,22.2255,22.3185,22.1976,22.2999,55600.0
2015-02-17 12:30:00,23.98,24.0,23.92,23.96,26000.0,22.2999,22.3185,22.2441,22.2813,26000.0
2015-02-17 13:00:00,23.96,24.0,23.95,23.99,37600.0,22.2813,22.3185,22.272,22.3092,37600.0
2015-02-17 13:30:00,23.97,23.98,23.8,23.84,22400.0,22.2906,22.2999,22.1325,22.1697,22400.0
2015-02-17 14:00:00,23.86,23.95,23.83,23.86,30000.0,22.1883,22.272,22.1604,22.1883,30000.0
2015-02-17 14:30:00,23.9,24.0,23.9,23.93,38000.0,22.2255,22.3185,22.2255,22.2534,38000.0
2015-02-17 15:00:00,23.93,23.95,23.85,23.88,44800.0,22.2534,22.272,22.179,22.2069,44800.0
2015-02-17 15:30:00,23.87,24.0,23.84,23.96,171600.0,22.1976,22.3185,22.1697,22.2813,171600.0
2015-02-18 09:30:00,23.9,23.96,23.71,23.79,29200.0,22.2255,22.2813,22.0488,22.1232,29200.0
2015-02-18 10:00:00,23.76,23.86,23.75,23.84,26000.0,22.0953,22.1883,22.086,22.1697,26000.0
2015-02-18 10:30:00,23.84,24.01,23.82,24.0,28400.0,22.1697,22.3278,22.1511,22.3185,28400.0
2015-02-18 11:00:00,24.0,24.07,23.89,24.0,27200.0,22.3185,22.3836,22.2162,22.3185,27200.0
2015-02-18 11:30:00,23.98,24.0,23.92,23.94,23200.0,22.2999,22.3185,22.2441,22.2627,23200.0
2015-02-18 12:00:00,23.94,24.12,23.9,24.12,29600.0,22.2627,22.4301,22.2255,22.4301,29600.0
2015-02-18 12:30:00,24.09,24.11,23.98,24.05,18800.0,22.4022,22.4208,22.2999,22.365,18800.0
2015-02-18 13:00:00,24.06,24.06,23.98,23.99,14400.0,22.3743,22.3743,22.2999,22.3092,14400.0
2015-02-18 13:30:00,24.01,24.06,23.92,23.96,27200.0,22.3278,22.3743,22.2441,22.2813,27200.0
2015-02-18 14:00:00,24.01,24.06,23.93,23.93,16400.0,22.3278,22.3743,22.2534,22.2534,16400.0
2015-02-18 14:30:00,23.95,24.06,23.94,23.99,21600.0,22.272,22.3743,22.2627,22.3092,21600.0
2015-02-18 15:00:00,23.99,24.04,23.95,24.04,44800.0,22.3092,22.3557,22.272,22.3557,44800.0
2015-02-18 15:30:00,24.03,24.04,23.93,24.01,87200.0,22.3464,22.3557,22.2534,22.3278,87200.0
2015-02-19 09:30:00,24.04,24.04,23.81,23.9,42400.0,22.3557,22.3557,22.1418,22.2255,42400.0
2015-02-19 10:00:00,23.9,23.98,23.87,23.98,28800.0,22.2255,22.2999,22.1976,22.2999,28800.0
2015-02-19 10:30:00,23.99,24.1,23.99,24.05,12800.0,22.3092,22.4115,22.3092,22.365,12800.0
2015-02-19 11:00:00,24.04,24.06,23.95,23.99,23600.0,22.3557,22.3743,22.272,22.3092,23600.0
2015-02-19 11:30:00,23.99,24.03,23.9,23.95,99600.0,22.3092,22.3464,22.2255,22.272,99600.0
2015-02-19 12:00:00,23.95,23.96,23.89,23.93,12800.0,22.272,22.2813,22.2162,22.2534,12800.0
2015-02-19 12:30:00,23.9,23.92,23.81,23.86,25200.0,22.2255,22.2441,22.1418,22.1883,25200.0
2015-02-19 13:00:00,23.91,23.93,23.84,23.84,27600.0,22.2348,22.2534,22.1697,22.1697,27600.0
2015-02-19 13:30:00,23.84,23.87,23.82,23.86,6000.0,22.1697,22.1976,22.1511,22.1883,6000.0
2015-02-19 14:00:00,23.87,23.9,23.81,23.88,32800.0,22.1976,22.2255,22.1418,22.2069,32800.0
2015-02-19 14:30:00,23.88,23.92,23.85,23.91,30400.0,22.2069,22.2441,22.179,22.2348,30400.0
2015-02-19 15:00:00,23.93,23.97,23.92,23.92,19600.0,22.2534,22.2906,22.2441,22.2441,19600.0
2015-02-19 15:30:00,23.93,23.98,23.86,23.91,88800.0,22.2534,22.2999,22.1883,22.2348,88800.0
2015-02-20 09:30:00,23.94,24.0,23.7,23.9,43200.0,22.2627,22.3185,22.0395,22.2255,43200.0
2015-02-20 10:00:00,23.83,23.92,23.81,23.87,24000.0,22.1604,22.2441,22.1418,22.1976,24000.0
2015-02-20 10:30:00,23.87,23.96,23.83,23.91,25200.0,22.1976,22.2813,22.1604,22.2348,25200.0
2015-02-20 11:00:00,23.96,23.99,23.92,23.92,19600.0,22.2813,22.3092,22.2441,22.2441,19600.0
2015-02-20 11:30:00,23.93,23.96,23.91,23.93,6800.0,22.2534,22.2813,22.2348,22.2534,6800.0
2015-02-20 12:00:00,23.93,24.12,23.93,24.12,24000.0,22.2534,22.4301,22.2534,22.4301,24000.0
2015-02-20 12:30:00,24.1,24.13,24.04,24.04,19600.0,22.4115,22.4394,22.3557,22.3557,19600.0
2015-02-20 13:00:00,24.06,24.09,23.98,23.98,15600.0,22.3743,22.4022,22.2999,22.2999,15600.0
2015-02-20 13:30:00,24.01,24.09,23.97,24.09,13600.0,22.3278,22.4022,22.2906,22.4022,13600.0
2015-02-20 14:00:00,24.11,24.11,24.08,24.08,6400.0,22.4208,22.4208,22.3929,22.3929,6400.0
2015-02-20 14:30:00,24.06,24.09,24.03,24.09,26800.0,22.3743,22.4022,22.3464,22.4022,26800.0
2015-02-20 15:00:00,24.1,24.12,24.06,24.07,27600.0,22.4115,22.4301,22.3743,22.3836,27600.0
2015-02-20 15:30:00,24.07,24.12,24.03,24.1,85200.0,22.3836,22.4301,22.3464,22.4115,85200.0
2015-02-23 09:30:00,24.18,24.29,24.0,24.22,27200.0,22.4859,22.5881,22.3185,22.523,27200.0
2015-02-23 10:00:00,24.18,24.25,24.09,24.23,51600.0,22.4859,22.5509,22.4022,22.5323,51600.0
2015-02-23 10:30:00,24.23,24.27,24.2,24.25,22400.0,22.5323,22.5695,22.5045,22.5509,22400.0
2015-02-23 11:00:00,24.27,24.28,24.22,24.27,22800.0,22.5695,22.5788,22.523,22.5695,22800.0
2015-02-23 11:30:00,24.27,24.33,24.27,24.33,20400.0,22.5695,22.6253,22.5695,22.6253,20400.0
2015-02-23 12:00:00,24.33,24.39,24.26,24.28,16800.0,22.6253,22.6811,22.5602,22.5788,16800.0
2015-02-23 12:30:00,24.25,24.3,24.22,24.3,34000.0,22.5509,22.5974,22.523,22.5974,34000.0
2015-02-23 13:00:00,24.3,24.3,24.25,24.3,13600.0,22.5974,22.5974,22.5509,22.5974,13600.0
2015-02-23 13:30:00,24.29,24.32,24.27,24.27,26400.0,22.5881,22.616,22.5695,22.5695,26400.0
2015-02-23 14:00:00,24.27,24.33,24.26,24.28,14000.0,22.5695,22.6253,22.5602,22.5788,14000.0
2015-02-23 14:30:00,24.25,24.31,24.22,24.27,32000.0,22.5509,22.6067,22.523,22.5695,32000.0
2015-02-23 15:00:00,24.28,24.29,24.19,24.26,40400.0,22.5788,22.5881,22.4952,22.5602,40400.0
2015-02-23 15:30:00,24.26,24.42,24.25,24.42,130400.0,22.5602,22.709,22.5509,22.709,130400.0
2015-02-24 09:30:00,24.36,24.47,24.2,24.32,34000.0,22.6532,22.7555,22.5045,22.616,34000.0
2015-02-24 10:00:00,24.26,24.32,24.21,24.32,26400.0,22.5602,22.616,22.5137,22.616,26400.0
2015-02-24 10:30:00,24.28,24.38,24.26,24.31,21200.0,22.5788,22.6718,22.5602,22.6067,21200.0
2015-02-24 11:00:00,24.29,24.35,24.28,24.32,11200.0,22.5881,22.6439,22.5788,22.616,11200.0
2015-02-24 11:30:00,24.29,24.38,24.23,24.28,61200.0,22.5881,22.6718,22.5323,22.5788,61200.0
2015-02-24 12:00:00,24.25,24.31,24.24,24.27,20400.0,22.5509,22.6067,22.5416,22.5695,20400.0
2015-02-24 12:30:00,24.26,24.29,24.24,24.26,28400.0,22.5602,22.5881,22.5416,22.5602,28400.0
2015-02-24 13:00:00,24.26,24.3,24.24,24.25,19600.0,22.5602,22.5974,22.5416,22.5509,19600.0
2015-02-24 13:30:00,24.24,24.31,24.24,24.25,16400.0,22.5416,22.6067,22.5416,22.5509,16400.0
2015-02-24 14:00:00,24.26,24.29,24.23,24.25,38800.0,22.5602,22.5881,22.5323,22.5509,38800.0
2015-02-24 14:30:00,24.24,24.37,24.24,24.31,45600.0,22.5416,22.6625,22.5416,22.6067,45600.0
2015-02-24 15:00:00,24.31,24.34,24.25,24.25,20800.0,22.6067,22.6346,22.5509,22.5509,20800.0
2015-02-24 15:30:00,24.25,24.43,24.25,24.36,56400.0,22.5509,22.7183,22.5509,22.6532,56400.0
2015-02-25 09:30:00,24.37,24.48,24.25,24.43,26400.0,22.6625,22.7648,22.5509,22.7183,26400.0
2015-02-25 10:00:00,24.44,24.49,24.37,24.45,44000.0,22.7276,22.7741,22.6625,22.7369,44000.0
2015-02-25 10:30:00,24.45,24.53,24.38,24.5,12400.0,22.7369,22.8113,22.6718,22.7834,12400.0
2015-02-25 11:00:00,24.49,24.56,24.38,24.42,25600.0,22.7741,22.8392,22.6718,22.709,25600.0
2015-02-25 11:30:00,24.39,24.63,24.38,24.56,48400.0,22.6811,22.9043,22.6718,22.8392,48400.0
2015-02-25 12:00:00,24.56,24.6,24.51,24.6,75600.0,22.8392,22.8764,22.7927,22.8764,75600.0
2015-02-25 12:30:00,24.59,24.71,24.55,24.68,29600.0,22.8671,22.9787,22.8299,22.9508,29600.0
2015-02-25 13:00:00,24.68,24.74,24.64,24.67,12000.0,22.9508,23.0066,22.9136,22.9415,12000.0
2015-02-25 13:30:00,24.67,24.69,24.63,24.68,54800.0,22.9415,22.9601,22.9043,22.9508,54800.0
2015-02-25 14:00:00,24.63,24.71,24.63,24.68,30400.0,22.9043,22.9787,22.9043,22.9508,30400.0
2015-02-25 14:30:00,24.66,24.66,24.59,24.64,31200.0,22.9322,22.9322,22.8671,22.9136,31200.0
2015-02-25 15:00:00,24.64,24.67,24.56,24.67,42800.0,22.9136,22.9415,22.8392,22.9415,42800.0
2015-02-25 15:30:00,24.67,24.7,24.62,24.69,46000.0,22.9415,22.9694,22.895,22.9601,46000.0
2015-02-26 09:30:00,24.62,24.79,24.43,24.48,50000.0,22.895,23.0531,22.7183,22.7648,50000.0
2015-02-26 10:00:00,24.41,24.57,24.31,24.45,14400.0,22.6997,22.8485,22.6067,22.7369,14400.0
2015-02-26 10:30:00,24.42,24.58,24.42,24.57,41600.0,22.709,22.8578,22.709,22.8485,41600.0
2015-02-26 11:00:00,24.54,24.56,24.51,24.55,15600.0,22.8206,22.8392,22.7927,22.8299,15600.0
2015-02-26 11:30:00,24.52,24.65,24.52,24.58,58400.0,22.802,22.9229,22.802,22.8578,58400.0
2015-02-26 12:00:00,24.61,24.61,24.53,24.56,26000.0,22.8857,22.8857,22.8113,22.8392,26000.0
2015-02-26 12:30:00,24.5,24.6,24.5,24.6,19200.0,22.7834,22.8764,22.7834,22.8764,19200.0
2015-02-26 13:00:00,24.62,24.62,24.53,24.54,16400.0,22.895,22.895,22.8113,22.8206,16400.0
2015-02-26 13:30:00,24.51,24.59,24.51,24.53,19200.0,22.7927,22.8671,22.7927,22.8113,19200.0
2015-02-26 14:00:00,24.53,24.62,24.52,24.62,15200.0,22.8113,22.895,22.802,22.895,15200.0
2015-02-26 14:30:00,24.59,24.63,24.53,24.55,20000.0,22.8671,22.9043,22.8113,22.8299,20000.0
2015-02-26 15:00:00,24.55,24.68,24.53,24.68,28400.0,22.8299,22.9508,22.8113,22.9508,28400.0
2015-02-26 15:30:00,24.68,24.72,24.62,24.62,48400.0,22.9508,22.988,22.895,22.895,48400.0
2015-02-27 09:30:00,24.63,24.78,24.49,24.49,26800.0,22.9043,23.0438,22.7741,22.7741,26800.0
2015-02-27 10:00:00,24.52,24.63,24.5,24.59,10400.0,22.802,22.9043,22.7834,22.8671,10400.0
2015-02-27 10:30:00,24.59,24.67,24.55,24.66,53200.0,22.8671,22.9415,22.8299,22.9322,53200.0
2015-02-27 11:00:00,24.65,24.68,24.59,24.61,38400.0,22.9229,22.9508,22.8671,22.8857,38400.0
2015-02-27 11:30:00,24.57,24.64,24.57,24.63,33200.0,22.8485,22.9136,22.8485,22.9043,33200.0
2015-02-27 12:00:00,24.61,24.63,24.6,24.61,4800.0,22.8857,22.9043,22.8764,22.8857,4800.0
2015-02-27 12:30:00,24.6,24.6,24.45,24.45,12000.0,22.8764,22.8764,22.7369,22.7369,12000.0
2015-02-27 13:00:00,24.44,24.46,24.4,24.4,11200.0,22.7276,22.7462,22.6904,22.6904,11200.0
2015-02-27 13:30:00,24.42,24.55,24.39,24.49,12800.0,22.709,22.8299,22.6811,22.7741,12800.0
2015-02-27 14:00:00,24.47,24.47,24.41,24.43,13600.0,22.7555,22.7555,22.6997,22.7183,13600.0
2015-02-27 14:30:00,24.42,24.47,24.4,24.41,47600.0,22.709,22.7555,22.6904,22.6997,47600.0
2015-02-27 15:00:00,24.42,24.44,24.39,24.44,31600.0,22.709,22.7276,22.6811,22.7276,31600.0
2015-02-27 15:30:00,24.43,24.43,24.32,24.38,91600.0,22.7183,22.7183,22.616,22.6718,91600.0
2015-03-02 09:30:00,24.18,24.41,24.16,24.37,107600.0,22.4859,22.6997,22.4673,22.6625,107600.0
2015-03-02 10:00:00,24.31,24.43,24.29,24.37,34800.0,22.6067,22.7183,22.5881,22.6625,34800.0
2015-03-02 10:30:00,24.36,24.45,24.27,24.29,73600.0,22.6532,22.7369,22.5695,22.5881,73600.0
2015-03-02 11:00:00,24.33,24.33,24.24,24.29,67200.0,22.6253,22.6253,22.5416,22.5881,67200.0
2015-03-02 11:30:00,24.3,24.34,24.25,24.27,64400.0,22.5974,22.6346,22.5509,22.5695,64400.0
2015-03-02 12:00:00,24.27,24.29,24.26,24.27,18800.0,22.5695,22.5881,22.5602,22.5695,18800.0
2015-03-02 12:30:00,24.27,24.35,24.26,24.32,26800.0,22.5695,22.6439,22.5602,22.616,26800.0
2015-03-02 13:00:00,24.34,24.34,24.26,24.32,31600.0,22.6346,22.6346,22.5602,22.616,31600.0
2015-03-02 13:30:00,24.32,24.46,24.29,24.43,79200.0,22.616,22.7462,22.5881,22.7183,79200.0
2015-03-02 14:00:00,24.45,24.5,24.32,24.4,92400.0,22.7369,22.7834,22.616,22.6904,92400.0
2015-03-02 14:30:00,24.41,24.43,24.38,24.41,19600.0,22.6997,22.7183,22.6718,22.6997,19600.0
2015-03-02 15:00:00,24.39,24.42,24.38,24.39,42000.0,22.6811,22.709,22.6718,22.6811,42000.0
2015-03-02 15:30:00,24.4,24.59,24.37,24.57,155600.0,22.6904,22.8671,22.6625,22.8485,155600.0
2015-03-03 09:30:00,24.45,24.5,24.28,24.32,57200.0,22.7369,22.7834,22.5788,22.616,57200.0
2015-03-03 10:00:00,24.37,24.44,24.27,24.28,128800.0,22.6625,22.7276,22.5695,22.5788,128800.0
2015-03-03 10:30:00,24.29,24.39,24.28,24.32,43600.0,22.5881,22.6811,22.5788,22.616,43600.0
2015-03-03 11:00:00,24.31,24.38,24.31,24.34,26000.0,22.6067,22.6718,22.6067,22.6346,26000.0
2015-03-03 11:30:00,24.34,24.39,24.29,24.32,35600.0,22.6346,22.6811,22.5881,22.616,35600.0
2015-03-03 12:00:00,24.36,24.36,24.29,24.3,50800.0,22.6532,22.6532,22.5881,22.5974,50800.0
2015-03-03 12:30:00,24.3,24.35,24.3,24.34,38800.0,22.5974,22.6439,22.5974,22.6346,38800.0
2015-03-03 13:00:00,24.34,24.4,24.31,24.34,26800.0,22.6346,22.6904,22.6067,22.6346,26800.0
2015-03-03 13:30:00,24.37,24.4,24.34,24.38,26000.0,22.6625,22.6904,22.6346,22.6718,26000.0
2015-03-03 14:00:00,24.38,24.52,24.34,24.45,41200.0,22.6718,22.802,22.6346,22.7369,41200.0
2015-03-03 14:30:00,24.47,24.49,24.35,24.36,44400.0,22.7555,22.7741,22.6439,22.6532,44400.0
2015-03-03 15:00:00,24.36,24.39,24.35,24.38,79200.0,22.6532,22.6811,22.6439,22.6718,79200.0
2015-03-03 15:30:00,24.38,24.39,24.24,24.35,270000.0,22.6718,22.6811,22.5416,22.6439,270000.0
2015-03-04 09:30:00,24.37,24.37,24.13,24.19,42400.0,22.6625,22.6625,22.4394,22.4952,42400.0
2015-03-04 10:00:00,24.19,24.23,24.13,24.18,47600.0,22.4952,22.5323,22.4394,22.4859,47600.0
2015-03-04 10:30:00,24.16,24.23,24.16,24.18,40800.0,22.4673,22.5323,22.4673,22.4859,40800.0
2015-03-04 11:00:00,24.19,24.3,24.19,24.23,26000.0,22.4952,22.5974,22.4952,22.5323,26000.0
2015-03-04 11:30:00,24.24,24.24,24.17,24.2,11600.0,22.5416,22.5416,22.4766,22.5045,11600.0
2015-03-04 12:00:00,24.17,24.26,24.17,24.21,34000.0,22.4766,22.5602,22.4766,22.5137,34000.0
2015-03-04 12:30:00,24.21,24.24,24.16,24.22,21600.0,22.5137,22.5416,22.4673,22.523,21600.0
2015-03-04 13:00:00,24.21,24.24,24.21,24.22,9600.0,22.5137,22.5416,22.5137,22.523,9600.0
2015-03-04 13:30:00,24.21,24.25,24.19,24.22,73200.0,22.5137,22.5509,22.4952,22.523,73200.0
2015-03-04 14:00:00,24.22,24.55,24.22,24.42,184400.0,22.523,22.8299,22.523,22.709,184400.0
2015-03-04 14:30:00,24.41,24.45,24.27,24.35,29600.0,22.6997,22.7369,22.5695,22.6439,29600.0
2015-03-04 15:00:00,24.35,24.36,24.26,24.3,46800.0,22.6439,22.6532,22.5602,22.5974,46800.0
2015-03-04 15:30:00,24.29,24.46,24.29,24.39,123600.0,22.5881,22.7462,22.5881,22.6811,123600.0
2015-03-05 09:30:00,24.56,24.7,24.55,24.55,34800.0,22.8392,22.9694,22.8299,22.8299,34800.0
2015-03-05 10:00:00,24.51,24.56,24.45,24.47,6400.0,22.7927,22.8392,22.7369,22.7555,6400.0
2015-03-05 10:30:00,24.47,24.47,24.34,24.38,24400.0,22.7555,22.7555,22.6346,22.6718,24400.0
2015-03-05 11:00:00,24.37,24.37,24.3,24.36,66400.0,22.6625,22.6625,22.5974,22.6532,66400.0
2015-03-05 11:30:00,24.38,24.43,24.31,24.39,59200.0,22.6718,22.7183,22.6067,22.6811,59200.0
2015-03-05 12:00:00,24.38,24.5,24.33,24.4,41200.0,22.6718,22.7834,22.6253,22.6904,41200.0
2015-03-05 12:30:00,24.35,24.41,24.34,24.37,22400.0,22.6439,22.6997,22.6346,22.6625,22400.0
2015-03-05 13:00:00,24.34,24.4,24.34,24.4,19200.0,22.6346,22.6904,22.6346,22.6904,19200.0
2015-03-05 13:30:00,24.36,24.46,24.36,24.42,5600.0,22.6532,22.7462,22.6532,22.709,5600.0
2015-03-05 14:00:00,24.43,24.47,24.41,24.43,4400.0,22.7183,22.7555,22.6997,22.7183,4400.0
2015-03-05 14:30:00,24.43,24.43,24.39,24.42,10800.0,22.7183,22.7183,22.6811,22.709,10800.0
2015-03-05 15:00:00,24.41,24.43,24.36,24.4,11200.0,22.6997,22.7183,22.6532,22.6904,11200.0
2015-03-05 15:30:00,24.39,24.48,24.36,24.48,54400.0,22.6811,22.7648,22.6532,22.7648,54400.0
2015-03-06 09:30:00,24.42,24.42,24.08,24.31,16000.0,22.709,22.709,22.3929,22.6067,16000.0
2015-03-06 10:00:00,24.31,24.34,24.22,24.34,11200.0,22.6067,22.6346,22.523,22.6346,11200.0
2015-03-06 10:30:00,24.31,24.31,24.23,24.25,6400.0,22.6067,22.6067,22.5323,22.5509,6400.0
2015-03-06 11:00:00,24.27,24.29,24.2,24.23,27200.0,22.5695,22.5881,22.5045,22.5323,27200.0
2015-03-06 11:30:00,24.22,24.27,24.21,24.27,23200.0,22.523,22.5695,22.5137,22.5695,23200.0
2015-03-06 12:00:00,24.24,24.32,24.22,24.27,5600.0,22.5416,22.616,22.523,22.5695,5600.0
2015-03-06 12:30:00,24.24,24.29,24.22,24.27,36400.0,22.5416,22.5881,22.523,22.5695,36400.0
2015-03-06 13:00:00,24.31,24.32,24.2,24.27,20400.0,22.6067,22.616,22.5045,22.5695,20400.0
2015-03-06 13:30:00,24.32,24.32,24.25,24.29,4400.0,22.616,22.616,22.5509,22.5881,4400.0
2015-03-06 14:00:00,24.31,24.31,24.22,24.24,35600.0,22.6067,22.6067,22.523,22.5416,35600.0
2015-03-06 14:30:00,24.25,24.31,24.25,24.28,22400.0,22.5509,22.6067,22.5509,22.5788,22400.0
2015-03-06 15:00:00,24.28,24.31,24.24,24.31,12000.0,22.5788,22.6067,22.5416,22.6067,12000.0
2015-03-06 15:30:00,24.33,24.39,24.26,24.37,97200.0,22.6253,22.6811,22.5602,22.6625,97200.0
2015-03-09 09:30:00,24.42,24.55,24.13,24.48,24000.0,22.709,22.8299,22.4394,22.7648,24000.0
2015-03-09 10:00:00,24.48,24.48,24.11,24.13,34400.0,22.7648,22.7648,22.4208,22.4394,34400.0
2015-03-09 10:30:00,24.17,24.29,24.14,24.2,16800.0,22.4766,22.5881,22.4487,22.5045,16800.0
2015-03-09 11:00:00,24.14,24.33,24.11,24.23,32800.0,22.4487,22.6253,22.4208,22.5323,32800.0
2015-03-09 11:30:00,24.19,24.3,24.12,24.18,32000.0,22.4952,22.5974,22.4301,22.4859,32000.0
2015-03-09 12:00:00,24.17,24.19,24.11,24.13,18800.0,22.4766,22.4952,22.4208,22.4394,18800.0
2015-03-09 12:30:00,24.13,24.19,24.13,24.14,12800.0,22.4394,22.4952,22.4394,22.4487,12800.0
2015-03-09 13:00:00,24.15,24.15,24.07,24.14,40800.0,22.458,22.458,22.3836,22.4487,40800.0
2015-03-09 13:30:00,24.15,24.23,24.15,24.19,11600.0,22.458,22.5323,22.458,22.4952,11600.0
2015-03-09 14:00:00,24.18,24.19,24.15,24.18,19200.0,22.4859,22.4952,22.458,22.4859,19200.0
2015-03-09 14:30:00,24.18,24.23,24.16,24.19,19200.0,22.4859,22.5323,22.4673,22.4952,19200.0
2015-03-09 15:00:00,24.2,24.24,24.17,24.2,23200.0,22.5045,22.5416,22.4766,22.5045,23200.0
2015-03-09 15:30:00,24.21,24.32,24.18,24.26,279200.0,22.5137,22.616,22.4859,22.5602,279200.0
2015-03-10 09:30:00,24.04,24.18,24.03,24.13,52000.0,22.3557,22.4859,22.3464,22.4394,52000.0
2015-03-10 10:00:00,24.13,24.23,24.05,24.13,76000.0,22.4394,22.5323,22.365,22.4394,76000.0
2015-03-10 10:30:00,24.13,24.18,24.09,24.13,37600.0,22.4394,22.4859,22.4022,22.4394,37600.0
2015-03-10 11:00:00,24.11,24.21,24.11,24.13,72000.0,22.4208,22.5137,22.4208,22.4394,72000.0
2015-03-10 11:30:00,24.13,24.22,24.13,24.15,65600.0,22.4394,22.523,22.4394,22.458,65600.0
2015-03-10 12:00:00,24.15,24.15,24.01,24.01,26800.0,22.458,22.458,22.3278,22.3278,26800.0
2015-03-10 12:30:00,24.04,24.09,24.02,24.03,14400.0,22.3557,22.4022,22.3371,22.3464,14400.0
2015-03-10 13:00:00,24.03,24.1,24.03,24.08,12000.0,22.3464,22.4115,22.3464,22.3929,12000.0
2015-03-10 13:30:00,24.05,24.18,24.05,24.16,34000.0,22.365,22.4859,22.365,22.4673,34000.0
2015-03-10 14:00:00,24.17,24.21,24.03,24.04,42800.0,22.4766,22.5137,22.3464,22.3557,42800.0
2015-03-10 14:30:00,24.0,24.06,23.99,24.06,16800.0,22.3185,22.3743,22.3092,22.3743,16800.0
2015-03-10 15:00:00,24.05,24.11,23.99,23.99,19600.0,22.365,22.4208,22.3092,22.3092,19600.0
2015-03-10 15:30:00,23.99,24.0,23.9,23.91,81600.0,22.3092,22.3185,22.2255,22.2348,81600.0
2015-03-11 09:30:00,23.99,23.99,23.7,23.88,38800.0,22.3092,22.3092,22.0395,22.2069,38800.0
2015-03-11 10:00:00,23.91,23.93,23.68,23.68,20800.0,22.2348,22.2534,22.0209,22.0209,20800.0
2015-03-11 10:30:00,23.68,23.79,23.6,23.74,61600.0,22.0209,22.1232,21.9465,22.0767,61600.0
2015-03-11 11:00:00,23.76,23.95,23.73,23.9,35200.0,22.0953,22.272,22.0674,22.2255,35200.0
2015-03-11 11:30:00,23.9,23.95,23.8,23.95,34000.0,22.2255,22.272,22.1325,22.272,34000.0
2015-03-11 12:00:00,23.95,24.02,23.85,24.02,51200.0,22.272,22.3371,22.179,22.3371,51200.0
2015-03-11 12:30:00,24.01,24.05,24.01,24.04,16800.0,22.3278,22.365,22.3278,22.3557,16800.0
2015-03-11 13:00:00,24.03,24.03,23.9,23.97,32000.0,22.3464,22.3464,22.2255,22.2906,32000.0
2015-03-11 13:30:00,23.92,23.99,23.9,23.99,20000.0,22.2441,22.3092,22.2255,22.3092,20000.0
2015-03-11 14:00:00,23.97,24.07,23.93,24.02,32000.0,22.2906,22.3836,22.2534,22.3371,32000.0
2015-03-11 14:30:00,24.0,24.05,23.99,24.05,14000.0,22.3185,22.365,22.3092,22.365,14000.0
2015-03-11 15:00:00,24.03,24.1,23.99,24.09,34400.0,22.3464,22.4115,22.3092,22.4022,34400.0
2015-03-11 15:30:00,24.08,24.24,24.08,24.22,184800.0,22.3929,22.5416,22.3929,22.523,184800.0
2015-03-12 09:30:00,24.27,24.36,24.27,24.36,10000.0,22.5695,22.6532,22.5695,22.6532,10000.0
2015-03-12 10:00:00,24.26,24.28,24.07,24.28,60400.0,22.5602,22.5788,22.3836,22.5788,60400.0
2015-03-12 10:30:00,24.23,24.23,24.12,24.17,7200.0,22.5323,22.5323,22.4301,22.4766,7200.0
2015-03-12 11:00:00,24.15,24.23,24.13,24.16,17200.0,22.458,22.5323,22.4394,22.4673,17200.0
2015-03-12 11:30:00,24.14,24.21,24.13,24.13,22800.0,22.4487,22.5137,22.4394,22.4394,22800.0
2015-03-12 12:00:00,24.13,24.16,24.08,24.1,9600.0,22.4394,22.4673,22.3929,22.4115,9600.0
2015-03-12 12:30:00,24.08,24.08,24.01,24.02,12000.0,22.3929,22.3929,22.3278,22.3371,12000.0
2015-03-12 13:00:00,24.03,24.1,23.99,24.1,16800.0,22.3464,22.4115,22.3092,22.4115,16800.0
2015-03-12 13:30:00,24.08,24.14,24.06,24.1,18000.0,22.3929,22.4487,22.3743,22.4115,18000.0
2015-03-12 14:00:00,24.1,24.12,24.05,24.09,19200.0,22.4115,22.4301,22.365,22.4022,19200.0
2015-03-12 14:30:00,24.09,24.09,23.97,24.07,26800.0,22.4022,22.4022,22.2906,22.3836,26800.0
2015-03-12 15:00:00,24.06,24.15,24.06,24.08,18000.0,22.3743,22.458,22.3743,22.3929,18000.0
2015-03-12 15:30:00,24.08,24.13,24.04,24.1,72000.0,22.3929,22.4394,22.3557,22.4115,72000.0
2015-03-13 09:30:00,24.12,24.43,24.12,24.25,16800.0,22.4301,22.7183,22.4301,22.5509,16800.0
2015-03-13 10:00:00,24.24,24.26,24.13,24.14,29200.0,22.5416,22.5602,22.4394,22.4487,29200.0
2015-03-13 10:30:00,24.21,24.22,24.07,24.08,62000.0,22.5137,22.523,22.3836,22.3929,62000.0
2015-03-13 11:00:00,24.07,24.28,24.03,24.16,80800.0,22.3836,22.5788,22.3464,22.4673,80800.0
2015-03-13 11:30:00,24.21,24.28,24.02,24.15,28000.0,22.5137,22.5788,22.3371,22.458,28000.0
2015-03-13 12:00:00,24.13,24.19,24.13,24.19,6800.0,22.4394,22.4952,22.4394,22.4952,6800.0
2015-03-13 12:30:00,24.16,24.22,24.09,24.1,12000.0,22.4673,22.523,22.4022,22.4115,12000.0
2015-03-13 13:00:00,24.12,24.12,24.0,24.02,6000.0,22.4301,22.4301,22.3185,22.3371,6000.0
2015-03-13 13:30:00,24.0,24.08,23.98,24.05,7600.0,22.3185,22.3929,22.2999,22.365,7600.0
2015-03-13 14:00:00,24.06,24.09,24.01,24.03,12800.0,22.3743,22.4022,22.3278,22.3464,12800.0
2015-03-13 14:30:00,24.05,24.14,23.98,24.06,14800.0,22.365,22.4487,22.2999,22.3743,14800.0
2015-03-13 15:00:00,24.08,24.13,24.06,24.13,13200.0,22.3929,22.4394,22.3743,22.4394,13200.0
2015-03-13 15:30:00,24.13,24.22,24.1,24.13,48400.0,22.4394,22.523,22.4115,22.4394,48400.0
2015-03-16 09:30:00,24.29,24.65,24.29,24.64,18800.0,22.5881,22.9229,22.5881,22.9136,18800.0
2015-03-16 10:00:00,24.66,24.67,24.53,24.65,31200.0,22.9322,22.9415,22.8113,22.9229,31200.0
2015-03-16 10:30:00,24.64,24.67,24.57,24.64,60400.0,22.9136,22.9415,22.8485,22.9136,60400.0
2015-03-16 11:00:00,24.68,24.75,24.63,24.72,53600.0,22.9508,23.0159,22.9043,22.988,53600.0
2015-03-16 11:30:00,24.68,24.71,24.6,24.66,34400.0,22.9508,22.9787,22.8764,22.9322,34400.0
2015-03-16 12:00:00,24.66,24.67,24.53,24.57,28000.0,22.9322,22.9415,22.8113,22.8485,28000.0
2015-03-16 12:30:00,24.57,24.63,24.52,24.6,22800.0,22.8485,22.9043,22.802,22.8764,22800.0
2015-03-16 13:00:00,24.6,24.61,24.52,24.55,38400.0,22.8764,22.8857,22.802,22.8299,38400.0
2015-03-16 13:30:00,24.56,24.6,24.54,24.55,8800.0,22.8392,22.8764,22.8206,22.8299,8800.0
2015-03-16 14:00:00,24.57,24.57,24.46,24.52,26400.0,22.8485,22.8485,22.7462,22.802,26400.0
2015-03-16 14:30:00,24.52,24.52,24.33,24.34,29600.0,22.802,22.802,22.6253,22.6346,29600.0
2015-03-16 15:00:00,24.36,24.42,24.25,24.28,49200.0,22.6532,22.709,22.5509,22.5788,49200.0
2015-03-16 15:30:00,24.32,24.41,24.25,24.37,107600.0,22.616,22.6997,22.5509,22.6625,107600.0
2015-03-17 09:30:00,24.36,24.37,24.13,24.28,9600.0,22.6532,22.6625,22.4394,22.5788,9600.0
2015-03-17 10:00:00,24.29,24.39,24.22,24.22,34000.0,22.5881,22.6811,22.523,22.523,34000.0
2015-03-17 10:30:00,24.28,24.34,24.25,24.32,12800.0,22.5788,22.6346,22.5509,22.616,12800.0
2015-03-17 11:00:00,24.27,24.29,24.19,24.2,15600.0,22.5695,22.5881,22.4952,22.5045,15600.0
2015-03-17 11:30:00,24.19,24.2,24.06,24.09,18400.0,22.4952,22.5045,22.3743,22.4022,18400.0
2015-03-17 12:00:00,24.1,24.25,24.1,24.25,14400.0,22.4115,22.5509,22.4115,22.5509,14400.0
2015-03-17 12:30:00,24.25,24.26,24.18,24.22,31600.0,22.5509,22.5602,22.4859,22.523,31600.0
2015-03-17 13:00:00,24.22,24.22,24.08,24.12,23600.0,22.523,22.523,22.3929,22.4301,23600.0
2015-03-17 13:30:00,24.11,24.17,24.09,24.17,18800.0,22.4208,22.4766,22.4022,22.4766,18800.0
2015-03-17 14:00:00,24.14,24.24,24.12,24.16,27200.0,22.4487,22.5416,22.4301,22.4673,27200.0
2015-03-17 14:30:00,24.16,24.31,24.16,24.3,17600.0,22.4673,22.6067,22.4673,22.5974,17600.0
2015-03-17 15:00:00,24.3,24.36,24.28,24.34,26800.0,22.5974,22.6532,22.5788,22.6346,26800.0
2015-03-17 15:30:00,24.35,24.48,24.35,24.42,90000.0,22.6439,22.7648,22.6439,22.709,90000.0
2015-03-18 09:30:00,24.35,24.36,24.26,24.34,4800.0,22.6439,22.6532,22.5602,22.6346,4800.0
2015-03-18 10:00:00,24.29,24.32,24.25,24.25,8400.0,22.5881,22.616,22.5509,22.5509,8400.0
2015-03-18 10:30:00,24.25,24.27,24.23,24.26,4400.0,22.5509,22.5695,22.5323,22.5602,4400.0
2015-03-18 11:00:00,24.24,24.25,24.17,24.17,8000.0,22.5416,22.5509,22.4766,22.4766,8000.0
2015-03-18 11:30:00,24.2,24.36,24.2,24.36,24800.0,22.5045,22.6532,22.5045,22.6532,24800.0
2015-03-18 12:00:00,24.38,24.43,24.31,24.4,61600.0,22.6718,22.7183,22.6067,22.6904,61600.0
2015-03-18 12:30:00,24.36,24.41,24.32,24.35,26400.0,22.6532,22.6997,22.616,22.6439,26400.0
2015-03-18 13:00:00,24.35,24.36,24.26,24.29,8800.0,22.6439,22.6532,22.5602,22.5881,8800.0
2015-03-18 13:30:00,24.25,24.35,24.21,24.29,15600.0,22.5509,22.6439,22.5137,22.5881,15600.0
2015-03-18 14:00:00,24.36,24.57,24.34,24.4,26800.0,22.6532,22.8485,22.6346,22.6904,26800.0
2015-03-18 14:30:00,24.43,24.54,24.43,24.53,21200.0,22.7183,22.8206,22.7183,22.8113,21200.0
2015-03-18 15:00:00,24.52,24.65,24.51,24.57,40400.0,22.802,22.9229,22.7927,22.8485,40400.0
2015-03-18 15:30:00,24.57,24.6,24.54,24.6,86800.0,22.8485,22.8764,22.8206,22.8764,86800.0
2015-03-19 09:30:00,24.61,24.65,24.57,24.65,12000.0,22.8857,22.9229,22.8485,22.9229,12000.0
2015-03-19 10:00:00,24.59,24.7,24.52,24.64,47200.0,22.8671,22.9694,22.802,22.9136,47200.0
2015-03-19 10:30:00,24.64,24.81,24.58,24.75,46000.0,22.9136,23.0717,22.8578,23.0159,46000.0
2015-03-19 11:00:00,24.75,24.92,24.75,24.92,33600.0,23.0159,23.174,23.0159,23.174,33600.0
2015-03-19 11:30:00,24.88,24.95,24.83,24.94,36000.0,23.1368,23.2019,23.0903,23.1926,36000.0
2015-03-19 12:00:00,24.94,25.0,24.94,25.0,34000.0,23.1926,23.2484,23.1926,23.2484,34000.0
2015-03-19 12:30:00,25.0,25.17,25.0,25.11,35200.0,23.2484,23.4065,23.2484,23.3507,35200.0
2015-03-19 13:00:00,25.1,25.18,25.08,25.12,26000.0,23.3414,23.4158,23.3228,23.36,26000.0
2015-03-19 13:30:00,25.1,25.18,25.08,25.12,15600.0,23.3414,23.4158,23.3228,23.36,15600.0
2015-03-19 14:00:00,25.1,25.21,25.1,25.18,18800.0,23.3414,23.4437,23.3414,23.4158,18800.0
2015-03-19 14:30:00,25.21,25.31,25.17,25.17,35200.0,23.4437,23.5367,23.4065,23.4065,35200.0
2015-03-19 15:00:00,25.15,25.27,25.15,25.18,45600.0,23.3879,23.4995,23.3879,23.4158,45600.0
2015-03-19 15:30:00,25.19,25.24,25.1,25.13,89600.0,23.4251,23.4716,23.3414,23.3693,89600.0
2015-03-20 09:30:00,25.25,25.4,25.1,25.2,205200.0,23.4809,23.6204,23.3414,23.4344,205200.0
2015-03-20 10:00:00,25.14,25.26,24.98,25.04,16800.0,23.3786,23.4902,23.2298,23.2856,16800.0
2015-03-20 10:30:00,25.04,25.18,24.99,25.07,65600.0,23.2856,23.4158,23.2391,23.3135,65600.0
2015-03-20 11:00:00,25.1,25.2,25.07,25.11,14000.0,23.3414,23.4344,23.3135,23.3507,14000.0
2015-03-20 11:30:00,25.11,25.2,25.11,25.18,11200.0,23.3507,23.4344,23.3507,23.4158,11200.0
2015-03-20 12:00:00,25.19,25.25,25.14,25.22,41200.0,23.4251,23.4809,23.3786,23.453,41200.0
2015-03-20 12:30:00,25.2,25.25,25.2,25.24,56000.0,23.4344,23.4809,23.4344,23.4716,56000.0
2015-03-20 13:00:00,25.24,25.25,25.18,25.23,30000.0,23.4716,23.4809,23.4158,23.4623,30000.0
2015-03-20 13:30:00,25.23,25.25,25.23,25.25,37200.0,23.4623,23.4809,23.4623,23.4809,37200.0
2015-03-20 14:00:00,25.25,25.25,25.21,25.21,24800.0,23.4809,23.4809,23.4437,23.4437,24800.0
2015-03-20 14:30:00,25.21,25.25,25.2,25.25,25600.0,23.4437,23.4809,23.4344,23.4809,25600.0
2015-03-20 15:00:00,25.25,25.25,25.14,25.21,28400.0,23.4809,23.4809,23.3786,23.4437,28400.0
2015-03-20 15:30:00,25.18,25.33,25.18,25.29,156800.0,23.4158,23.5553,23.4158,23.5181,156800.0
2015-03-23 09:30:00,25.29,25.36,24.87,24.87,28000.0,23.5181,23.5832,23.1275,23.1275,28000.0
2015-03-23 10:00:00,24.86,25.21,24.84,25.13,54800.0,23.1182,23.4437,23.0996,23.3693,54800.0
2015-03-23 10:30:00,25.11,25.23,25.08,25.12,33600.0,23.3507,23.4623,23.3228,23.36,33600.0
2015-03-23 11:00:00,25.11,25.22,25.05,25.06,17600.0,23.3507,23.453,23.2949,23.3042,17600.0
2015-03-23 11:30:00,25.07,25.3,25.06,25.25,94800.0,23.3135,23.5274,23.3042,23.4809,94800.0
2015-03-23 12:00:00,25.22,25.23,25.11,25.11,88400.0,23.453,23.4623,23.3507,23.3507,88400.0
2015-03-23 12:30:00,25.15,25.18,25.11,25.12,98800.0,23.3879,23.4158,23.3507,23.36,98800.0
2015-03-23 13:00:00,25.17,25.17,25.07,25.07,47200.0,23.4065,23.4065,23.3135,23.3135,47200.0
2015-03-23 13:30:00,25.09,25.1,25.06,25.1,8000.0,23.3321,23.3414,23.3042,23.3414,8000.0
2015-03-23 14:00:00,25.1,25.24,25.1,25.24,8000.0,23.3414,23.4716,23.3414,23.4716,8000.0
2015-03-23 14:30:00,25.21,25.33,25.16,25.31,38000.0,23.4437,23.5553,23.3972,23.5367,38000.0
2015-03-23 15:00:00,25.3,25.3,25.11,25.11,20800.0,23.5274,23.5274,23.3507,23.3507,20800.0
2015-03-23 15:30:00,25.12,25.21,25.11,25.18,81600.0,23.36,23.4437,23.3507,23.4158,81600.0
2015-03-24 09:30:00,25.19,25.23,25.05,25.16,88400.0,23.4251,23.4623,23.2949,23.3972,88400.0
2015-03-24 10:00:00,25.15,25.23,25.11,25.14,62000.0,23.3879,23.4623,23.3507,23.3786,62000.0
2015-03-24 10:30:00,25.21,25.24,25.16,25.24,18000.0,23.4437,23.4716,23.3972,23.4716,18000.0
2015-03-24 11:00:00,25.23,25.29,25.19,25.25,50800.0,23.4623,23.5181,23.4251,23.4809,50800.0
2015-03-24 11:30:00,25.25,25.29,25.12,25.15,95200.0,23.4809,23.5181,23.36,23.3879,95200.0
2015-03-24 12:00:00,25.11,25.17,25.06,25.17,131200.0,23.3507,23.4065,23.3042,23.4065,131200.0
2015-03-24 12:30:00,25.13,25.2,25.07,25.14,149600.0,23.3693,23.4344,23.3135,23.3786,149600.0
2015-03-24 13:00:00,25.14,25.17,25.11,25.12,27200.0,23.3786,23.4065,23.3507,23.36,27200.0
2015-03-24 13:30:00,25.12,25.17,25.11,25.17,18000.0,23.36,23.4065,23.3507,23.4065,18000.0
2015-03-24 14:00:00,25.16,25.17,25.11,25.16,29600.0,23.3972,23.4065,23.3507,23.3972,29600.0
2015-03-24 14:30:00,25.16,25.26,25.16,25.17,24400.0,23.3972,23.4902,23.3972,23.4065,24400.0
2015-03-24 15:00:00,25.2,25.24,25.15,25.16,30400.0,23.4344,23.4716,23.3879,23.3972,30400.0
2015-03-24 15:30:00,25.17,25.18,25.14,25.16,65200.0,23.4065,23.4158,23.3786,23.3972,65200.0
2015-03-25 09:30:00,25.13,25.14,24.94,24.94,76400.0,23.3693,23.3786,23.1926,23.1926,76400.0
2015-03-25 10:00:00,25.03,25.09,24.98,25.03,47600.0,23.2763,23.3321,23.2298,23.2763,47600.0
2015-03-25 10:30:00,25.04,25.09,24.95,25.03,38800.0,23.2856,23.3321,23.2019,23.2763,38800.0
2015-03-25 11:00:00,25.03,25.06,24.9,24.93,134400.0,23.2763,23.3042,23.1554,23.1833,134400.0
2015-03-25 11:30:00,24.89,24.89,24.56,24.77,35200.0,23.1461,23.1461,22.8392,23.0345,35200.0
2015-03-25 12:00:00,24.75,24.84,24.73,24.73,32000.0,23.0159,23.0996,22.9973,22.9973,32000.0
2015-03-25 12:30:00,24.76,24.84,24.74,24.79,42400.0,23.0252,23.0996,23.0066,23.0531,42400.0
2015-03-25 13:00:00,24.78,24.84,24.77,24.82,24400.0,23.0438,23.0996,23.0345,23.081,24400.0
2015-03-25 13:30:00,24.79,24.87,24.77,24.87,13600.0,23.0531,23.1275,23.0345,23.1275,13600.0
2015-03-25 14:00:00,24.83,25.02,24.83,25.02,22400.0,23.0903,23.267,23.0903,23.267,22400.0
2015-03-25 14:30:00,24.98,25.0,24.89,24.92,28400.0,23.2298,23.2484,23.1461,23.174,28400.0
2015-03-25 15:00:00,24.89,24.98,24.89,24.9,86000.0,23.1461,23.2298,23.1461,23.1554,86000.0
2015-03-25 15:30:00,24.91,24.91,24.65,24.68,68400.0,23.1647,23.1647,22.9229,22.9508,68400.0
2015-03-26 09:30:00,24.46,24.58,24.26,24.3,60400.0,22.7462,22.8578,22.5602,22.5974,60400.0
2015-03-26 10:00:00,24.37,24.48,24.22,24.48,61600.0,22.6625,22.7648,22.523,22.7648,61600.0
2015-03-26 10:30:00,24.39,24.44,24.27,24.34,53200.0,22.6811,22.7276,22.5695,22.6346,53200.0
2015-03-26 11:00:00,24.35,24.38,24.16,24.22,30800.0,22.6439,22.6718,22.4673,22.523,30800.0
2015-03-26 11:30:00,24.24,24.38,24.16,24.22,66400.0,22.5416,22.6718,22.4673,22.523,66400.0
2015-03-26 12:00:00,24.18,24.36,24.18,24.31,25200.0,22.4859,22.6532,22.4859,22.6067,25200.0
2015-03-26 12:30:00,24.32,24.71,24.29,24.54,70800.0,22.616,22.9787,22.5881,22.8206,70800.0
2015-03-26 13:00:00,24.48,24.5,24.42,24.42,10400.0,22.7648,22.7834,22.709,22.709,10400.0
2015-03-26 13:30:00,24.48,24.67,24.48,24.59,26800.0,22.7648,22.9415,22.7648,22.8671,26800.0
2015-03-26 14:00:00,24.57,24.65,24.47,24.5,21600.0,22.8485,22.9229,22.7555,22.7834,21600.0
2015-03-26 14:30:00,24.51,24.55,24.48,24.5,18800.0,22.7927,22.8299,22.7648,22.7834,18800.0
2015-03-26 15:00:00,24.5,24.61,24.49,24.55,30400.0,22.7834,22.8857,22.7741,22.8299,30400.0
2015-03-26 15:30:00,24.53,24.64,24.53,24.6,67200.0,22.8113,22.9136,22.8113,22.8764,67200.0
2015-03-27 09:30:00,24.58,24.84,24.4,24.8,16000.0,22.8578,23.0996,22.6904,23.0624,16000.0
2015-03-27 10:00:00,24.81,24.89,24.59,24.62,36400.0,23.0717,23.1461,22.8671,22.895,36400.0
2015-03-27 10:30:00,24.63,24.77,24.58,24.75,51200.0,22.9043,23.0345,22.8578,23.0159,51200.0
2015-03-27 11:00:00,24.75,24.78,24.67,24.67,62400.0,23.0159,23.0438,22.9415,22.9415,62400.0
2015-03-27 11:30:00,24.64,24.75,24.63,24.67,54800.0,22.9136,23.0159,22.9043,22.9415,54800.0
2015-03-27 12:00:00,24.7,24.73,24.65,24.65,8800.0,22.9694,22.9973,22.9229,22.9229,8800.0
2015-03-27 12:30:00,24.66,24.79,24.66,24.79,20400.0,22.9322,23.0531,22.9322,23.0531,20400.0
2015-03-27 13:00:00,24.79,24.84,24.72,24.74,34800.0,23.0531,23.0996,22.988,23.0066,34800.0
2015-03-27 13:30:00,24.79,24.8,24.73,24.75,20400.0,23.0531,23.0624,22.9973,23.0159,20400.0
2015-03-27 14:00:00,24.71,24.79,24.71,24.77,22800.0,22.9787,23.0531,22.9787,23.0345,22800.0
2015-03-27 14:30:00,24.76,24.8,24.73,24.75,35600.0,23.0252,23.0624,22.9973,23.0159,35600.0
2015-03-27 15:00:00,24.76,24.88,24.76,24.84,35200.0,23.0252,23.1368,23.0252,23.0996,35200.0
2015-03-27 15:30:00,24.81,24.88,24.74,24.76,85600.0,23.0717,23.1368,23.0066,23.0252,85600.0
2015-03-30 09:30:00,24.95,25.12,24.86,24.95,21600.0,23.2019,23.36,23.1182,23.2019,21600.0
2015-03-30 10:00:00,24.94,24.94,24.85,24.88,14000.0,23.1926,23.1926,23.1089,23.1368,14000.0
2015-03-30 10:30:00,24.88,24.99,24.84,24.99,66800.0,23.1368,23.2391,23.0996,23.2391,66800.0
2015-03-30 11:00:00,24.99,25.03,24.95,24.99,42800.0,23.2391,23.2763,23.2019,23.2391,42800.0
2015-03-30 11:30:00,25.01,25.01,24.86,24.92,40400.0,23.2577,23.2577,23.1182,23.174,40400.0
2015-03-30 12:00:00,24.93,24.99,24.86,24.9,34800.0,23.1833,23.2391,23.1182,23.1554,34800.0
2015-03-30 12:30:00,24.96,25.0,24.9,25.0,22400.0,23.2112,23.2484,23.1554,23.2484,22400.0
2015-03-30 13:00:00,25.0,25.08,24.99,25.08,24800.0,23.2484,23.3228,23.2391,23.3228,24800.0
2015-03-30 13:30:00,25.11,25.11,24.94,24.94,52000.0,23.3507,23.3507,23.1926,23.1926,52000.0
2015-03-30 14:00:00,25.02,25.03,24.94,24.94,18000.0,23.267,23.2763,23.1926,23.1926,18000.0
2015-03-30 14:30:00,24.96,25.08,24.93,25.07,18000.0,23.2112,23.3228,23.1833,23.3135,18000.0
2015-03-30 15:00:00,25.07,25.14,25.07,25.08,26800.0,23.3135,23.3786,23.3135,23.3228,26800.0
2015-03-30 15:30:00,25.07,25.21,25.07,25.17,68800.0,23.3135,23.4437,23.3135,23.4065,68800.0
2015-03-31 09:30:00,25.1,25.19,24.96,25.19,18800.0,23.3414,23.4251,23.2112,23.4251,18800.0
2015-03-31 10:00:00,25.21,25.21,25.0,25.1,14400.0,23.4437,23.4437,23.2484,23.3414,14400.0
2015-03-31 10:30:00,25.1,25.14,25.04,25.07,16400.0,23.3414,23.3786,23.2856,23.3135,16400.0
2015-03-31 11:00:00,25.08,25.21,25.08,25.11,16400.0,23.3228,23.4437,23.3228,23.3507,16400.0
2015-03-31 11:30:00,25.08,25.16,25.02,25.05,27600.0,23.3228,23.3972,23.267,23.2949,27600.0
2015-03-31 12:00:00,25.05,25.06,25.03,25.04,3600.0,23.2949,23.3042,23.2763,23.2856,3600.0
2015-03-31 12:30:00,25.03,25.2,25.03,25.1,21600.0,23.2763,23.4344,23.2763,23.3414,21600.0
2015-03-31 13:00:00,25.11,25.2,25.06,25.15,34800.0,23.3507,23.4344,23.3042,23.3879,34800.0
2015-03-31 13:30:00,25.14,25.25,25.13,25.13,17200.0,23.3786,23.4809,23.3693,23.3693,17200.0
2015-03-31 14:00:00,25.15,25.19,25.13,25.15,8000.0,23.3879,23.4251,23.3693,23.3879,8000.0
2015-03-31 14:30:00,25.11,25.16,25.11,25.15,10000.0,23.3507,23.3972,23.3507,23.3879,10000.0
2015-03-31 15:00:00,25.14,25.14,25.0,25.0,12000.0,23.3786,23.3786,23.2484,23.2484,12000.0
2015-03-31 15:30:00,25.0,25.16,25.0,25.08,114800.0,23.2484,23.3972,23.2484,23.3228,114800.0
2015-04-01 09:30:00,25.07,25.07,24.56,24.59,50800.0,23.3135,23.3135,22.8392,22.8671,50800.0
2015-04-01 10:00:00,24.64,24.75,24.61,24.71,42400.0,22.9136,23.0159,22.8857,22.9787,42400.0
2015-04-01 10:30:00,24.72,24.76,24.58,24.73,95200.0,22.988,23.0252,22.8578,22.9973,95200.0
2015-04-01 11:00:00,24.73,24.83,24.66,24.67,91600.0,22.9973,23.0903,22.9322,22.9415,91600.0
2015-04-01 11:30:00,24.71,24.77,24.63,24.64,48800.0,22.9787,23.0345,22.9043,22.9136,48800.0
2015-04-01 12:00:00,24.65,24.68,24.56,24.58,77600.0,22.9229,22.9508,22.8392,22.8578,77600.0
2015-04-01 12:30:00,24.56,24.63,24.48,24.6,40800.0,22.8392,22.9043,22.7648,22.8764,40800.0
2015-04-01 13:00:00,24.6,24.75,24.58,24.75,27600.0,22.8764,23.0159,22.8578,23.0159,27600.0
2015-04-01 13:30:00,24.74,24.76,24.67,24.71,32800.0,23.0066,23.0252,22.9415,22.9787,32800.0
2015-04-01 14:00:00,24.73,24.87,24.72,24.83,62400.0,22.9973,23.1275,22.988,23.0903,62400.0
2015-04-01 14:30:00,24.83,24.88,24.76,24.87,21200.0,23.0903,23.1368,23.0252,23.1275,21200.0
2015-04-01 15:00:00,24.88,24.93,24.82,24.91,33200.0,23.1368,23.1833,23.081,23.1647,33200.0
2015-04-01 15:30:00,24.89,25.0,24.84,25.0,104000.0,23.1461,23.2484,23.0996,23.2484,104000.0
2015-04-02 09:30:00,25.14,25.35,24.86,25.25,45200.0,23.3786,23.5739,23.1182,23.4809,45200.0
2015-04-02 10:00:00,25.28,25.31,25.07,25.14,85600.0,23.5088,23.5367,23.3135,23.3786,85600.0
2015-04-02 10:30:00,25.13,25.2,25.08,25.17,42400.0,23.3693,23.4344,23.3228,23.4065,42400.0
2015-04-02 11:00:00,25.21,25.21,24.99,25.03,123200.0,23.4437,23.4437,23.2391,23.2763,123200.0
2015-04-02 11:30:00,25.05,25.12,25.02,25.02,24000.0,23.2949,23.36,23.267,23.267,24000.0
2015-04-02 12:00:00,25.07,25.07,24.86,24.87,92000.0,23.3135,23.3135,23.1182,23.1275,92000.0
2015-04-02 12:30:00,24.87,24.9,24.81,24.86,40400.0,23.1275,23.1554,23.0717,23.1182,40400.0
2015-04-02 13:00:00,24.86,24.9,24.83,24.88,60800.0,23.1182,23.1554,23.0903,23.1368,60800.0
2015-04-02 13:30:00,24.87,24.93,24.87,24.9,24000.0,23.1275,23.1833,23.1275,23.1554,24000.0
2015-04-02 14:00:00,24.88,24.9,24.82,24.82,39600.0,23.1368,23.1554,23.081,23.081,39600.0
2015-04-02 14:30:00,24.82,24.85,24.68,24.7,43600.0,23.081,23.1089,22.9508,22.9694,43600.0
2015-04-02 15:00:00,24.7,24.73,24.59,24.63,112400.0,22.9694,22.9973,22.8671,22.9043,112400.0
2015-04-02 15:30:00,24.63,24.7,24.61,24.61,219600.0,22.9043,22.9694,22.8857,22.8857,219600.0
2015-04-06 09:30:00,24.61,24.83,24.54,24.75,44800.0,22.8857,23.0903,22.8206,23.0159,44800.0
2015-04-06 10:00:00,24.76,24.92,24.73,24.9,62800.0,23.0252,23.174,22.9973,23.1554,62800.0
2015-04-06 10:30:00,24.92,25.04,24.84,24.99,63200.0,23.174,23.2856,23.0996,23.2391,63200.0
2015-04-06 11:00:00,25.02,25.09,24.98,25.05,44800.0,23.267,23.3321,23.2298,23.2949,44800.0
2015-04-06 11:30:00,25.04,25.07,24.84,24.93,92400.0,23.2856,23.3135,23.0996,23.1833,92400.0
2015-04-06 12:00:00,24.98,25.07,24.89,24.9,33200.0,23.2298,23.3135,23.1461,23.1554,33200.0
2015-04-06 12:30:00,24.93,25.07,24.9,25.07,42800.0,23.1833,23.3135,23.1554,23.3135,42800.0
2015-04-06 13:00:00,25.05,25.09,24.97,24.98,21600.0,23.2949,23.3321,23.2205,23.2298,21600.0
2015-04-06 13:30:00,25.03,25.04,24.98,25.03,28400.0,23.2763,23.2856,23.2298,23.2763,28400.0
2015-04-06 14:00:00,25.04,25.09,25.0,25.03,40000.0,23.2856,23.3321,23.2484,23.2763,40000.0
2015-04-06 14:30:00,25.03,25.07,25.0,25.02,41200.0,23.2763,23.3135,23.2484,23.267,41200.0
2015-04-06 15:00:00,25.02,25.04,24.93,25.02,53200.0,23.267,23.2856,23.1833,23.267,53200.0
2015-04-06 15:30:00,25.03,25.15,24.98,25.12,373200.0,23.2763,23.3879,23.2298,23.36,373200.0
2015-04-07 09:30:00,25.06,25.57,24.85,25.45,44800.0,23.3042,23.7785,23.1089,23.6669,44800.0
2015-04-07 10:00:00,25.42,25.51,25.34,25.4,89200.0,23.639,23.7227,23.5646,23.6204,89200.0
2015-04-07 10:30:00,25.4,25.51,25.32,25.32,96400.0,23.6204,23.7227,23.546,23.546,96400.0
2015-04-07 11:00:00,25.32,25.32,25.09,25.09,39200.0,23.546,23.546,23.3321,23.3321,39200.0
2015-04-07 11:30:00,25.07,25.13,25.05,25.06,32000.0,23.3135,23.3693,23.2949,23.3042,32000.0
2015-04-07 12:00:00,25.05,25.09,24.95,25.0,69600.0,23.2949,23.3321,23.2019,23.2484,69600.0
2015-04-07 12:30:00,24.98,25.0,24.86,24.86,20400.0,23.2298,23.2484,23.1182,23.1182,20400.0
2015-04-07 13:00:00,24.89,24.94,24.84,24.85,28400.0,23.1461,23.1926,23.0996,23.1089,28400.0
2015-04-07 13:30:00,24.92,24.92,24.84,24.84,10400.0,23.174,23.174,23.0996,23.0996,10400.0
2015-04-07 14:00:00,24.88,24.92,24.81,24.84,22000.0,23.1368,23.174,23.0717,23.0996,22000.0
2015-04-07 14:30:00,24.82,24.86,24.7,24.74,53600.0,23.081,23.1182,22.9694,23.0066,53600.0
2015-04-07 15:00:00,24.73,24.86,24.67,24.81,79200.0,22.9973,23.1182,22.9415,23.0717,79200.0
2015-04-07 15:30:00,24.81,24.81,24.63,24.71,157600.0,23.0717,23.0717,22.9043,22.9787,157600.0
2015-04-08 09:30:00,24.79,24.98,24.79,24.83,8800.0,23.0531,23.2298,23.0531,23.0903,8800.0
2015-04-08 10:00:00,24.8,24.86,24.65,24.65,49600.0,23.0624,23.1182,22.9229,22.9229,49600.0
2015-04-08 10:30:00,24.66,24.69,24.57,24.66,76000.0,22.9322,22.9601,22.8485,22.9322,76000.0
2015-04-08 11:00:00,24.62,24.73,24.58,24.68,24800.0,22.895,22.9973,22.8578,22.9508,24800.0
2015-04-08 11:30:00,24.66,24.93,24.65,24.85,48000.0,22.9322,23.1833,22.9229,23.1089,48000.0
2015-04-08 12:00:00,24.82,24.87,24.79,24.79,13200.0,23.081,23.1275,23.0531,23.0531,13200.0
2015-04-08 12:30:00,24.79,24.8,24.7,24.72,31200.0,23.0531,23.0624,22.9694,22.988,31200.0
2015-04-08 13:00:00,24.72,24.76,24.7,24.7,12400.0,22.988,23.0252,22.9694,22.9694,12400.0
2015-04-08 13:30:00,24.7,24.72,24.67,24.69,13600.0,22.9694,22.988,22.9415,22.9601,13600.0
2015-04-08 14:00:00,24.68,24.75,24.6,24.69,28000.0,22.9508,23.0159,22.8764,22.9601,28000.0
2015-04-08 14:30:00,24.7,24.78,24.69,24.72,15600.0,22.9694,23.0438,22.9601,22.988,15600.0
2015-04-08 15:00:00,24.71,24.78,24.71,24.76,22400.0,22.9787,23.0438,22.9787,23.0252,22400.0
2015-04-08 15:30:00,24.77,24.88,24.75,24.88,117200.0,23.0345,23.1368,23.0159,23.1368,117200.0
2015-04-09 09:30:00,24.79,24.88,24.64,24.78,25600.0,23.0531,23.1368,22.9136,23.0438,25600.0
2015-04-09 10:00:00,24.9,24.9,24.74,24.8,40800.0,23.1554,23.1554,23.0066,23.0624,40800.0
2015-04-09 10:30:00,24.78,24.81,24.74,24.8,22800.0,23.0438,23.0717,23.0066,23.0624,22800.0
2015-04-09 11:00:00,24.8,24.85,24.77,24.83,21200.0,23.0624,23.1089,23.0345,23.0903,21200.0
2015-04-09 11:30:00,24.86,24.87,24.7,24.77,20000.0,23.1182,23.1275,22.9694,23.0345,20000.0
2015-04-09 12:00:00,24.8,24.85,24.78,24.83,9200.0,23.0624,23.1089,23.0438,23.0903,9200.0
2015-04-09 12:30:00,24.88,24.9,24.82,24.82,11200.0,23.1368,23.1554,23.081,23.081,11200.0
2015-04-09 13:00:00,24.86,24.86,24.75,24.77,45600.0,23.1182,23.1182,23.0159,23.0345,45600.0
2015-04-09 13:30:00,24.75,24.87,24.75,24.84,20800.0,23.0159,23.1275,23.0159,23.0996,20800.0
2015-04-09 14:00:00,24.84,24.91,24.81,24.83,13200.0,23.0996,23.1647,23.0717,23.0903,13200.0
2015-04-09 14:30:00,24.83,24.86,24.75,24.77,5200.0,23.0903,23.1182,23.0159,23.0345,5200.0
2015-04-09 15:00:00,24.82,24.97,24.81,24.96,16400.0,23.081,23.2205,23.0717,23.2112,16400.0
2015-04-09 15:30:00,24.96,24.98,24.85,24.97,48400.0,23.2112,23.2298,23.1089,23.2205,48400.0
2015-04-10 09:30:00,24.95,25.09,24.95,25.0,35600.0,23.2019,23.3321,23.2019,23.2484,35600.0
2015-04-10 10:00:00,25.0,25.03,24.88,24.94,23600.0,23.2484,23.2763,23.1368,23.1926,23600.0
2015-04-10 10:30:00,24.94,25.03,24.92,24.93,52400.0,23.1926,23.2763,23.174,23.1833,52400.0
2015-04-10 11:00:00,24.93,25.0,24.93,24.93,21600.0,23.1833,23.2484,23.1833,23.1833,21600.0
2015-04-10 11:30:00,24.88,24.99,24.88,24.93,13600.0,23.1368,23.2391,23.1368,23.1833,13600.0
2015-04-10 12:00:00,24.95,25.0,24.95,25.0,12400.0,23.2019,23.2484,23.2019,23.2484,12400.0
2015-04-10 12:30:00,25.0,25.01,24.93,24.93,24400.0,23.2484,23.2577,23.1833,23.1833,24400.0
2015-04-10 13:00:00,24.98,24.98,24.91,24.91,1600.0,23.2298,23.2298,23.1647,23.1647,1600.0
2015-04-10 13:30:00,24.93,24.97,24.88,24.88,10000.0,23.1833,23.2205,23.1368,23.1368,10000.0
2015-04-10 14:00:00,24.88,24.92,24.82,24.82,29200.0,23.1368,23.174,23.081,23.081,29200.0
2015-04-10 14:30:00,24.85,24.86,24.8,24.8,6800.0,23.1089,23.1182,23.0624,23.0624,6800.0
2015-04-10 15:00:00,24.79,24.86,24.78,24.81,36400.0,23.0531,23.1182,23.0438,23.0717,36400.0
2015-04-10 15:30:00,24.82,25.0,24.8,25.0,104400.0,23.081,23.2484,23.0624,23.2484,104400.0
2015-04-13 09:30:00,25.0,25.18,24.99,25.09,14800.0,23.2484,23.4158,23.2391,23.3321,14800.0
2015-04-13 10:00:00,25.09,25.09,24.94,24.94,81200.0,23.3321,23.3321,23.1926,23.1926,81200.0
2015-04-13 10:30:00,24.98,24.99,24.89,24.9,25200.0,23.2298,23.2391,23.1461,23.1554,25200.0
2015-04-13 11:00:00,24.89,24.94,24.89,24.94,11600.0,23.1461,23.1926,23.1461,23.1926,11600.0
2015-04-13 11:30:00,24.94,25.1,24.94,25.01,30800.0,23.1926,23.3414,23.1926,23.2577,30800.0
2015-04-13 12:00:00,24.98,25.0,24.88,24.88,8800.0,23.2298,23.2484,23.1368,23.1368,8800.0
2015-04-13 12:30:00,24.89,24.97,24.88,24.91,8800.0,23.1461,23.2205,23.1368,23.1647,8800.0
2015-04-13 13:00:00,24.9,24.93,24.86,24.86,22800.0,23.1554,23.1833,23.1182,23.1182,22800.0
2015-04-13 13:30:00,24.9,24.92,24.85,24.89,11200.0,23.1554,23.174,23.1089,23.1461,11200.0
2015-04-13 14:00:00,24.89,24.93,24.83,24.89,29200.0,23.1461,23.1833,23.0903,23.1461,29200.0
2015-04-13 14:30:00,24.88,24.92,24.83,24.86,26000.0,23.1368,23.174,23.0903,23.1182,26000.0
2015-04-13 15:00:00,24.87,24.9,24.83,24.86,34400.0,23.1275,23.1554,23.0903,23.1182,34400.0
2015-04-13 15:30:00,24.86,25.04,24.86,25.01,121200.0,23.1182,23.2856,23.1182,23.2577,121200.0
2015-04-14 09:30:00,25.0,25.14,24.89,24.9,62400.0,23.2484,23.3786,23.1461,23.1554,62400.0
2015-04-14 10:00:00,24.93,24.96,24.8,24.88,26800.0,23.1833,23.2112,23.0624,23.1368,26800.0
2015-04-14 10:30:00,24.86,24.99,24.86,24.91,13600.0,23.1182,23.2391,23.1182,23.1647,13600.0
2015-04-14 11:00:00,24.9,25.05,24.89,24.98,19600.0,23.1554,23.2949,23.1461,23.2298,19600.0
2015-04-14 11:30:00,25.0,25.02,24.97,24.97,12400.0,23.2484,23.267,23.2205,23.2205,12400.0
2015-04-14 12:00:00,24.95,25.0,24.94,24.96,32800.0,23.2019,23.2484,23.1926,23.2112,32800.0
2015-04-14 12:30:00,24.97,25.06,24.93,24.93,12400.0,23.2205,23.3042,23.1833,23.1833,12400.0
2015-04-14 13:00:00,24.96,24.96,24.89,24.95,9200.0,23.2112,23.2112,23.1461,23.2019,9200.0
2015-04-14 13:30:00,24.94,24.96,24.92,24.93,13200.0,23.1926,23.2112,23.174,23.1833,13200.0
2015-04-14 14:00:00,24.93,24.97,24.9,24.97,15600.0,23.1833,23.2205,23.1554,23.2205,15600.0
2015-04-14 14:30:00,24.95,24.95,24.85,24.89,21600.0,23.2019,23.2019,23.1089,23.1461,21600.0
2015-04-14 15:00:00,24.88,24.91,24.85,24.89,38000.0,23.1368,23.1647,23.1089,23.1461,38000.0
2015-04-14 15:30:00,24.9,25.02,24.9,24.99,60000.0,23.1554,23.267,23.1554,23.2391,60000.0
2015-04-15 09:30:00,25.06,25.06,24.74,24.93,44400.0,23.3042,23.3042,23.0066,23.1833,44400.0
2015-04-15 10:00:00,25.0,25.02,24.81,24.98,129200.0,23.2484,23.267,23.0717,23.2298,129200.0
2015-04-15 10:30:00,24.95,25.0,24.9,24.97,59200.0,23.2019,23.2484,23.1554,23.2205,59200.0
2015-04-15 11:00:00,24.99,25.08,24.93,25.02,73600.0,23.2391,23.3228,23.1833,23.267,73600.0
2015-04-15 11:30:00,25.03,25.19,25.01,25.19,21600.0,23.2763,23.4251,23.2577,23.4251,21600.0
2015-04-15 12:00:00,25.21,25.28,25.19,25.19,30400.0,23.4437,23.5088,23.4251,23.4251,30400.0
2015-04-15 12:30:00,25.22,25.29,25.18,25.28,13200.0,23.453,23.5181,23.4158,23.5088,13200.0
2015-04-15 13:00:00,25.3,25.36,25.26,25.34,36400.0,23.5274,23.5832,23.4902,23.5646,36400.0
2015-04-15 13:30:00,25.34,25.35,25.23,25.3,31200.0,23.5646,23.5739,23.4623,23.5274,31200.0
2015-04-15 14:00:00,25.33,25.35,25.24,25.31,40800.0,23.5553,23.5739,23.4716,23.5367,40800.0
2015-04-15 14:30:00,25.33,25.33,25.16,25.16,43600.0,23.5553,23.5553,23.3972,23.3972,43600.0
2015-04-15 15:00:00,25.18,25.21,25.06,25.06,28400.0,23.4158,23.4437,23.3042,23.3042,28400.0
2015-04-15 15:30:00,25.06,25.12,25.02,25.03,123200.0,23.3042,23.36,23.267,23.2763,123200.0
2015-04-16 09:30:00,25.06,25.27,24.96,24.97,50000.0,23.3042,23.4995,23.2112,23.2205,50000.0
2015-04-16 10:00:00,24.88,25.03,24.83,24.93,27600.0,23.1368,23.2763,23.0903,23.1833,27600.0
2015-04-16 10:30:00,24.93,24.97,24.89,24.92,8400.0,23.1833,23.2205,23.1461,23.174,8400.0
2015-04-16 11:00:00,24.93,25.07,24.92,24.97,41600.0,23.1833,23.3135,23.174,23.2205,41600.0
2015-04-16 11:30:00,24.97,25.01,24.84,24.9,32400.0,23.2205,23.2577,23.0996,23.1554,32400.0
2015-04-16 12:00:00,24.89,24.92,24.86,24.89,6800.0,23.1461,23.174,23.1182,23.1461,6800.0
2015-04-16 12:30:00,24.87,24.91,24.83,24.88,14400.0,23.1275,23.1647,23.0903,23.1368,14400.0
2015-04-16 13:00:00,24.86,24.91,24.86,24.86,6800.0,23.1182,23.1647,23.1182,23.1182,6800.0
2015-04-16 13:30:00,24.85,25.02,24.85,25.02,148400.0,23.1089,23.267,23.1089,23.267,148400.0
2015-04-16 14:00:00,25.02,25.2,24.96,25.11,177600.0,23.267,23.4344,23.2112,23.3507,177600.0
2015-04-16 14:30:00,25.1,25.32,25.07,25.1,109600.0,23.3414,23.546,23.3135,23.3414,109600.0
2015-04-16 15:00:00,25.1,25.21,25.07,25.17,48800.0,23.3414,23.4437,23.3135,23.4065,48800.0
2015-04-16 15:30:00,25.17,25.25,25.16,25.21,87600.0,23.4065,23.4809,23.3972,23.4437,87600.0
2015-04-17 09:30:00,25.1,25.51,24.89,25.07,66000.0,23.3414,23.7227,23.1461,23.3135,66000.0
2015-04-17 10:00:00,25.11,25.14,24.99,25.11,62000.0,23.3507,23.3786,23.2391,23.3507,62000.0
2015-04-17 10:30:00,25.09,25.14,25.05,25.07,43600.0,23.3321,23.3786,23.2949,23.3135,43600.0
2015-04-17 11:00:00,25.08,25.12,25.06,25.07,54800.0,23.3228,23.36,23.3042,23.3135,54800.0
2015-04-17 11:30:00,25.08,25.15,25.05,25.11,40800.0,23.3228,23.3879,23.2949,23.3507,40800.0
2015-04-17 12:00:00,25.17,25.23,25.11,25.16,17600.0,23.4065,23.4623,23.3507,23.3972,17600.0
2015-04-17 12:30:00,25.11,25.14,25.07,25.14,16800.0,23.3507,23.3786,23.3135,23.3786,16800.0
2015-04-17 13:00:00,25.12,25.21,25.08,25.2,28800.0,23.36,23.4437,23.3228,23.4344,28800.0
2015-04-17 13:30:00,25.2,25.27,25.15,25.23,36000.0,23.4344,23.4995,23.3879,23.4623,36000.0
2015-04-17 14:00:00,25.18,25.19,25.04,25.09,25600.0,23.4158,23.4251,23.2856,23.3321,25600.0
2015-04-17 14:30:00,25.08,25.09,25.04,25.08,8400.0,23.3228,23.3321,23.2856,23.3228,8400.0
2015-04-17 15:00:00,25.03,25.23,25.02,25.21,46000.0,23.2763,23.4623,23.267,23.4437,46000.0
2015-04-17 15:30:00,25.21,25.32,25.18,25.29,284800.0,23.4437,23.546,23.4158,23.5181,284800.0
2015-04-20 09:30:00,25.35,25.49,25.11,25.22,18800.0,23.5739,23.7041,23.3507,23.453,18800.0
2015-04-20 10:00:00,25.22,25.29,25.13,25.19,34000.0,23.453,23.5181,23.3693,23.4251,34000.0
2015-04-20 10:30:00,25.19,25.28,25.19,25.28,16000.0,23.4251,23.5088,23.4251,23.5088,16000.0
2015-04-20 11:00:00,25.25,25.36,25.14,25.15,74800.0,23.4809,23.5832,23.3786,23.3879,74800.0
2015-04-20 11:30:00,25.18,25.27,25.18,25.23,17600.0,23.4158,23.4995,23.4158,23.4623,17600.0
2015-04-20 12:00:00,25.21,25.26,25.14,25.23,18800.0,23.4437,23.4902,23.3786,23.4623,18800.0
2015-04-20 12:30:00,25.25,25.27,25.18,25.25,28000.0,23.4809,23.4995,23.4158,23.4809,28000.0
2015-04-20 13:00:00,25.23,25.42,25.22,25.35,104000.0,23.4623,23.639,23.453,23.5739,104000.0
2015-04-20 13:30:00,25.34,25.5,25.32,25.48,164000.0,23.5646,23.7134,23.546,23.6948,164000.0
2015-04-20 14:00:00,25.48,25.5,25.25,25.25,185200.0,23.6948,23.7134,23.4809,23.4809,185200.0
2015-04-20 14:30:00,25.26,25.5,25.22,25.45,164400.0,23.4902,23.7134,23.453,23.6669,164400.0
2015-04-20 15:00:00,25.43,25.54,25.36,25.38,171600.0,23.6483,23.7506,23.5832,23.6018,171600.0
2015-04-20 15:30:00,25.38,25.47,25.36,25.45,86800.0,23.6018,23.6855,23.5832,23.6669,86800.0
2015-04-21 09:30:00,25.55,25.71,25.33,25.5,134000.0,23.7599,23.9087,23.5553,23.7134,134000.0
2015-04-21 10:00:00,25.53,25.64,25.49,25.59,244000.0,23.7413,23.8436,23.7041,23.7971,244000.0
2015-04-21 10:30:00,25.56,25.61,25.55,25.56,53600.0,23.7692,23.8157,23.7599,23.7692,53600.0
2015-04-21 11:00:00,25.56,25.6,25.43,25.47,50400.0,23.7692,23.8064,23.6483,23.6855,50400.0
2015-04-21 11:30:00,25.48,25.52,25.39,25.39,40000.0,23.6948,23.732,23.6111,23.6111,40000.0
2015-04-21 12:00:00,25.38,25.52,25.37,25.52,69200.0,23.6018,23.732,23.5925,23.732,69200.0
2015-04-21 12:30:00,25.53,25.53,25.44,25.44,100000.0,23.7413,23.7413,23.6576,23.6576,100000.0
2015-04-21 13:00:00,25.5,25.58,25.49,25.54,12000.0,23.7134,23.7878,23.7041,23.7506,12000.0
2015-04-21 13:30:00,25.57,25.57,25.44,25.49,14000.0,23.7785,23.7785,23.6576,23.7041,14000.0
2015-04-21 14:00:00,25.47,25.57,25.45,25.57,57600.0,23.6855,23.7785,23.6669,23.7785,57600.0
2015-04-21 14:30:00,25.55,25.56,25.46,25.49,35200.0,23.7599,23.7692,23.6762,23.7041,35200.0
2015-04-21 15:00:00,25.49,25.53,25.48,25.48,32000.0,23.7041,23.7413,23.6948,23.6948,32000.0
2015-04-21 15:30:00,25.47,25.5,25.4,25.44,71200.0,23.6855,23.7134,23.6204,23.6576,71200.0
2015-04-22 09:30:00,25.54,25.59,25.36,25.4,16400.0,23.7506,23.7971,23.5832,23.6204,16400.0
2015-04-22 10:00:00,25.4,25.41,25.27,25.32,41600.0,23.6204,23.6297,23.4995,23.546,41600.0
2015-04-22 10:30:00,25.27,25.38,25.25,25.34,12400.0,23.4995,23.6018,23.4809,23.5646,12400.0
2015-04-22 11:00:00,25.37,25.47,25.32,25.36,26000.0,23.5925,23.6855,23.546,23.5832,26000.0
2015-04-22 11:30:00,25.4,25.49,25.35,25.39,9600.0,23.6204,23.7041,23.5739,23.6111,9600.0
2015-04-22 12:00:00,25.41,25.5,25.38,25.5,32800.0,23.6297,23.7134,23.6018,23.7134,32800.0
2015-04-22 12:30:00,25.5,25.55,25.47,25.53,38000.0,23.7134,23.7599,23.6855,23.7413,38000.0
2015-04-22 13:00:00,25.53,25.57,25.47,25.49,40800.0,23.7413,23.7785,23.6855,23.7041,40800.0
2015-04-22 13:30:00,25.5,25.53,25.48,25.5,28800.0,23.7134,23.7413,23.6948,23.7134,28800.0
2015-04-22 14:00:00,25.49,25.55,25.48,25.55,58000.0,23.7041,23.7599,23.6948,23.7599,58000.0
2015-04-22 14:30:00,25.51,25.55,25.46,25.49,32400.0,23.7227,23.7599,23.6762,23.7041,32400.0
2015-04-22 15:00:00,25.5,25.53,25.49,25.5,26800.0,23.7134,23.7413,23.7041,23.7134,26800.0
2015-04-22 15:30:00,25.52,25.52,25.46,25.48,120800.0,23.732,23.732,23.6762,23.6948,120800.0
2015-04-23 09:30:00,25.47,25.6,25.09,25.48,28400.0,23.6855,23.8064,23.3321,23.6948,28400.0
2015-04-23 10:00:00,25.5,25.54,25.35,25.37,38000.0,23.7134,23.7506,23.5739,23.5925,38000.0
2015-04-23 10:30:00,25.35,25.44,25.3,25.36,55600.0,23.5739,23.6576,23.5274,23.5832,55600.0
2015-04-23 11:00:00,25.41,25.55,25.41,25.49,104800.0,23.6297,23.7599,23.6297,23.7041,104800.0
2015-04-23 11:30:00,25.44,25.56,25.41,25.53,52400.0,23.6576,23.7692,23.6297,23.7413,52400.0
2015-04-23 12:00:00,25.52,25.56,25.5,25.53,30000.0,23.732,23.7692,23.7134,23.7413,30000.0
2015-04-23 12:30:00,25.53,25.6,25.52,25.59,26800.0,23.7413,23.8064,23.732,23.7971,26800.0
2015-04-23 13:00:00,25.64,25.65,25.59,25.62,18400.0,23.8436,23.8529,23.7971,23.825,18400.0
2015-04-23 13:30:00,25.62,25.65,25.56,25.58,20800.0,23.825,23.8529,23.7692,23.7878,20800.0
2015-04-23 14:00:00,25.58,25.66,25.58,25.59,26000.0,23.7878,23.8622,23.7878,23.7971,26000.0
2015-04-23 14:30:00,25.58,25.61,25.55,25.61,24800.0,23.7878,23.8157,23.7599,23.8157,24800.0
2015-04-23 15:00:00,25.61,25.69,25.6,25.61,38800.0,23.8157,23.8901,23.8064,23.8157,38800.0
2015-04-23 15:30:00,25.63,25.71,25.61,25.69,82000.0,23.8343,23.9087,23.8157,23.8901,82000.0
2015-04-24 09:30:00,25.75,25.75,25.52,25.54,15600.0,23.9459,23.9459,23.732,23.7506,15600.0
2015-04-24 10:00:00,25.53,25.55,25.35,25.37,46400.0,23.7413,23.7599,23.5739,23.5925,46400.0
2015-04-24 10:30:00,25.39,25.42,25.32,25.4,75600.0,23.6111,23.639,23.546,23.6204,75600.0
2015-04-24 11:00:00,25.37,25.4,25.25,25.32,22800.0,23.5925,23.6204,23.4809,23.546,22800.0
2015-04-24 11:30:00,25.34,25.34,25.25,25.32,36000.0,23.5646,23.5646,23.4809,23.546,36000.0
2015-04-24 12:00:00,25.32,25.37,25.32,25.34,5600.0,23.546,23.5925,23.546,23.5646,5600.0
2015-04-24 12:30:00,25.37,25.37,25.31,25.34,8400.0,23.5925,23.5925,23.5367,23.5646,8400.0
2015-04-24 13:00:00,25.35,25.38,25.35,25.37,28000.0,23.5739,23.6018,23.5739,23.5925,28000.0
2015-04-24 13:30:00,25.37,25.37,25.26,25.31,21600.0,23.5925,23.5925,23.4902,23.5367,21600.0
2015-04-24 14:00:00,25.29,25.32,25.25,25.32,27600.0,23.5181,23.546,23.4809,23.546,27600.0
2015-04-24 14:30:00,25.31,25.33,25.25,25.26,20800.0,23.5367,23.5553,23.4809,23.4902,20800.0
2015-04-24 15:00:00,25.25,25.3,25.21,25.27,28400.0,23.4809,23.5274,23.4437,23.4995,28400.0
2015-04-24 15:30:00,25.25,25.25,25.18,25.21,46000.0,23.4809,23.4809,23.4158,23.4437,46000.0
2015-04-27 09:30:00,25.35,25.45,25.13,25.15,35600.0,23.5739,23.6669,23.3693,23.3879,35600.0
2015-04-27 10:00:00,25.15,25.16,25.06,25.1,14400.0,23.3879,23.3972,23.3042,23.3414,14400.0
2015-04-27 10:30:00,25.09,25.09,24.91,24.91,40800.0,23.3321,23.3321,23.1647,23.1647,40800.0
2015-04-27 11:00:00,24.92,24.95,24.87,24.89,23600.0,23.174,23.2019,23.1275,23.1461,23600.0
2015-04-27 11:30:00,24.88,24.88,24.62,24.64,66400.0,23.1368,23.1368,22.895,22.9136,66400.0
2015-04-27 12:00:00,24.66,24.66,24.43,24.55,32800.0,22.9322,22.9322,22.7183,22.8299,32800.0
2015-04-27 12:30:00,24.57,24.57,24.42,24.48,29200.0,22.8485,22.8485,22.709,22.7648,29200.0
2015-04-27 13:00:00,24.51,24.66,24.51,24.64,30800.0,22.7927,22.9322,22.7927,22.9136,30800.0
2015-04-27 13:30:00,24.63,24.75,24.6,24.74,33600.0,22.9043,23.0159,22.8764,23.0066,33600.0
2015-04-27 14:00:00,24.74,24.74,24.64,24.71,17600.0,23.0066,23.0066,22.9136,22.9787,17600.0
2015-04-27 14:30:00,24.7,24.7,24.65,24.67,32400.0,22.9694,22.9694,22.9229,22.9415,32400.0
2015-04-27 15:00:00,24.68,24.71,24.61,24.68,37200.0,22.9508,22.9787,22.8857,22.9508,37200.0
2015-04-27 15:30:00,24.65,24.68,24.59,24.65,70800.0,22.9229,22.9508,22.8671,22.9229,70800.0
2015-04-28 09:30:00,24.69,24.75,24.02,24.58,54400.0,22.9601,23.0159,22.3371,22.8578,54400.0
2015-04-28 10:00:00,24.57,24.63,24.24,24.61,88800.0,22.8485,22.9043,22.5416,22.8857,88800.0
2015-04-28 10:30:00,24.58,24.88,24.56,24.74,26400.0,22.8578,23.1368,22.8392,23.0066,26400.0
2015-04-28 11:00:00,24.7,24.89,24.7,24.81,26400.0,22.9694,23.1461,22.9694,23.0717,26400.0
2015-04-28 11:30:00,24.81,24.85,24.72,24.77,81600.0,23.0717,23.1089,22.988,23.0345,81600.0
2015-04-28 12:00:00,24.77,24.87,24.76,24.84,59200.0,23.0345,23.1275,23.0252,23.0996,59200.0
2015-04-28 12:30:00,24.75,24.8,24.68,24.79,26400.0,23.0159,23.0624,22.9508,23.0531,26400.0
2015-04-28 13:00:00,24.73,24.79,24.71,24.71,13200.0,22.9973,23.0531,22.9787,22.9787,13200.0
2015-04-28 13:30:00,24.72,24.76,24.67,24.76,12400.0,22.988,23.0252,22.9415,23.0252,12400.0
2015-04-28 14:00:00,24.74,24.74,24.64,24.64,18000.0,23.0066,23.0066,22.9136,22.9136,18000.0
2015-04-28 14:30:00,24.68,24.79,24.68,24.74,19200.0,22.9508,23.0531,22.9508,23.0066,19200.0
2015-04-28 15:00:00,24.71,24.73,24.66,24.66,12800.0,22.9787,22.9973,22.9322,22.9322,12800.0
2015-04-28 15:30:00,24.7,24.73,24.58,24.68,60000.0,22.9694,22.9973,22.8578,22.9508,60000.0
2015-04-29 09:30:00,24.68,24.97,24.54,24.75,44800.0,22.9508,23.2205,22.8206,23.0159,44800.0
2015-04-29 10:00:00,24.7,24.75,24.65,24.68,25600.0,22.9694,23.0159,22.9229,22.9508,25600.0
2015-04-29 10:30:00,24.68,24.73,24.62,24.64,22000.0,22.9508,22.9973,22.895,22.9136,22000.0
2015-04-29 11:00:00,24.67,24.75,24.63,24.63,17200.0,22.9415,23.0159,22.9043,22.9043,17200.0
2015-04-29 11:30:00,24.64,24.73,24.57,24.65,18400.0,22.9136,22.9973,22.8485,22.9229,18400.0
2015-04-29 12:00:00,24.64,24.67,24.49,24.52,34400.0,22.9136,22.9415,22.7741,22.802,34400.0
2015-04-29 12:30:00,24.5,24.61,24.46,24.61,26400.0,22.7834,22.8857,22.7462,22.8857,26400.0
2015-04-29 13:00:00,24.57,24.7,24.56,24.56,19200.0,22.8485,22.9694,22.8392,22.8392,19200.0
2015-04-29 13:30:00,24.59,24.75,24.54,24.67,10400.0,22.8671,23.0159,22.8206,22.9415,10400.0
2015-04-29 14:00:00,24.64,24.77,24.57,24.72,25600.0,22.9136,23.0345,22.8485,22.988,25600.0
2015-04-29 14:30:00,24.73,24.79,24.65,24.73,12000.0,22.9973,23.0531,22.9229,22.9973,12000.0
2015-04-29 15:00:00,24.73,24.75,24.64,24.67,32400.0,22.9973,23.0159,22.9136,22.9415,32400.0
2015-04-29 15:30:00,24.7,24.72,24.59,24.6,111200.0,22.9694,22.988,22.8671,22.8764,111200.0
2015-04-30 09:30:00,24.57,24.75,24.48,24.48,18800.0,22.8485,23.0159,22.7648,22.7648,18800.0
2015-04-30 10:00:00,24.46,24.46,24.26,24.36,46400.0,22.7462,22.7462,22.5602,22.6532,46400.0
2015-04-30 10:30:00,24.32,24.33,24.13,24.27,55200.0,22.616,22.6253,22.4394,22.5695,55200.0
2015-04-30 11:00:00,24.26,24.38,24.24,24.29,18000.0,22.5602,22.6718,22.5416,22.5881,18000.0
2015-04-30 11:30:00,24.27,24.27,24.09,24.11,16400.0,22.5695,22.5695,22.4022,22.4208,16400.0
2015-04-30 12:00:00,24.11,24.16,24.03,24.06,28400.0,22.4208,22.4673,22.3464,22.3743,28400.0
2015-04-30 12:30:00,24.03,24.08,23.89,23.97,37600.0,22.3464,22.3929,22.2162,22.2906,37600.0
2015-04-30 13:00:00,23.97,24.17,23.96,24.08,22400.0,22.2906,22.4766,22.2813,22.3929,22400.0
2015-04-30 13:30:00,24.16,24.16,24.0,24.04,9600.0,22.4673,22.4673,22.3185,22.3557,9600.0
2015-04-30 14:00:00,24.01,24.05,23.93,23.99,30000.0,22.3278,22.365,22.2534,22.3092,30000.0
2015-04-30 14:30:00,23.97,24.0,23.93,23.95,20400.0,22.2906,22.3185,22.2534,22.272,20400.0
2015-04-30 15:00:00,23.93,24.11,23.89,24.0,60400.0,22.2534,22.4208,22.2162,22.3185,60400.0
2015-04-30 15:30:00,24.04,24.14,23.94,23.98,150400.0,22.3557,22.4487,22.2627,22.2999,150400.0
2015-05-01 09:30:00,24.14,24.39,24.09,24.23,44000.0,22.4487,22.6811,22.4022,22.5323,44000.0
2015-05-01 10:00:00,24.19,24.38,24.15,24.36,25200.0,22.4952,22.6718,22.458,22.6532,25200.0
2015-05-01 10:30:00,24.29,24.33,24.18,24.27,12800.0,22.5881,22.6253,22.4859,22.5695,12800.0
2015-05-01 11:00:00,24.32,24.32,24.18,24.2,50400.0,22.616,22.616,22.4859,22.5045,50400.0
2015-05-01 11:30:00,24.19,24.2,24.07,24.08,21200.0,22.4952,22.5045,22.3836,22.3929,21200.0
2015-05-01 12:00:00,24.08,24.22,24.04,24.21,22800.0,22.3929,22.523,22.3557,22.5137,22800.0
2015-05-01 12:30:00,24.24,24.24,24.13,24.23,18800.0,22.5416,22.5416,22.4394,22.5323,18800.0
2015-05-01 13:00:00,24.21,24.21,24.06,24.11,11600.0,22.5137,22.5137,22.3743,22.4208,11600.0
2015-05-01 13:30:00,24.08,24.14,24.08,24.11,29200.0,22.3929,22.4487,22.3929,22.4208,29200.0
2015-05-01 14:00:00,24.11,24.15,24.1,24.13,49600.0,22.4208,22.458,22.4115,22.4394,49600.0
2015-05-01 14:30:00,24.11,24.12,24.07,24.09,49200.0,22.4208,22.4301,22.3836,22.4022,49200.0
2015-05-01 15:00:00,24.12,24.13,24.06,24.06,56000.0,22.4301,22.4394,22.3743,22.3743,56000.0
2015-05-01 15:30:00,24.09,24.2,24.06,24.17,117600.0,22.4022,22.5045,22.3743,22.4766,117600.0
2015-05-04 09:30:00,24.22,24.52,24.2,24.46,28800.0,22.523,22.802,22.5045,22.7462,28800.0
2015-05-04 10:00:00,24.49,24.53,24.36,24.39,69600.0,22.7741,22.8113,22.6532,22.6811,69600.0
2015-05-04 10:30:00,24.39,24.39,24.18,24.21,42800.0,22.6811,22.6811,22.4859,22.5137,42800.0
2015-05-04 11:00:00,24.21,24.22,24.06,24.11,31200.0,22.5137,22.523,22.3743,22.4208,31200.0
2015-05-04 11:30:00,24.1,24.24,24.09,24.17,22800.0,22.4115,22.5416,22.4022,22.4766,22800.0
2015-05-04 12:00:00,24.2,24.32,24.2,24.24,27600.0,22.5045,22.616,22.5045,22.5416,27600.0
2015-05-04 12:30:00,24.29,24.32,24.21,24.21,14400.0,22.5881,22.616,22.5137,22.5137,14400.0
2015-05-04 13:00:00,24.19,24.19,24.06,24.15,26000.0,22.4952,22.4952,22.3743,22.458,26000.0
2015-05-04 13:30:00,24.13,24.18,24.11,24.12,16400.0,22.4394,22.4859,22.4208,22.4301,16400.0
2015-05-04 14:00:00,24.17,24.2,24.1,24.2,19600.0,22.4766,22.5045,22.4115,22.5045,19600.0
2015-05-04 14:30:00,24.2,24.2,24.11,24.11,22000.0,22.5045,22.5045,22.4208,22.4208,22000.0
2015-05-04 15:00:00,24.11,24.24,24.05,24.19,41600.0,22.4208,22.5416,22.365,22.4952,41600.0
2015-05-04 15:30:00,24.18,24.35,24.13,24.22,138400.0,22.4859,22.6439,22.4394,22.523,138400.0
2015-05-05 09:30:00,24.21,24.68,23.88,24.67,106000.0,22.5137,22.9508,22.2069,22.9415,106000.0
2015-05-05 10:00:00,24.63,24.73,24.42,24.46,91200.0,22.9043,22.9973,22.709,22.7462,91200.0
2015-05-05 10:30:00,24.46,24.62,24.4,24.59,63200.0,22.7462,22.895,22.6904,22.8671,63200.0
2015-05-05 11:00:00,24.62,24.63,24.4,24.49,70000.0,22.895,22.9043,22.6904,22.7741,70000.0
2015-05-05 11:30:00,24.52,24.54,24.47,24.49,43600.0,22.802,22.8206,22.7555,22.7741,43600.0
2015-05-05 12:00:00,24.56,24.58,24.48,24.56,46800.0,22.8392,22.8578,22.7648,22.8392,46800.0
2015-05-05 12:30:00,24.56,24.57,24.36,24.47,104800.0,22.8392,22.8485,22.6532,22.7555,104800.0
2015-05-05 13:00:00,24.47,24.55,24.3,24.5,40400.0,22.7555,22.8299,22.5974,22.7834,40400.0
2015-05-05 13:30:00,24.53,24.58,24.47,24.52,35200.0,22.8113,22.8578,22.7555,22.802,35200.0
2015-05-05 14:00:00,24.52,24.62,24.47,24.55,60800.0,22.802,22.895,22.7555,22.8299,60800.0
2015-05-05 14:30:00,24.54,24.61,24.49,24.49,48000.0,22.8206,22.8857,22.7741,22.7741,48000.0
2015-05-05 15:00:00,24.49,24.53,24.41,24.53,62400.0,22.7741,22.8113,22.6997,22.8113,62400.0
2015-05-05 15:30:00,24.54,24.54,24.36,24.36,110000.0,22.8206,22.8206,22.6532,22.6532,110000.0
2015-05-06 09:30:00,24.4,24.62,23.84,24.45,46400.0,22.6904,22.895,22.1697,22.7369,46400.0
2015-05-06 10:00:00,24.52,24.58,24.39,24.58,29200.0,22.802,22.8578,22.6811,22.8578,29200.0
2015-05-06 10:30:00,24.57,24.58,24.3,24.31,23200.0,22.8485,22.8578,22.5974,22.6067,23200.0
2015-05-06 11:00:00,24.33,24.36,24.21,24.25,23200.0,22.6253,22.6532,22.5137,22.5509,23200.0
2015-05-06 11:30:00,24.29,24.34,24.27,24.31,19600.0,22.5881,22.6346,22.5695,22.6067,19600.0
2015-05-06 12:00:00,24.33,24.33,24.2,24.25,44800.0,22.6253,22.6253,22.5045,22.5509,44800.0
2015-05-06 12:30:00,24.25,24.25,24.2,24.25,35600.0,22.5509,22.5509,22.5045,22.5509,35600.0
2015-05-06 13:00:00,24.22,24.3,24.19,24.29,24400.0,22.523,22.5974,22.4952,22.5881,24400.0
2015-05-06 13:30:00,24.29,24.38,24.29,24.34,30800.0,22.5881,22.6718,22.5881,22.6346,30800.0
2015-05-06 14:00:00,24.35,24.43,24.34,24.41,21200.0,22.6439,22.7183,22.6346,22.6997,21200.0
2015-05-06 14:30:00,24.39,24.45,24.34,24.45,16000.0,22.6811,22.7369,22.6346,22.7369,16000.0
2015-05-06 15:00:00,24.43,24.54,24.39,24.43,56800.0,22.7183,22.8206,22.6811,22.7183,56800.0
2015-05-06 15:30:00,24.47,24.61,24.44,24.59,109200.0,22.7555,22.8857,22.7276,22.8671,109200.0
2015-05-07 09:30:00,24.45,24.72,24.35,24.4,33600.0,22.7369,22.988,22.6439,22.6904,33600.0
2015-05-07 10:00:00,24.29,24.58,24.29,24.53,34400.0,22.5881,22.8578,22.5881,22.8113,34400.0
2015-05-07 10:30:00,24.5,24.6,24.49,24.59,49200.0,22.7834,22.8764,22.7741,22.8671,49200.0
2015-05-07 11:00:00,24.6,24.71,24.51,24.64,105600.0,22.8764,22.9787,22.7927,22.9136,105600.0
2015-05-07 11:30:00,24.63,24.63,24.48,24.48,6800.0,22.9043,22.9043,22.7648,22.7648,6800.0
2015-05-07 12:00:00,24.48,24.52,24.4,24.49,14000.0,22.7648,22.802,22.6904,22.7741,14000.0
2015-05-07 12:30:00,24.53,24.65,24.48,24.61,20000.0,22.8113,22.9229,22.7648,22.8857,20000.0
2015-05-07 13:00:00,24.64,24.66,24.47,24.52,14000.0,22.9136,22.9322,22.7555,22.802,14000.0
2015-05-07 13:30:00,24.53,24.64,24.44,24.44,28000.0,22.8113,22.9136,22.7276,22.7276,28000.0
2015-05-07 14:00:00,24.44,24.49,24.44,24.46,10400.0,22.7276,22.7741,22.7276,22.7462,10400.0
2015-05-07 14:30:00,24.45,24.47,24.39,24.42,7600.0,22.7369,22.7555,22.6811,22.709,7600.0
2015-05-07 15:00:00,24.43,24.46,24.33,24.37,27600.0,22.7183,22.7462,22.6253,22.6625,27600.0
2015-05-07 15:30:00,24.37,24.48,24.35,24.44,62400.0,22.6625,22.7648,22.6439,22.7276,62400.0
2015-05-08 09:30:00,24.65,24.86,24.36,24.64,15200.0,22.9229,23.1182,22.6532,22.9136,15200.0
2015-05-08 10:00:00,24.71,24.75,24.66,24.74,9200.0,22.9787,23.0159,22.9322,23.0066,9200.0
2015-05-08 10:30:00,24.72,24.78,24.64,24.69,22400.0,22.988,23.0438,22.9136,22.9601,22400.0
2015-05-08 11:00:00,24.71,24.75,24.64,24.65,13200.0,22.9787,23.0159,22.9136,22.9229,13200.0
2015-05-08 11:30:00,24.67,24.7,24.63,24.69,13200.0,22.9415,22.9694,22.9043,22.9601,13200.0
2015-05-08 12:00:00,24.7,24.72,24.6,24.61,24400.0,22.9694,22.988,22.8764,22.8857,24400.0
2015-05-08 12:30:00,24.61,24.65,24.51,24.55,19600.0,22.8857,22.9229,22.7927,22.8299,19600.0
2015-05-08 13:00:00,24.6,24.6,24.5,24.58,11600.0,22.8764,22.8764,22.7834,22.8578,11600.0
2015-05-08 13:30:00,24.5,24.52,24.42,24.47,6800.0,22.7834,22.802,22.709,22.7555,6800.0
2015-05-08 14:00:00,24.44,24.48,24.44,24.45,8800.0,22.7276,22.7648,22.7276,22.7369,8800.0
2015-05-08 14:30:00,24.45,24.55,24.43,24.53,22400.0,22.7369,22.8299,22.7183,22.8113,22400.0
2015-05-08 15:00:00,24.53,24.59,24.53,24.57,12800.0,22.8113,22.8671,22.8113,22.8485,12800.0
2015-05-08 15:30:00,24.58,24.67,24.57,24.66,47200.0,22.8578,22.9415,22.8485,22.9322,47200.0
2015-05-11 09:30:00,24.65,24.7,24.5,24.57,7200.0,22.9229,22.9694,22.7834,22.8485,7200.0
2015-05-11 10:00:00,24.58,24.61,24.47,24.47,32800.0,22.8578,22.8857,22.7555,22.7555,32800.0
2015-05-11 10:30:00,24.47,24.52,24.43,24.51,25600.0,22.7555,22.802,22.7183,22.7927,25600.0
2015-05-11 11:00:00,24.53,24.66,24.53,24.66,8000.0,22.8113,22.9322,22.8113,22.9322,8000.0
2015-05-11 11:30:00,24.61,24.62,24.55,24.62,10400.0,22.8857,22.895,22.8299,22.895,10400.0
2015-05-11 12:00:00,24.59,24.61,24.54,24.54,18400.0,22.8671,22.8857,22.8206,22.8206,18400.0
2015-05-11 12:30:00,24.52,24.61,24.48,24.5,25200.0,22.802,22.8857,22.7648,22.7834,25200.0
2015-05-11 13:00:00,24.5,24.59,24.48,24.59,25600.0,22.7834,22.8671,22.7648,22.8671,25600.0
2015-05-11 13:30:00,24.61,24.63,24.55,24.59,38800.0,22.8857,22.9043,22.8299,22.8671,38800.0
2015-05-11 14:00:00,24.58,24.59,24.53,24.54,13600.0,22.8578,22.8671,22.8113,22.8206,13600.0
2015-05-11 14:30:00,24.53,24.56,24.5,24.5,24400.0,22.8113,22.8392,22.7834,22.7834,24400.0
2015-05-11 15:00:00,24.5,24.61,24.48,24.58,24400.0,22.7834,22.8857,22.7648,22.8578,24400.0
2015-05-11 15:30:00,24.57,24.61,24.54,24.59,57200.0,22.8485,22.8857,22.8206,22.8671,57200.0
2015-05-12 09:30:00,24.55,24.55,24.36,24.5,39600.0,22.8299,22.8299,22.6532,22.7834,39600.0
2015-05-12 10:00:00,24.49,24.59,24.41,24.46,26800.0,22.7741,22.8671,22.6997,22.7462,26800.0
2015-05-12 10:30:00,24.48,24.69,24.48,24.58,30400.0,22.7648,22.9601,22.7648,22.8578,30400.0
2015-05-12 11:00:00,24.58,24.66,24.52,24.52,30000.0,22.8578,22.9322,22.802,22.802,30000.0
2015-05-12 11:30:00,24.54,24.59,24.49,24.52,12400.0,22.8206,22.8671,22.7741,22.802,12400.0
2015-05-12 12:00:00,24.5,24.55,24.49,24.55,10800.0,22.7834,22.8299,22.7741,22.8299,10800.0
2015-05-12 12:30:00,24.54,24.66,24.54,24.59,8800.0,22.8206,22.9322,22.8206,22.8671,8800.0
2015-05-12 13:00:00,24.62,24.65,24.59,24.59,8400.0,22.895,22.9229,22.8671,22.8671,8400.0
2015-05-12 13:30:00,24.6,24.61,24.5,24.53,7200.0,22.8764,22.8857,22.7834,22.8113,7200.0
2015-05-12 14:00:00,24.54,24.6,24.5,24.59,16000.0,22.8206,22.8764,22.7834,22.8671,16000.0
2015-05-12 14:30:00,24.57,24.66,24.57,24.61,10800.0,22.8485,22.9322,22.8485,22.8857,10800.0
2015-05-12 15:00:00,24.6,24.62,24.56,24.56,7600.0,22.8764,22.895,22.8392,22.8392,7600.0
2015-05-12 15:30:00,24.58,24.68,24.53,24.64,42800.0,22.8578,22.9508,22.8113,22.9136,42800.0
2015-05-13 09:30:00,24.63,24.97,24.59,24.61,20400.0,22.9784,23.2956,22.9411,22.9598,20400.0
2015-05-13 10:00:00,24.61,24.74,24.57,24.68,56400.0,22.9598,23.0811,22.9225,23.0251,56400.0
2015-05-13 10:30:00,24.69,24.74,24.58,24.68,131600.0,23.0344,23.0811,22.9318,23.0251,131600.0
2015-05-13 11:00:00,24.68,24.72,24.6,24.72,38400.0,23.0251,23.0624,22.9505,23.0624,38400.0
2015-05-13 11:30:00,24.72,24.74,24.68,24.68,11200.0,23.0624,23.0811,23.0251,23.0251,11200.0
2015-05-13 12:00:00,24.7,24.73,24.66,24.66,9600.0,23.0437,23.0717,23.0064,23.0064,9600.0
2015-05-13 12:30:00,24.71,24.75,24.69,24.69,8400.0,23.0531,23.0904,23.0344,23.0344,8400.0
2015-05-13 13:00:00,24.71,24.77,24.65,24.68,16000.0,23.0531,23.1091,22.9971,23.0251,16000.0
2015-05-13 13:30:00,24.67,24.72,24.62,24.65,38400.0,23.0158,23.0624,22.9691,22.9971,38400.0
2015-05-13 14:00:00,24.66,24.68,24.61,24.66,20400.0,23.0064,23.0251,22.9598,23.0064,20400.0
2015-05-13 14:30:00,24.65,24.68,24.62,24.62,29600.0,22.9971,23.0251,22.9691,22.9691,29600.0
2015-05-13 15:00:00,24.64,24.65,24.57,24.57,17600.0,22.9878,22.9971,22.9225,22.9225,17600.0
2015-05-13 15:30:00,24.57,24.75,24.56,24.73,156000.0,22.9225,23.0904,22.9131,23.0717,156000.0
2015-05-14 09:30:00,24.78,24.9,24.64,24.64,52800.0,23.1184,23.2303,22.9878,22.9878,52800.0
2015-05-14 10:00:00,24.65,24.89,24.62,24.89,14800.0,22.9971,23.221,22.9691,23.221,14800.0
2015-05-14 10:30:00,24.91,24.97,24.89,24.95,9600.0,23.2397,23.2956,23.221,23.277,9600.0
2015-05-14 11:00:00,24.95,25.02,24.95,25.0,5600.0,23.277,23.3423,23.277,23.3236,5600.0
2015-05-14 11:30:00,25.0,25.03,24.88,24.88,28000.0,23.3236,23.3516,23.2117,23.2117,28000.0
2015-05-14 12:00:00,24.88,25.05,24.87,25.01,20400.0,23.2117,23.3703,23.2023,23.333,20400.0
2015-05-14 12:30:00,25.02,25.13,25.01,25.12,29200.0,23.3423,23.4449,23.333,23.4356,29200.0
2015-05-14 13:00:00,25.11,25.16,25.05,25.07,31600.0,23.4263,23.4729,23.3703,23.3889,31600.0
2015-05-14 13:30:00,25.11,25.15,25.06,25.11,36000.0,23.4263,23.4636,23.3796,23.4263,36000.0
2015-05-14 14:00:00,25.11,25.3,25.08,25.21,98400.0,23.4263,23.6035,23.3983,23.5195,98400.0
2015-05-14 14:30:00,25.21,25.24,25.2,25.21,20400.0,23.5195,23.5475,23.5102,23.5195,20400.0
2015-05-14 15:00:00,25.21,25.26,25.21,25.22,58000.0,23.5195,23.5662,23.5195,23.5289,58000.0
2015-05-14 15:30:00,25.24,25.27,25.17,25.24,177200.0,23.5475,23.5755,23.4822,23.5475,177200.0
2015-05-15 09:30:00,25.23,25.23,25.0,25.19,25200.0,23.5382,23.5382,23.3236,23.5009,25200.0
2015-05-15 10:00:00,25.18,25.27,25.17,25.27,16400.0,23.4916,23.5755,23.4822,23.5755,16400.0
2015-05-15 10:30:00,25.27,25.32,25.24,25.32,16400.0,23.5755,23.6222,23.5475,23.6222,16400.0
2015-05-15 11:00:00,25.35,25.42,25.29,25.39,39200.0,23.6502,23.7155,23.5942,23.6875,39200.0
2015-05-15 11:30:00,25.36,25.36,25.25,25.31,18800.0,23.6595,23.6595,23.5569,23.6128,18800.0
2015-05-15 12:00:00,25.32,25.32,25.18,25.23,16400.0,23.6222,23.6222,23.4916,23.5382,16400.0
2015-05-15 12:30:00,25.23,25.3,25.23,25.25,9200.0,23.5382,23.6035,23.5382,23.5569,9200.0
2015-05-15 13:00:00,25.27,25.29,25.18,25.27,12000.0,23.5755,23.5942,23.4916,23.5755,12000.0
2015-05-15 13:30:00,25.24,25.28,25.23,25.28,3600.0,23.5475,23.5849,23.5382,23.5849,3600.0
2015-05-15 14:00:00,25.22,25.22,25.17,25.17,2000.0,23.5289,23.5289,23.4822,23.4822,2000.0
2015-05-15 14:30:00,25.19,25.23,25.16,25.18,10000.0,23.5009,23.5382,23.4729,23.4916,10000.0
2015-05-15 15:00:00,25.2,25.25,25.19,25.23,22400.0,23.5102,23.5569,23.5009,23.5382,22400.0
2015-05-15 15:30:00,25.23,25.3,25.21,25.25,66400.0,23.5382,23.6035,23.5195,23.5569,66400.0
2015-05-18 09:30:00,25.17,25.35,25.09,25.35,41200.0,23.4822,23.6502,23.4076,23.6502,41200.0
2015-05-18 10:00:00,25.38,25.38,25.22,25.28,23600.0,23.6781,23.6781,23.5289,23.5849,23600.0
2015-05-18 10:30:00,25.27,25.29,25.2,25.2,18000.0,23.5755,23.5942,23.5102,23.5102,18000.0
2015-05-18 11:00:00,25.2,25.36,25.2,25.36,5600.0,23.5102,23.6595,23.5102,23.6595,5600.0
2015-05-18 11:30:00,25.36,25.41,25.36,25.39,9600.0,23.6595,23.7061,23.6595,23.6875,9600.0
2015-05-18 12:00:00,25.4,25.47,25.39,25.4,12800.0,23.6968,23.7621,23.6875,23.6968,12800.0
2015-05-18 12:30:00,25.4,25.41,25.36,25.39,2800.0,23.6968,23.7061,23.6595,23.6875,2800.0
2015-05-18 13:00:00,25.36,25.4,25.33,25.37,9600.0,23.6595,23.6968,23.6315,23.6688,9600.0
2015-05-18 13:30:00,25.42,25.5,25.4,25.5,8000.0,23.7155,23.7901,23.6968,23.7901,8000.0
2015-05-18 14:00:00,25.5,25.54,25.46,25.46,10400.0,23.7901,23.8274,23.7528,23.7528,10400.0
2015-05-18 14:30:00,25.45,25.47,25.43,25.45,9200.0,23.7435,23.7621,23.7248,23.7435,9200.0
2015-05-18 15:00:00,25.42,25.52,25.41,25.51,16000.0,23.7155,23.8088,23.7061,23.7994,16000.0
2015-05-18 15:30:00,25.51,25.56,25.5,25.55,75200.0,23.7994,23.8461,23.7901,23.8367,75200.0
2015-05-19 09:30:00,25.5,25.7,25.5,25.61,22400.0,23.7901,23.9767,23.7901,23.8927,22400.0
2015-05-19 10:00:00,25.59,25.71,25.5,25.71,15200.0,23.8741,23.986,23.7901,23.986,15200.0
2015-05-19 10:30:00,25.67,25.74,25.67,25.7,23200.0,23.9487,24.014,23.9487,23.9767,23200.0
2015-05-19 11:00:00,25.65,25.8,25.65,25.72,14800.0,23.93,24.07,23.93,23.9953,14800.0
2015-05-19 11:30:00,25.73,25.75,25.68,25.68,22000.0,24.0047,24.0233,23.958,23.958,22000.0
2015-05-19 12:00:00,25.67,25.74,25.67,25.73,12800.0,23.9487,24.014,23.9487,24.0047,12800.0
2015-05-19 12:30:00,25.76,25.77,25.7,25.73,22000.0,24.0327,24.042,23.9767,24.0047,22000.0
2015-05-19 13:00:00,25.73,25.75,25.67,25.71,14800.0,24.0047,24.0233,23.9487,23.986,14800.0
2015-05-19 13:30:00,25.71,25.73,25.68,25.68,8800.0,23.986,24.0047,23.958,23.958,8800.0
2015-05-19 14:00:00,25.68,25.73,25.68,25.7,14000.0,23.958,24.0047,23.958,23.9767,14000.0
2015-05-19 14:30:00,25.68,25.7,25.64,25.65,11200.0,23.958,23.9767,23.9207,23.93,11200.0
2015-05-19 15:00:00,25.64,25.66,25.56,25.58,12800.0,23.9207,23.9394,23.8461,23.8647,12800.0
2015-05-19 15:30:00,25.56,25.69,25.56,25.65,68400.0,23.8461,23.9674,23.8461,23.93,68400.0
2015-05-20 09:30:00,25.7,25.7,25.42,25.56,7200.0,23.9767,23.9767,23.7155,23.8461,7200.0
2015-05-20 10:00:00,25.56,25.68,25.55,25.58,54400.0,23.8461,23.958,23.8367,23.8647,54400.0
2015-05-20 10:30:00,25.54,25.63,25.5,25.63,48800.0,23.8274,23.9114,23.7901,23.9114,48800.0
2015-05-20 11:00:00,25.6,25.68,25.57,25.67,11600.0,23.8834,23.958,23.8554,23.9487,11600.0
2015-05-20 11:30:00,25.68,25.7,25.65,25.7,13200.0,23.958,23.9767,23.93,23.9767,13200.0
2015-05-20 12:00:00,25.66,25.7,25.64,25.68,51200.0,23.9394,23.9767,23.9207,23.958,51200.0
2015-05-20 12:30:00,25.69,25.7,25.65,25.67,42800.0,23.9674,23.9767,23.93,23.9487,42800.0
2015-05-20 13:00:00,25.65,25.68,25.65,25.66,15600.0,23.93,23.958,23.93,23.9394,15600.0
2015-05-20 13:30:00,25.67,25.67,25.6,25.6,6400.0,23.9487,23.9487,23.8834,23.8834,6400.0
2015-05-20 14:00:00,25.66,25.7,25.58,25.66,27600.0,23.9394,23.9767,23.8647,23.9394,27600.0
2015-05-20 14:30:00,25.66,25.7,25.63,25.69,18400.0,23.9394,23.9767,23.9114,23.9674,18400.0
2015-05-20 15:00:00,25.66,25.69,25.58,25.65,16800.0,23.9394,23.9674,23.8647,23.93,16800.0
2015-05-20 15:30:00,25.65,25.7,25.63,25.68,42000.0,23.93,23.9767,23.9114,23.958,42000.0
2015-05-21 09:30:00,25.76,25.77,25.45,25.64,15200.0,24.0327,24.042,23.7435,23.9207,15200.0
2015-05-21 10:00:00,25.65,25.68,25.64,25.65,5600.0,23.93,23.958,23.9207,23.93,5600.0
2015-05-21 10:30:00,25.68,25.74,25.66,25.67,20000.0,23.958,24.014,23.9394,23.9487,20000.0
2015-05-21 11:00:00,25.67,25.74,25.62,25.73,50000.0,23.9487,24.014,23.9021,24.0047,50000.0
2015-05-21 11:30:00,25.69,25.72,25.61,25.63,41200.0,23.9674,23.9953,23.8927,23.9114,41200.0
2015-05-21 12:00:00,25.69,25.72,25.65,25.68,20400.0,23.9674,23.9953,23.93,23.958,20400.0
2015-05-21 12:30:00,25.68,25.71,25.62,25.66,13600.0,23.958,23.986,23.9021,23.9394,13600.0
2015-05-21 13:00:00,25.63,25.67,25.59,25.61,15200.0,23.9114,23.9487,23.8741,23.8927,15200.0
2015-05-21 13:30:00,25.58,25.58,25.48,25.52,14000.0,23.8647,23.8647,23.7714,23.8088,14000.0
2015-05-21 14:00:00,25.54,25.63,25.54,25.62,12000.0,23.8274,23.9114,23.8274,23.9021,12000.0
2015-05-21 14:30:00,25.64,25.67,25.61,25.63,23600.0,23.9207,23.9487,23.8927,23.9114,23600.0
2015-05-21 15:00:00,25.64,25.69,25.62,25.66,15200.0,23.9207,23.9674,23.9021,23.9394,15200.0
2015-05-21 15:30:00,25.66,25.72,25.65,25.72,82400.0,23.9394,23.9953,23.93,23.9953,82400.0
2015-05-22 09:30:00,25.63,25.67,25.51,25.64,49600.0,23.9114,23.9487,23.7994,23.9207,49600.0
2015-05-22 10:00:00,25.61,25.74,25.61,25.74,12400.0,23.8927,24.014,23.8927,24.014,12400.0
2015-05-22 10:30:00,25.78,25.85,25.7,25.84,22000.0,24.0513,24.1166,23.9767,24.1073,22000.0
2015-05-22 11:00:00,25.8,25.83,25.63,25.74,4400.0,24.07,24.098,23.9114,24.014,4400.0
2015-05-22 11:30:00,25.71,25.75,25.65,25.75,8400.0,23.986,24.0233,23.93,24.0233,8400.0
2015-05-22 12:00:00,25.71,25.83,25.7,25.83,38400.0,23.986,24.098,23.9767,24.098,38400.0
2015-05-22 12:30:00,25.81,25.82,25.75,25.75,9200.0,24.0793,24.0886,24.0233,24.0233,9200.0
2015-05-22 13:00:00,25.73,25.78,25.68,25.72,26400.0,24.0047,24.0513,23.958,23.9953,26400.0
2015-05-22 13:30:00,25.75,25.75,25.67,25.67,10800.0,24.0233,24.0233,23.9487,23.9487,10800.0
2015-05-22 14:00:00,25.67,25.67,25.6,25.66,5600.0,23.9487,23.9487,23.8834,23.9394,5600.0
2015-05-22 14:30:00,25.66,25.7,25.64,25.69,11200.0,23.9394,23.9767,23.9207,23.9674,11200.0
2015-05-22 15:00:00,25.67,25.73,25.65,25.7,31600.0,23.9487,24.0047,23.93,23.9767,31600.0
2015-05-22 15:30:00,25.71,25.71,25.64,25.67,24000.0,23.986,23.986,23.9207,23.9487,24000.0
2015-05-26 09:30:00,25.57,25.65,25.41,25.49,74000.0,23.8554,23.93,23.7061,23.7808,74000.0
2015-05-26 10:00:00,25.53,25.59,25.47,25.59,7600.0,23.8181,23.8741,23.7621,23.8741,7600.0
2015-05-26 10:30:00,25.54,25.54,25.45,25.54,7600.0,23.8274,23.8274,23.7435,23.8274,7600.0
2015-05-26 11:00:00,25.49,25.54,25.43,25.49,18800.0,23.7808,23.8274,23.7248,23.7808,18800.0
2015-05-26 11:30:00,25.5,25.66,25.5,25.55,48000.0,23.7901,23.9394,23.7901,23.8367,48000.0
2015-05-26 12:00:00,25.58,25.65,25.51,25.64,56400.0,23.8647,23.93,23.7994,23.9207,56400.0
2015-05-26 12:30:00,25.64,25.68,25.49,25.49,10000.0,23.9207,23.958,23.7808,23.7808,10000.0
2015-05-26 13:00:00,25.5,25.62,25.49,25.61,11600.0,23.7901,23.9021,23.7808,23.8927,11600.0
2015-05-26 13:30:00,25.58,25.59,25.51,25.53,10400.0,23.8647,23.8741,23.7994,23.8181,10400.0
2015-05-26 14:00:00,25.54,25.64,25.48,25.59,22000.0,23.8274,23.9207,23.7714,23.8741,22000.0
2015-05-26 14:30:00,25.63,25.64,25.5,25.53,19200.0,23.9114,23.9207,23.7901,23.8181,19200.0
2015-05-26 15:00:00,25.52,25.61,25.5,25.61,10000.0,23.8088,23.8927,23.7901,23.8927,10000.0
2015-05-26 15:30:00,25.58,25.59,25.49,25.52,52800.0,23.8647,23.8741,23.7808,23.8088,52800.0
2015-05-27 09:30:00,25.65,25.89,25.51,25.53,11600.0,23.93,24.154,23.7994,23.8181,11600.0
2015-05-27 10:00:00,25.57,25.64,25.51,25.61,24800.0,23.8554,23.9207,23.7994,23.8927,24800.0
2015-05-27 10:30:00,25.58,25.64,25.45,25.56,53200.0,23.8647,23.9207,23.7435,23.8461,53200.0
2015-05-27 11:00:00,25.56,25.57,25.46,25.5,35200.0,23.8461,23.8554,23.7528,23.7901,35200.0
2015-05-27 11:30:00,25.53,25.62,25.5,25.61,19200.0,23.8181,23.9021,23.7901,23.8927,19200.0
2015-05-27 12:00:00,25.58,25.61,25.54,25.61,28800.0,23.8647,23.8927,23.8274,23.8927,28800.0
2015-05-27 12:30:00,25.6,25.64,25.56,25.61,7200.0,23.8834,23.9207,23.8461,23.8927,7200.0
2015-05-27 13:00:00,25.61,25.61,25.55,25.55,13200.0,23.8927,23.8927,23.8367,23.8367,13200.0
2015-05-27 13:30:00,25.55,25.58,25.54,25.57,6800.0,23.8367,23.8647,23.8274,23.8554,6800.0
2015-05-27 14:00:00,25.53,25.6,25.51,25.56,19200.0,23.8181,23.8834,23.7994,23.8461,19200.0
2015-05-27 14:30:00,25.55,25.59,25.46,25.51,41200.0,23.8367,23.8741,23.7528,23.7994,41200.0
2015-05-27 15:00:00,25.5,25.53,25.47,25.49,22800.0,23.7901,23.8181,23.7621,23.7808,22800.0
2015-05-27 15:30:00,25.5,25.61,25.48,25.58,76000.0,23.7901,23.8927,23.7714,23.8647,76000.0
2015-05-28 09:30:00,25.53,25.54,25.36,25.41,23200.0,23.8181,23.8274,23.6595,23.7061,23200.0
2015-05-28 10:00:00,25.44,25.47,25.43,25.47,5600.0,23.7341,23.7621,23.7248,23.7621,5600.0
2015-05-28 10:30:00,25.48,25.5,25.42,25.44,42800.0,23.7714,23.7901,23.7155,23.7341,42800.0
2015-05-28 11:00:00,25.42,25.48,25.38,25.46,32400.0,23.7155,23.7714,23.6781,23.7528,32400.0
2015-05-28 11:30:00,25.44,25.47,25.39,25.45,46400.0,23.7341,23.7621,23.6875,23.7435,46400.0
2015-05-28 12:00:00,25.47,25.47,25.42,25.42,10800.0,23.7621,23.7621,23.7155,23.7155,10800.0
2015-05-28 12:30:00,25.43,25.46,25.43,25.43,4400.0,23.7248,23.7528,23.7248,23.7248,4400.0
2015-05-28 13:00:00,25.43,25.45,25.41,25.42,19200.0,23.7248,23.7435,23.7061,23.7155,19200.0
2015-05-28 13:30:00,25.45,25.45,25.42,25.43,5600.0,23.7435,23.7435,23.7155,23.7248,5600.0
2015-05-28 14:00:00,25.44,25.46,25.41,25.45,4800.0,23.7341,23.7528,23.7061,23.7435,4800.0
2015-05-28 14:30:00,25.43,25.49,25.42,25.46,68000.0,23.7248,23.7808,23.7155,23.7528,68000.0
2015-05-28 15:00:00,25.46,25.46,25.4,25.43,28400.0,23.7528,23.7528,23.6968,23.7248,28400.0
2015-05-28 15:30:00,25.42,25.49,25.41,25.49,31600.0,23.7155,23.7808,23.7061,23.7808,31600.0
2015-05-29 09:30:00,25.41,25.46,25.26,25.45,12400.0,23.7061,23.7528,23.5662,23.7435,12400.0
2015-05-29 10:00:00,25.37,25.37,25.26,25.31,28000.0,23.6688,23.6688,23.5662,23.6128,28000.0
2015-05-29 10:30:00,25.35,25.37,25.2,25.23,20800.0,23.6502,23.6688,23.5102,23.5382,20800.0
2015-05-29 11:00:00,25.23,25.35,25.21,25.31,48000.0,23.5382,23.6502,23.5195,23.6128,48000.0
2015-05-29 11:30:00,25.3,25.3,25.24,25.28,13600.0,23.6035,23.6035,23.5475,23.5849,13600.0
2015-05-29 12:00:00,25.29,25.43,25.28,25.43,11600.0,23.5942,23.7248,23.5849,23.7248,11600.0
2015-05-29 12:30:00,25.45,25.5,25.41,25.42,10400.0,23.7435,23.7901,23.7061,23.7155,10400.0
2015-05-29 13:00:00,25.42,25.46,25.41,25.42,18000.0,23.7155,23.7528,23.7061,23.7155,18000.0
2015-05-29 13:30:00,25.46,25.46,25.38,25.39,7600.0,23.7528,23.7528,23.6781,23.6875,7600.0
2015-05-29 14:00:00,25.4,25.42,25.3,25.32,18800.0,23.6968,23.7155,23.6035,23.6222,18800.0
2015-05-29 14:30:00,25.31,25.33,25.23,25.31,15200.0,23.6128,23.6315,23.5382,23.6128,15200.0
2015-05-29 15:00:00,25.3,25.42,25.3,25.37,23600.0,23.6035,23.7155,23.6035,23.6688,23600.0
2015-05-29 15:30:00,25.4,25.43,25.3,25.32,68800.0,23.6968,23.7248,23.6035,23.6222,68800.0
2015-06-01 09:30:00,25.31,25.31,25.13,25.29,21572.0,23.6128,23.6128,23.4449,23.5942,21572.0
2015-06-01 10:00:00,25.28,25.3,25.11,25.21,92364.0,23.5849,23.6035,23.4263,23.5195,92364.0
2015-06-01 10:30:00,25.22,25.33,25.19,25.33,16716.0,23.5289,23.6315,23.5009,23.6315,16716.0
2015-06-01 11:00:00,25.36,25.46,25.32,25.36,16800.0,23.6595,23.7528,23.6222,23.6595,16800.0
2015-06-01 11:30:00,25.33,25.43,25.33,25.36,29440.0,23.6315,23.7248,23.6315,23.6595,29440.0
2015-06-01 12:00:00,25.37,25.43,25.24,25.31,78640.0,23.6688,23.7248,23.5475,23.6128,78640.0
2015-06-01 12:30:00,25.35,25.36,25.24,25.29,35200.0,23.6502,23.6595,23.5475,23.5942,35200.0
2015-06-01 13:00:00,25.27,25.34,25.23,25.25,89204.0,23.5755,23.6408,23.5382,23.5569,89204.0
2015-06-01 13:30:00,25.27,25.29,25.24,25.24,25212.0,23.5755,23.5942,23.5475,23.5475,25212.0
2015-06-01 14:00:00,25.24,25.25,25.19,25.21,16700.0,23.5475,23.5569,23.5009,23.5195,16700.0
2015-06-01 14:30:00,25.24,25.24,25.13,25.13,17200.0,23.5475,23.5475,23.4449,23.4449,17200.0
2015-06-01 15:00:00,25.11,25.18,25.11,25.14,29420.0,23.4263,23.4916,23.4263,23.4542,29420.0
2015-06-01 15:30:00,25.14,25.16,25.09,25.12,52904.0,23.4542,23.4729,23.4076,23.4356,52904.0
2015-06-02 09:30:00,25.14,25.42,24.88,25.0,34616.0,23.4542,23.7155,23.2117,23.3236,34616.0
2015-06-02 10:00:00,24.97,25.12,24.95,25.01,29200.0,23.2956,23.4356,23.277,23.333,29200.0
2015-06-02 10:30:00,25.03,25.12,25.03,25.07,12400.0,23.3516,23.4356,23.3516,23.3889,12400.0
2015-06-02 11:00:00,25.05,25.12,25.02,25.07,22592.0,23.3703,23.4356,23.3423,23.3889,22592.0
2015-06-02 11:30:00,25.08,25.08,24.97,24.99,38028.0,23.3983,23.3983,23.2956,23.3143,38028.0
2015-06-02 12:00:00,25.0,25.08,24.99,25.0,43696.0,23.3236,23.3983,23.3143,23.3236,43696.0
2015-06-02 12:30:00,25.03,25.08,25.0,25.05,29300.0,23.3516,23.3983,23.3236,23.3703,29300.0
2015-06-02 13:00:00,25.04,25.11,25.04,25.11,5792.0,23.3609,23.4263,23.3609,23.4263,5792.0
2015-06-02 13:30:00,25.13,25.13,24.99,25.08,69168.0,23.4449,23.4449,23.3143,23.3983,69168.0
2015-06-02 14:00:00,25.06,25.13,24.99,25.0,62452.0,23.3796,23.4449,23.3143,23.3236,62452.0
2015-06-02 14:30:00,25.0,25.03,24.98,25.0,38000.0,23.3236,23.3516,23.305,23.3236,38000.0
2015-06-02 15:00:00,25.05,25.08,25.0,25.06,26000.0,23.3703,23.3983,23.3236,23.3796,26000.0
2015-06-02 15:30:00,25.05,25.07,24.99,25.05,79992.0,23.3703,23.3889,23.3143,23.3703,79992.0
2015-06-03 09:30:00,25.13,25.36,24.99,25.0,10248.0,23.4449,23.6595,23.3143,23.3236,10248.0
2015-06-03 10:00:00,25.04,25.2,25.0,25.12,23600.0,23.3609,23.5102,23.3236,23.4356,23600.0
2015-06-03 10:30:00,25.19,25.22,25.03,25.14,73136.0,23.5009,23.5289,23.3516,23.4542,73136.0
2015-06-03 11:00:00,25.16,25.27,25.13,25.17,52000.0,23.4729,23.5755,23.4449,23.4822,52000.0
2015-06-03 11:30:00,25.2,25.2,25.14,25.16,13600.0,23.5102,23.5102,23.4542,23.4729,13600.0
2015-06-03 12:00:00,25.14,25.17,25.0,25.0,38852.0,23.4542,23.4822,23.3236,23.3236,38852.0
2015-06-03 12:30:00,25.01,25.03,24.98,25.01,25200.0,23.333,23.3516,23.305,23.333,25200.0
2015-06-03 13:00:00,25.0,25.04,24.96,25.0,76896.0,23.3236,23.3609,23.2863,23.3236,76896.0
2015-06-03 13:30:00,25.0,25.08,24.96,25.04,31628.0,23.3236,23.3983,23.2863,23.3609,31628.0
2015-06-03 14:00:00,25.06,25.1,25.01,25.05,36084.0,23.3796,23.4169,23.333,23.3703,36084.0
2015-06-03 14:30:00,25.06,25.09,25.02,25.04,24800.0,23.3796,23.4076,23.3423,23.3609,24800.0
2015-06-03 15:00:00,25.05,25.08,24.98,25.0,55592.0,23.3703,23.3983,23.305,23.3236,55592.0
2015-06-03 15:30:00,25.0,25.08,24.99,25.03,133900.0,23.3236,23.3983,23.3143,23.3516,133900.0
2015-06-04 09:30:00,25.04,25.1,24.83,24.97,11588.0,23.3609,23.4169,23.165,23.2956,11588.0
2015-06-04 10:00:00,24.97,25.06,24.93,24.94,35616.0,23.2956,23.3796,23.2583,23.2677,35616.0
2015-06-04 10:30:00,24.95,25.0,24.86,24.94,107812.0,23.277,23.3236,23.193,23.2677,107812.0
2015-06-04 11:00:00,24.93,25.12,24.91,25.07,148956.0,23.2583,23.4356,23.2397,23.3889,148956.0
2015-06-04 11:30:00,25.06,25.24,25.06,25.07,181976.0,23.3796,23.5475,23.3796,23.3889,181976.0
2015-06-04 12:00:00,25.02,25.09,24.96,24.97,59136.0,23.3423,23.4076,23.2863,23.2956,59136.0
2015-06-04 12:30:00,24.98,25.09,24.96,25.04,46432.0,23.305,23.4076,23.2863,23.3609,46432.0
2015-06-04 13:00:00,25.04,25.04,24.94,24.99,17200.0,23.3609,23.3609,23.2677,23.3143,17200.0
2015-06-04 13:30:00,25.01,25.01,24.84,24.88,27600.0,23.333,23.333,23.1744,23.2117,27600.0
2015-06-04 14:00:00,24.88,25.03,24.83,24.95,57692.0,23.2117,23.3516,23.165,23.277,57692.0
2015-06-04 14:30:00,24.95,25.05,24.95,24.99,34800.0,23.277,23.3703,23.277,23.3143,34800.0
2015-06-04 15:00:00,24.99,25.03,24.96,24.99,31836.0,23.3143,23.3516,23.2863,23.3143,31836.0
2015-06-04 15:30:00,24.99,25.05,24.95,25.05,82616.0,23.3143,23.3703,23.277,23.3703,82616.0
2015-06-05 09:30:00,24.93,24.93,24.68,24.79,23532.0,23.2583,23.2583,23.0251,23.1277,23532.0
2015-06-05 10:00:00,24.84,24.9,24.7,24.7,128900.0,23.1744,23.2303,23.0437,23.0437,128900.0
2015-06-05 10:30:00,24.7,24.79,24.66,24.75,48624.0,23.0437,23.1277,23.0064,23.0904,48624.0
2015-06-05 11:00:00,24.8,24.83,24.73,24.81,40824.0,23.137,23.165,23.0717,23.1464,40824.0
2015-06-05 11:30:00,24.8,24.89,24.76,24.84,114180.0,23.137,23.221,23.0997,23.1744,114180.0
2015-06-05 12:00:00,24.85,24.89,24.73,24.75,32800.0,23.1837,23.221,23.0717,23.0904,32800.0
2015-06-05 12:30:00,24.75,24.8,24.73,24.74,32076.0,23.0904,23.137,23.0717,23.0811,32076.0
2015-06-05 13:00:00,24.75,24.82,24.73,24.78,23200.0,23.0904,23.1557,23.0717,23.1184,23200.0
2015-06-05 13:30:00,24.83,24.83,24.7,24.74,37660.0,23.165,23.165,23.0437,23.0811,37660.0
2015-06-05 14:00:00,24.74,24.79,24.7,24.73,58708.0,23.0811,23.1277,23.0437,23.0717,58708.0
2015-06-05 14:30:00,24.74,24.76,24.7,24.72,26208.0,23.0811,23.0997,23.0437,23.0624,26208.0
2015-06-05 15:00:00,24.76,24.78,24.71,24.72,77104.0,23.0997,23.1184,23.0531,23.0624,77104.0
2015-06-05 15:30:00,24.73,24.77,24.63,24.68,201164.0,23.0717,23.1091,22.9784,23.0251,201164.0
2015-06-08 09:30:00,24.74,24.83,24.52,24.73,49836.0,23.0811,23.165,22.8758,23.0717,49836.0
2015-06-08 10:00:00,24.76,24.87,24.7,24.87,57080.0,23.0997,23.2023,23.0437,23.2023,57080.0
2015-06-08 10:30:00,24.85,24.9,24.75,24.87,39108.0,23.1837,23.2303,23.0904,23.2023,39108.0
2015-06-08 11:00:00,24.9,24.96,24.79,24.82,92576.0,23.2303,23.2863,23.1277,23.1557,92576.0
2015-06-08 11:30:00,24.83,24.83,24.72,24.8,43656.0,23.165,23.165,23.0624,23.137,43656.0
2015-06-08 12:00:00,24.83,24.91,24.83,24.91,14000.0,23.165,23.2397,23.165,23.2397,14000.0
2015-06-08 12:30:00,24.89,24.97,24.88,24.96,61364.0,23.221,23.2956,23.2117,23.2863,61364.0
2015-06-08 13:00:00,24.95,24.97,24.83,24.9,123164.0,23.277,23.2956,23.165,23.2303,123164.0
2015-06-08 13:30:00,24.9,24.92,24.85,24.9,28580.0,23.2303,23.249,23.1837,23.2303,28580.0
2015-06-08 14:00:00,24.92,24.92,24.81,24.86,19600.0,23.249,23.249,23.1464,23.193,19600.0
2015-06-08 14:30:00,24.91,24.95,24.84,24.92,24876.0,23.2397,23.277,23.1744,23.249,24876.0
2015-06-08 15:00:00,24.9,24.92,24.87,24.87,28004.0,23.2303,23.249,23.2023,23.2023,28004.0
2015-06-08 15:30:00,24.87,24.9,24.82,24.83,53240.0,23.2023,23.2303,23.1557,23.165,53240.0
2015-06-09 09:30:00,24.77,24.86,24.57,24.65,35040.0,23.1091,23.193,22.9225,22.9971,35040.0
2015-06-09 10:00:00,24.7,24.75,24.59,24.62,17200.0,23.0437,23.0904,22.9411,22.9691,17200.0
2015-06-09 10:30:00,24.65,24.69,24.6,24.69,32000.0,22.9971,23.0344,22.9505,23.0344,32000.0
2015-06-09 11:00:00,24.69,24.75,24.63,24.63,23256.0,23.0344,23.0904,22.9784,22.9784,23256.0
2015-06-09 11:30:00,24.67,24.67,24.56,24.56,30536.0,23.0158,23.0158,22.9131,22.9131,30536.0
2015-06-09 12:00:00,24.61,24.61,24.5,24.54,22432.0,22.9598,22.9598,22.8572,22.8945,22432.0
2015-06-09 12:30:00,24.59,24.6,24.59,24.59,4000.0,22.9411,22.9505,22.9411,22.9411,4000.0
2015-06-09 13:00:00,24.61,24.68,24.59,24.63,28588.0,22.9598,23.0251,22.9411,22.9784,28588.0
2015-06-09 13:30:00,24.63,24.67,24.56,24.62,42396.0,22.9784,23.0158,22.9131,22.9691,42396.0
2015-06-09 14:00:00,24.63,24.64,24.57,24.6,15200.0,22.9784,22.9878,22.9225,22.9505,15200.0
2015-06-09 14:30:00,24.6,24.64,24.5,24.5,45116.0,22.9505,22.9878,22.8572,22.8572,45116.0
2015-06-09 15:00:00,24.56,24.56,24.51,24.55,16596.0,22.9131,22.9131,22.8665,22.9038,16596.0
2015-06-09 15:30:00,24.54,24.64,24.54,24.6,87208.0,22.8945,22.9878,22.8945,22.9505,87208.0
2015-06-10 09:30:00,24.64,24.64,24.49,24.53,58160.0,22.9878,22.9878,22.8478,22.8851,58160.0
2015-06-10 10:00:00,24.56,24.71,24.56,24.7,14400.0,22.9131,23.0531,22.9131,23.0437,14400.0
2015-06-10 10:30:00,24.71,24.89,24.68,24.78,44000.0,23.0531,23.221,23.0251,23.1184,44000.0
2015-06-10 11:00:00,24.8,24.84,24.76,24.78,50224.0,23.137,23.1744,23.0997,23.1184,50224.0
2015-06-10 11:30:00,24.83,24.88,24.79,24.87,12000.0,23.165,23.2117,23.1277,23.2023,12000.0
2015-06-10 12:00:00,24.89,24.92,24.86,24.87,14000.0,23.221,23.249,23.193,23.2023,14000.0
2015-06-10 12:30:00,24.9,24.91,24.84,24.86,10000.0,23.2303,23.2397,23.1744,23.193,10000.0
2015-06-10 13:00:00,24.87,24.9,24.84,24.84,11600.0,23.2023,23.2303,23.1744,23.1744,11600.0
2015-06-10 13:30:00,24.82,24.84,24.75,24.84,10804.0,23.1557,23.1744,23.0904,23.1744,10804.0
2015-06-10 14:00:00,24.85,24.85,24.74,24.84,14800.0,23.1837,23.1837,23.0811,23.1744,14800.0
2015-06-10 14:30:00,24.82,24.84,24.77,24.8,63776.0,23.1557,23.1744,23.1091,23.137,63776.0
2015-06-10 15:00:00,24.8,24.81,24.77,24.77,23600.0,23.137,23.1464,23.1091,23.1091,23600.0
2015-06-10 15:30:00,24.76,24.81,24.72,24.75,66868.0,23.0997,23.1464,23.0624,23.0904,66868.0
2015-06-11 09:30:00,24.89,24.89,24.78,24.86,6700.0,23.221,23.221,23.1184,23.193,6700.0
2015-06-11 10:00:00,24.88,24.89,24.8,24.8,20840.0,23.2117,23.221,23.137,23.137,20840.0
2015-06-11 10:30:00,24.79,24.82,24.72,24.82,55204.0,23.1277,23.1557,23.0624,23.1557,55204.0
2015-06-11 11:00:00,24.81,24.83,24.68,24.75,61616.0,23.1464,23.165,23.0251,23.0904,61616.0
2015-06-11 11:30:00,24.75,24.87,24.74,24.83,20400.0,23.0904,23.2023,23.0811,23.165,20400.0
2015-06-11 12:00:00,24.86,24.92,24.84,24.88,18556.0,23.193,23.249,23.1744,23.2117,18556.0
2015-06-11 12:30:00,24.88,24.95,24.86,24.94,21400.0,23.2117,23.277,23.193,23.2677,21400.0
2015-06-11 13:00:00,24.92,24.93,24.89,24.93,5200.0,23.249,23.2583,23.221,23.2583,5200.0
2015-06-11 13:30:00,24.92,25.0,24.91,24.93,10300.0,23.249,23.3236,23.2397,23.2583,10300.0
2015-06-11 14:00:00,24.95,25.01,24.91,24.96,11100.0,23.277,23.333,23.2397,23.2863,11100.0
2015-06-11 14:30:00,24.93,24.99,24.93,24.99,9172.0,23.2583,23.3143,23.2583,23.3143,9172.0
2015-06-11 15:00:00,24.98,24.98,24.92,24.92,16244.0,23.305,23.305,23.249,23.249,16244.0
2015-06-11 15:30:00,24.95,25.0,24.92,25.0,56468.0,23.277,23.3236,23.249,23.3236,56468.0
2015-06-12 09:30:00,24.82,24.91,24.72,24.83,14648.0,23.1557,23.2397,23.0624,23.165,14648.0
2015-06-12 10:00:00,24.83,24.91,24.83,24.86,11124.0,23.165,23.2397,23.165,23.193,11124.0
2015-06-12 10:30:00,24.83,24.85,24.77,24.8,44592.0,23.165,23.1837,23.1091,23.137,44592.0
2015-06-12 11:00:00,24.8,24.9,24.8,24.9,10800.0,23.137,23.2303,23.137,23.2303,10800.0
2015-06-12 11:30:00,24.88,24.93,24.83,24.83,16568.0,23.2117,23.2583,23.165,23.165,16568.0
2015-06-12 12:00:00,24.83,24.87,24.8,24.8,23156.0,23.165,23.2023,23.137,23.137,23156.0
2015-06-12 12:30:00,24.79,24.8,24.75,24.78,3200.0,23.1277,23.137,23.0904,23.1184,3200.0
2015-06-12 13:00:00,24.75,24.79,24.74,24.74,8800.0,23.0904,23.1277,23.0811,23.0811,8800.0
2015-06-12 13:30:00,24.74,24.83,24.73,24.79,65192.0,23.0811,23.165,23.0717,23.1277,65192.0
2015-06-12 14:00:00,24.77,24.79,24.71,24.71,14800.0,23.1091,23.1277,23.0531,23.0531,14800.0
2015-06-12 14:30:00,24.71,24.73,24.7,24.7,6800.0,23.0531,23.0717,23.0437,23.0437,6800.0
2015-06-12 15:00:00,24.71,24.72,24.68,24.71,22308.0,23.0531,23.0624,23.0251,23.0531,22308.0
2015-06-12 15:30:00,24.71,24.84,24.71,24.84,31492.0,23.0531,23.1744,23.0531,23.1744,31492.0
2015-06-15 09:30:00,24.68,24.72,24.27,24.43,17980.0,23.0251,23.0624,22.6426,22.7919,17980.0
2015-06-15 10:00:00,24.34,24.49,24.34,24.42,30400.0,22.7079,22.8478,22.7079,22.7825,30400.0
2015-06-15 10:30:00,24.45,24.54,24.44,24.45,10800.0,22.8105,22.8945,22.8012,22.8105,10800.0
2015-06-15 11:00:00,24.51,24.64,24.4,24.4,20000.0,22.8665,22.9878,22.7639,22.7639,20000.0
2015-06-15 11:30:00,24.43,24.48,24.38,24.44,99624.0,22.7919,22.8385,22.7452,22.8012,99624.0
2015-06-15 12:00:00,24.43,24.5,24.42,24.5,10056.0,22.7919,22.8572,22.7825,22.8572,10056.0
2015-06-15 12:30:00,24.5,24.59,24.5,24.55,3600.0,22.8572,22.9411,22.8572,22.9038,3600.0
2015-06-15 13:00:00,24.54,24.61,24.5,24.55,10300.0,22.8945,22.9598,22.8572,22.9038,10300.0
2015-06-15 13:30:00,24.52,24.58,24.49,24.58,9048.0,22.8758,22.9318,22.8478,22.9318,9048.0
2015-06-15 14:00:00,24.54,24.56,24.52,24.53,5200.0,22.8945,22.9131,22.8758,22.8851,5200.0
2015-06-15 14:30:00,24.54,24.58,24.5,24.56,12984.0,22.8945,22.9318,22.8572,22.9131,12984.0
2015-06-15 15:00:00,24.53,24.55,24.49,24.5,18328.0,22.8851,22.9038,22.8478,22.8572,18328.0
2015-06-15 15:30:00,24.54,24.61,24.51,24.52,33256.0,22.8945,22.9598,22.8665,22.8758,33256.0
2015-06-16 09:30:00,24.45,24.55,24.42,24.49,55208.0,22.8105,22.9038,22.7825,22.8478,55208.0
2015-06-16 10:00:00,24.52,24.52,24.38,24.41,40916.0,22.8758,22.8758,22.7452,22.7732,40916.0
2015-06-16 10:30:00,24.41,24.49,24.4,24.41,20000.0,22.7732,22.8478,22.7639,22.7732,20000.0
2015-06-16 11:00:00,24.45,24.53,24.44,24.49,26416.0,22.8105,22.8851,22.8012,22.8478,26416.0
2015-06-16 11:30:00,24.49,24.53,24.49,24.51,8896.0,22.8478,22.8851,22.8478,22.8665,8896.0
2015-06-16 12:00:00,24.51,24.53,24.51,24.53,8000.0,22.8665,22.8851,22.8665,22.8851,8000.0
2015-06-16 12:30:00,24.52,24.54,24.47,24.49,22000.0,22.8758,22.8945,22.8292,22.8478,22000.0
2015-06-16 13:00:00,24.49,24.5,24.48,24.5,8000.0,22.8478,22.8572,22.8385,22.8572,8000.0
2015-06-16 13:30:00,24.49,24.51,24.47,24.48,7600.0,22.8478,22.8665,22.8292,22.8385,7600.0
2015-06-16 14:00:00,24.49,24.5,24.48,24.48,16400.0,22.8478,22.8572,22.8385,22.8385,16400.0
2015-06-16 14:30:00,24.48,24.5,24.46,24.48,24496.0,22.8385,22.8572,22.8198,22.8385,24496.0
2015-06-16 15:00:00,24.49,24.49,24.38,24.4,30504.0,22.8478,22.8478,22.7452,22.7639,30504.0
2015-06-16 15:30:00,24.41,24.48,24.41,24.44,62088.0,22.7732,22.8385,22.7732,22.8012,62088.0
2015-06-17 09:30:00,24.57,24.57,24.45,24.45,12772.0,22.9225,22.9225,22.8105,22.8105,12772.0
2015-06-17 10:00:00,24.49,24.54,24.42,24.49,14132.0,22.8478,22.8945,22.7825,22.8478,14132.0
2015-06-17 10:30:00,24.5,24.54,24.41,24.49,44688.0,22.8572,22.8945,22.7732,22.8478,44688.0
2015-06-17 11:00:00,24.48,24.52,24.45,24.48,9332.0,22.8385,22.8758,22.8105,22.8385,9332.0
2015-06-17 11:30:00,24.44,24.56,24.44,24.49,41168.0,22.8012,22.9131,22.8012,22.8478,41168.0
2015-06-17 12:00:00,24.51,24.52,24.43,24.5,35600.0,22.8665,22.8758,22.7919,22.8572,35600.0
2015-06-17 12:30:00,24.5,24.51,24.45,24.45,11972.0,22.8572,22.8665,22.8105,22.8105,11972.0
2015-06-17 13:00:00,24.46,24.53,24.45,24.5,10824.0,22.8198,22.8851,22.8105,22.8572,10824.0
2015-06-17 13:30:00,24.49,24.51,24.45,24.51,8920.0,22.8478,22.8665,22.8105,22.8665,8920.0
2015-06-17 14:00:00,24.47,24.53,24.36,24.36,35036.0,22.8292,22.8851,22.7265,22.7265,35036.0
2015-06-17 14:30:00,24.36,24.46,24.36,24.43,47712.0,22.7265,22.8198,22.7265,22.7919,47712.0
2015-06-17 15:00:00,24.42,24.53,24.41,24.48,14920.0,22.7825,22.8851,22.7732,22.8385,14920.0
2015-06-17 15:30:00,24.47,24.53,24.43,24.47,51588.0,22.8292,22.8851,22.7919,22.8292,51588.0
2015-06-18 09:30:00,24.46,24.63,24.4,24.54,45636.0,22.8198,22.9784,22.7639,22.8945,45636.0
2015-06-18 10:00:00,24.56,24.75,24.51,24.68,71472.0,22.9131,23.0904,22.8665,23.0251,71472.0
2015-06-18 10:30:00,24.69,24.8,24.69,24.77,46208.0,23.0344,23.137,23.0344,23.1091,46208.0
2015-06-18 11:00:00,24.77,24.89,24.74,24.87,15192.0,23.1091,23.221,23.0811,23.2023,15192.0
2015-06-18 11:30:00,24.86,24.91,24.85,24.86,13400.0,23.193,23.2397,23.1837,23.193,13400.0
2015-06-18 12:00:00,24.85,24.87,24.78,24.83,17600.0,23.1837,23.2023,23.1184,23.165,17600.0
2015-06-18 12:30:00,24.87,24.89,24.82,24.89,12400.0,23.2023,23.221,23.1557,23.221,12400.0
2015-06-18 13:00:00,24.89,24.93,24.85,24.85,17200.0,23.221,23.2583,23.1837,23.1837,17200.0
2015-06-18 13:30:00,24.88,24.91,24.88,24.91,6800.0,23.2117,23.2397,23.2117,23.2397,6800.0
2015-06-18 14:00:00,24.9,24.93,24.88,24.93,16828.0,23.2303,23.2583,23.2117,23.2583,16828.0
2015-06-18 14:30:00,24.94,24.94,24.9,24.93,12400.0,23.2677,23.2677,23.2303,23.2583,12400.0
2015-06-18 15:00:00,24.91,24.92,24.84,24.9,33512.0,23.2397,23.249,23.1744,23.2303,33512.0
2015-06-18 15:30:00,24.91,24.93,24.86,24.92,72520.0,23.2397,23.2583,23.193,23.249,72520.0
2015-06-19 09:30:00,25.01,25.01,24.77,24.79,135000.0,23.333,23.333,23.1091,23.1277,135000.0
2015-06-19 10:00:00,24.82,24.93,24.72,24.87,26000.0,23.1557,23.2583,23.0624,23.2023,26000.0
2015-06-19 10:30:00,24.85,24.88,24.79,24.88,91840.0,23.1837,23.2117,23.1277,23.2117,91840.0
2015-06-19 11:00:00,24.87,24.95,24.81,24.95,26328.0,23.2023,23.277,23.1464,23.277,26328.0
2015-06-19 11:30:00,24.94,24.96,24.89,24.94,29720.0,23.2677,23.2863,23.221,23.2677,29720.0
2015-06-19 12:00:00,24.95,24.95,24.9,24.94,4000.0,23.277,23.277,23.2303,23.2677,4000.0
2015-06-19 12:30:00,24.94,24.96,24.91,24.96,7080.0,23.2677,23.2863,23.2397,23.2863,7080.0
2015-06-19 13:00:00,24.96,24.98,24.93,24.98,5100.0,23.2863,23.305,23.2583,23.305,5100.0
2015-06-19 13:30:00,25.0,25.08,25.0,25.07,6000.0,23.3236,23.3983,23.3236,23.3889,6000.0
2015-06-19 14:00:00,25.08,25.08,25.02,25.02,9280.0,23.3983,23.3983,23.3423,23.3423,9280.0
2015-06-19 14:30:00,25.03,25.08,25.0,25.04,14600.0,23.3516,23.3983,23.3236,23.3609,14600.0
2015-06-19 15:00:00,25.04,25.08,24.99,25.04,27472.0,23.3609,23.3983,23.3143,23.3609,27472.0
2015-06-19 15:30:00,25.04,25.21,25.03,25.11,134572.0,23.3609,23.5195,23.3516,23.4263,134572.0
2015-06-22 09:30:00,25.24,25.25,24.84,25.15,24764.0,23.5475,23.5569,23.1744,23.4636,24764.0
2015-06-22 10:00:00,25.15,25.25,25.1,25.16,19408.0,23.4636,23.5569,23.4169,23.4729,19408.0
2015-06-22 10:30:00,25.14,25.18,25.11,25.14,20200.0,23.4542,23.4916,23.4263,23.4542,20200.0
2015-06-22 11:00:00,25.14,25.19,25.13,25.15,16772.0,23.4542,23.5009,23.4449,23.4636,16772.0
2015-06-22 11:30:00,25.17,25.17,25.13,25.16,8000.0,23.4822,23.4822,23.4449,23.4729,8000.0
2015-06-22 12:00:00,25.16,25.17,25.13,25.16,8000.0,23.4729,23.4822,23.4449,23.4729,8000.0
2015-06-22 12:30:00,25.12,25.25,25.12,25.23,18652.0,23.4356,23.5569,23.4356,23.5382,18652.0
2015-06-22 13:00:00,25.21,25.23,25.15,25.2,11600.0,23.5195,23.5382,23.4636,23.5102,11600.0
2015-06-22 13:30:00,25.18,25.22,25.17,25.2,10400.0,23.4916,23.5289,23.4822,23.5102,10400.0
2015-06-22 14:00:00,25.22,25.25,25.13,25.13,28916.0,23.5289,23.5569,23.4449,23.4449,28916.0
2015-06-22 14:30:00,25.13,25.21,25.11,25.21,24000.0,23.4449,23.5195,23.4263,23.5195,24000.0
2015-06-22 15:00:00,25.23,25.27,25.18,25.18,12800.0,23.5382,23.5755,23.4916,23.4916,12800.0
2015-06-22 15:30:00,25.21,25.31,25.2,25.3,55084.0,23.5195,23.6128,23.5102,23.6035,55084.0
2015-06-23 09:30:00,25.3,25.3,25.22,25.25,15636.0,23.6035,23.6035,23.5289,23.5569,15636.0
2015-06-23 10:00:00,25.28,25.32,25.14,25.19,18000.0,23.5849,23.6222,23.4542,23.5009,18000.0
2015-06-23 10:30:00,25.15,25.27,25.06,25.27,37920.0,23.4636,23.5755,23.3796,23.5755,37920.0
2015-06-23 11:00:00,25.27,25.28,25.26,25.27,4216.0,23.5755,23.5849,23.5662,23.5755,4216.0
2015-06-23 11:30:00,25.28,25.28,25.18,25.22,11600.0,23.5849,23.5849,23.4916,23.5289,11600.0
2015-06-23 12:00:00,25.22,25.22,25.17,25.19,7200.0,23.5289,23.5289,23.4822,23.5009,7200.0
2015-06-23 12:30:00,25.19,25.19,25.17,25.17,4800.0,23.5009,23.5009,23.4822,23.4822,4800.0
2015-06-23 13:00:00,25.21,25.23,25.18,25.23,14768.0,23.5195,23.5382,23.4916,23.5382,14768.0
2015-06-23 13:30:00,25.23,25.28,25.21,25.26,14792.0,23.5382,23.5849,23.5195,23.5662,14792.0
2015-06-23 14:00:00,25.25,25.29,25.25,25.28,6400.0,23.5569,23.5942,23.5569,23.5849,6400.0
2015-06-23 14:30:00,25.31,25.32,25.25,25.26,19200.0,23.6128,23.6222,23.5569,23.5662,19200.0
2015-06-23 15:00:00,25.26,25.29,25.24,25.26,14336.0,23.5662,23.5942,23.5475,23.5662,14336.0
2015-06-23 15:30:00,25.25,25.35,25.24,25.35,54724.0,23.5569,23.6502,23.5475,23.6502,54724.0
2015-06-24 09:30:00,25.35,25.35,25.12,25.19,15620.0,23.6502,23.6502,23.4356,23.5009,15620.0
2015-06-24 10:00:00,25.19,25.25,25.15,25.22,32804.0,23.5009,23.5569,23.4636,23.5289,32804.0
2015-06-24 10:30:00,25.23,25.23,25.16,25.18,5280.0,23.5382,23.5382,23.4729,23.4916,5280.0
2015-06-24 11:00:00,25.16,25.22,25.13,25.13,10000.0,23.4729,23.5289,23.4449,23.4449,10000.0
2015-06-24 11:30:00,25.16,25.18,25.07,25.11,36796.0,23.4729,23.4916,23.3889,23.4263,36796.0
2015-06-24 12:00:00,25.11,25.11,25.01,25.02,11144.0,23.4263,23.4263,23.333,23.3423,11144.0
2015-06-24 12:30:00,25.0,25.04,24.96,25.04,10000.0,23.3236,23.3609,23.2863,23.3609,10000.0
2015-06-24 13:00:00,25.0,25.0,24.93,24.94,6100.0,23.3236,23.3236,23.2583,23.2677,6100.0
2015-06-24 13:30:00,24.93,24.96,24.9,24.93,12856.0,23.2583,23.2863,23.2303,23.2583,12856.0
2015-06-24 14:00:00,24.93,24.95,24.86,24.87,9968.0,23.2583,23.277,23.193,23.2023,9968.0
2015-06-24 14:30:00,24.9,24.96,24.88,24.93,22000.0,23.2303,23.2863,23.2117,23.2583,22000.0
2015-06-24 15:00:00,24.92,25.0,24.88,24.97,27200.0,23.249,23.3236,23.2117,23.2956,27200.0
2015-06-24 15:30:00,24.96,24.96,24.83,24.87,57688.0,23.2863,23.2863,23.165,23.2023,57688.0
2015-06-25 09:30:00,24.96,24.96,24.78,24.84,10356.0,23.2863,23.2863,23.1184,23.1744,10356.0
2015-06-25 10:00:00,24.82,24.95,24.82,24.85,32656.0,23.1557,23.277,23.1557,23.1837,32656.0
2015-06-25 10:30:00,24.84,24.87,24.77,24.83,12400.0,23.1744,23.2023,23.1091,23.165,12400.0
2015-06-25 11:00:00,24.83,24.96,24.82,24.83,29640.0,23.165,23.2863,23.1557,23.165,29640.0
2015-06-25 11:30:00,24.83,24.92,24.81,24.81,48064.0,23.165,23.249,23.1464,23.1464,48064.0
2015-06-25 12:00:00,24.82,24.89,24.78,24.83,47000.0,23.1557,23.221,23.1184,23.165,47000.0
2015-06-25 12:30:00,24.81,24.84,24.78,24.83,10400.0,23.1464,23.1744,23.1184,23.165,10400.0
2015-06-25 13:00:00,24.82,24.83,24.78,24.78,8480.0,23.1557,23.165,23.1184,23.1184,8480.0
2015-06-25 13:30:00,24.82,24.88,24.78,24.84,4400.0,23.1557,23.2117,23.1184,23.1744,4400.0
2015-06-25 14:00:00,24.88,24.88,24.73,24.73,25516.0,23.2117,23.2117,23.0717,23.0717,25516.0
2015-06-25 14:30:00,24.69,24.88,24.69,24.84,27600.0,23.0344,23.2117,23.0344,23.1744,27600.0
2015-06-25 15:00:00,24.86,24.98,24.82,24.97,41200.0,23.193,23.305,23.1557,23.2956,41200.0
2015-06-25 15:30:00,24.97,25.07,24.9,25.04,115936.0,23.2956,23.3889,23.2303,23.3609,115936.0
2015-06-26 09:30:00,25.11,25.15,25.1,25.15,6172.0,23.4263,23.4636,23.4169,23.4636,6172.0
2015-06-26 10:00:00,25.14,25.15,25.04,25.07,14256.0,23.4542,23.4636,23.3609,23.3889,14256.0
2015-06-26 10:30:00,25.08,25.1,24.96,25.03,135920.0,23.3983,23.4169,23.2863,23.3516,135920.0
2015-06-26 11:00:00,24.98,25.13,24.98,25.04,116912.0,23.305,23.4449,23.305,23.3609,116912.0
2015-06-26 11:30:00,25.06,25.1,25.0,25.05,59736.0,23.3796,23.4169,23.3236,23.3703,59736.0
2015-06-26 12:00:00,25.05,25.05,25.0,25.04,18400.0,23.3703,23.3703,23.3236,23.3609,18400.0
2015-06-26 12:30:00,25.04,25.04,24.78,24.85,33220.0,23.3609,23.3609,23.1184,23.1837,33220.0
2015-06-26 13:00:00,24.85,24.96,24.85,24.93,24400.0,23.1837,23.2863,23.1837,23.2583,24400.0
2015-06-26 13:30:00,24.96,25.02,24.93,24.98,7600.0,23.2863,23.3423,23.2583,23.305,7600.0
2015-06-26 14:00:00,24.95,25.04,24.93,25.01,11200.0,23.277,23.3609,23.2583,23.333,11200.0
2015-06-26 14:30:00,25.01,25.02,24.96,24.98,14800.0,23.333,23.3423,23.2863,23.305,14800.0
2015-06-26 15:00:00,25.0,25.13,24.99,25.09,16400.0,23.3236,23.4449,23.3143,23.4076,16400.0
2015-06-26 15:30:00,25.08,25.14,24.99,25.05,65792.0,23.3983,23.4542,23.3143,23.3703,65792.0
2015-06-29 09:30:00,24.98,25.09,24.5,25.03,28784.0,23.305,23.4076,22.8572,23.3516,28784.0
2015-06-29 10:00:00,24.99,25.1,24.97,25.0,32400.0,23.3143,23.4169,23.2956,23.3236,32400.0
2015-06-29 10:30:00,24.97,25.04,24.94,24.98,37372.0,23.2956,23.3609,23.2677,23.305,37372.0
2015-06-29 11:00:00,24.97,25.1,24.9,25.03,28800.0,23.2956,23.4169,23.2303,23.3516,28800.0
2015-06-29 11:30:00,25.09,25.09,24.9,24.98,36352.0,23.4076,23.4076,23.2303,23.305,36352.0
2015-06-29 12:00:00,24.94,25.0,24.87,25.0,32000.0,23.2677,23.3236,23.2023,23.3236,32000.0
2015-06-29 12:30:00,25.03,25.03,24.9,24.95,22800.0,23.3516,23.3516,23.2303,23.277,22800.0
2015-06-29 13:00:00,24.95,25.02,24.9,24.99,32396.0,23.277,23.3423,23.2303,23.3143,32396.0
2015-06-29 13:30:00,24.99,25.01,24.96,25.01,15076.0,23.3143,23.333,23.2863,23.333,15076.0
2015-06-29 14:00:00,25.0,25.02,24.92,24.97,50120.0,23.3236,23.3423,23.249,23.2956,50120.0
2015-06-29 14:30:00,24.95,24.98,24.86,24.91,49392.0,23.277,23.305,23.193,23.2397,49392.0
2015-06-29 15:00:00,24.88,24.89,24.65,24.65,56832.0,23.2117,23.221,22.9971,22.9971,56832.0
2015-06-29 15:30:00,24.64,24.71,24.48,24.54,105496.0,22.9878,23.0531,22.8385,22.8945,105496.0
2015-06-30 09:30:00,24.61,24.76,24.56,24.67,37432.0,22.9598,23.0997,22.9131,23.0158,37432.0
2015-06-30 10:00:00,24.67,24.75,24.59,24.75,18800.0,23.0158,23.0904,22.9411,23.0904,18800.0
2015-06-30 10:30:00,24.71,24.71,24.57,24.67,84588.0,23.0531,23.0531,22.9225,23.0158,84588.0
2015-06-30 11:00:00,24.68,24.75,24.63,24.7,15748.0,23.0251,23.0904,22.9784,23.0437,15748.0
2015-06-30 11:30:00,24.64,24.71,24.52,24.57,29596.0,22.9878,23.0531,22.8758,22.9225,29596.0
2015-06-30 12:00:00,24.62,24.68,24.52,24.59,20880.0,22.9691,23.0251,22.8758,22.9411,20880.0
2015-06-30 12:30:00,24.59,24.61,24.48,24.49,26400.0,22.9411,22.9598,22.8385,22.8478,26400.0
2015-06-30 13:00:00,24.53,24.55,24.49,24.55,12440.0,22.8851,22.9038,22.8478,22.9038,12440.0
2015-06-30 13:30:00,24.58,24.66,24.58,24.66,10400.0,22.9318,23.0064,22.9318,23.0064,10400.0
2015-06-30 14:00:00,24.62,24.7,24.56,24.56,14800.0,22.9691,23.0437,22.9131,22.9131,14800.0
2015-06-30 14:30:00,24.58,24.63,24.54,24.56,23444.0,22.9318,22.9784,22.8945,22.9131,23444.0
2015-06-30 15:00:00,24.55,24.6,24.51,24.54,35356.0,22.9038,22.9505,22.8665,22.8945,35356.0
2015-06-30 15:30:00,24.53,24.68,24.48,24.61,202852.0,22.8851,23.0251,22.8385,22.9598,202852.0
2015-07-01 09:30:00,24.73,24.78,24.59,24.7,21032.0,23.0717,23.1184,22.9411,23.0437,21032.0
2015-07-01 10:00:00,24.68,24.74,24.5,24.7,26604.0,23.0251,23.0811,22.8572,23.0437,26604.0
2015-07-01 10:30:00,24.65,24.65,24.38,24.4,46784.0,22.9971,22.9971,22.7452,22.7639,46784.0
2015-07-01 11:00:00,24.43,24.66,24.42,24.56,36176.0,22.7919,23.0064,22.7825,22.9131,36176.0
2015-07-01 11:30:00,24.54,24.64,24.5,24.57,24600.0,22.8945,22.9878,22.8572,22.9225,24600.0
2015-07-01 12:00:00,24.56,24.61,24.41,24.41,23644.0,22.9131,22.9598,22.7732,22.7732,23644.0
2015-07-01 12:30:00,24.41,24.49,24.32,24.32,36000.0,22.7732,22.8478,22.6892,22.6892,36000.0
2015-07-01 13:00:00,24.33,24.43,24.33,24.35,28800.0,22.6986,22.7919,22.6986,22.7172,28800.0
2015-07-01 13:30:00,24.34,24.45,24.3,24.3,27200.0,22.7079,22.8105,22.6706,22.6706,27200.0
2015-07-01 14:00:00,24.35,24.41,24.25,24.37,32236.0,22.7172,22.7732,22.6239,22.7359,32236.0
2015-07-01 14:30:00,24.36,24.4,24.27,24.38,29852.0,22.7265,22.7639,22.6426,22.7452,29852.0
2015-07-01 15:00:00,24.34,24.45,24.34,24.4,35600.0,22.7079,22.8105,22.7079,22.7639,35600.0
2015-07-01 15:30:00,24.41,24.43,24.31,24.39,159668.0,22.7732,22.7919,22.6799,22.7545,159668.0
2015-07-02 09:30:00,24.22,24.37,23.92,23.92,75652.0,22.5959,22.7359,22.316,22.316,75652.0
2015-07-02 10:00:00,24.03,24.15,23.92,23.94,47216.0,22.4187,22.5306,22.316,22.3347,47216.0
2015-07-02 10:30:00,23.95,24.09,23.94,23.94,69200.0,22.344,22.4746,22.3347,22.3347,69200.0
2015-07-02 11:00:00,23.95,24.02,23.94,24.02,49436.0,22.344,22.4093,22.3347,22.4093,49436.0
2015-07-02 11:30:00,23.98,24.08,23.96,24.08,36560.0,22.372,22.4653,22.3534,22.4653,36560.0
2015-07-02 12:00:00,24.08,24.11,23.99,24.04,29460.0,22.4653,22.4933,22.3814,22.428,29460.0
2015-07-02 12:30:00,24.05,24.08,24.02,24.02,24000.0,22.4373,22.4653,22.4093,22.4093,24000.0
2015-07-02 13:00:00,24.02,24.1,23.99,24.07,37304.0,22.4093,22.484,22.3814,22.456,37304.0
2015-07-02 13:30:00,24.08,24.1,24.03,24.05,29540.0,22.4653,22.484,22.4187,22.4373,29540.0
2015-07-02 14:00:00,24.03,24.13,24.01,24.11,56480.0,22.4187,22.512,22.4,22.4933,56480.0
2015-07-02 14:30:00,24.12,24.2,24.08,24.2,38348.0,22.5026,22.5773,22.4653,22.5773,38348.0
2015-07-02 15:00:00,24.19,24.23,24.14,24.22,53336.0,22.5679,22.6053,22.5213,22.5959,53336.0
2015-07-02 15:30:00,24.19,24.19,24.1,24.13,134116.0,22.5679,22.5679,22.484,22.512,134116.0
2015-07-06 09:30:00,24.03,24.31,23.95,24.08,46280.0,22.4187,22.6799,22.344,22.4653,46280.0
2015-07-06 10:00:00,24.08,24.2,23.95,24.11,39892.0,22.4653,22.5773,22.344,22.4933,39892.0
2015-07-06 10:30:00,24.09,24.26,24.03,24.03,75740.0,22.4746,22.6332,22.4187,22.4187,75740.0
2015-07-06 11:00:00,24.07,24.17,24.04,24.13,47408.0,22.456,22.5493,22.428,22.512,47408.0
2015-07-06 11:30:00,24.13,24.3,24.11,24.3,38600.0,22.512,22.6706,22.4933,22.6706,38600.0
2015-07-06 12:00:00,24.3,24.41,24.29,24.41,34108.0,22.6706,22.7732,22.6612,22.7732,34108.0
2015-07-06 12:30:00,24.4,24.4,24.28,24.32,15200.0,22.7639,22.7639,22.6519,22.6892,15200.0
2015-07-06 13:00:00,24.33,24.35,24.21,24.21,32132.0,22.6986,22.7172,22.5866,22.5866,32132.0
2015-07-06 13:30:00,24.27,24.35,24.19,24.29,34132.0,22.6426,22.7172,22.5679,22.6612,34132.0
2015-07-06 14:00:00,24.34,24.34,24.17,24.19,39000.0,22.7079,22.7079,22.5493,22.5679,39000.0
2015-07-06 14:30:00,24.21,24.29,24.19,24.25,36260.0,22.5866,22.6612,22.5679,22.6239,36260.0
2015-07-06 15:00:00,24.23,24.37,24.23,24.37,44000.0,22.6053,22.7359,22.6053,22.7359,44000.0
2015-07-06 15:30:00,24.34,24.51,24.27,24.39,247760.0,22.7079,22.8665,22.6426,22.7545,247760.0
2015-07-07 09:30:00,24.53,24.69,24.45,24.49,38516.0,22.8851,23.0344,22.8105,22.8478,38516.0
2015-07-07 10:00:00,24.49,24.5,24.32,24.37,60904.0,22.8478,22.8572,22.6892,22.7359,60904.0
2015-07-07 10:30:00,24.34,24.39,24.22,24.24,69384.0,22.7079,22.7545,22.5959,22.6146,69384.0
2015-07-07 11:00:00,24.25,24.27,24.12,24.12,30000.0,22.6239,22.6426,22.5026,22.5026,30000.0
2015-07-07 11:30:00,24.12,24.23,24.05,24.2,62808.0,22.5026,22.6053,22.4373,22.5773,62808.0
2015-07-07 12:00:00,24.22,24.3,24.19,24.25,19600.0,22.5959,22.6706,22.5679,22.6239,19600.0
2015-07-07 12:30:00,24.21,24.35,24.19,24.29,19544.0,22.5866,22.7172,22.5679,22.6612,19544.0
2015-07-07 13:00:00,24.3,24.39,24.28,24.37,35060.0,22.6706,22.7545,22.6519,22.7359,35060.0
2015-07-07 13:30:00,24.39,24.4,24.26,24.3,91040.0,22.7545,22.7639,22.6332,22.6706,91040.0
2015-07-07 14:00:00,24.27,24.35,24.09,24.16,25600.0,22.6426,22.7172,22.4746,22.54,25600.0
2015-07-07 14:30:00,24.15,24.4,24.15,24.29,21748.0,22.5306,22.7639,22.5306,22.6612,21748.0
2015-07-07 15:00:00,24.33,24.39,24.27,24.37,37404.0,22.6986,22.7545,22.6426,22.7359,37404.0
2015-07-07 15:30:00,24.36,24.39,24.29,24.36,140332.0,22.7265,22.7545,22.6612,22.7265,140332.0
2015-07-08 09:30:00,24.2,24.53,24.2,24.41,50124.0,22.5773,22.8851,22.5773,22.7732,50124.0
2015-07-08 10:00:00,24.32,24.32,24.12,24.15,113284.0,22.6892,22.6892,22.5026,22.5306,113284.0
2015-07-08 10:30:00,24.11,24.3,24.07,24.25,155056.0,22.4933,22.6706,22.456,22.6239,155056.0
2015-07-08 11:00:00,24.25,24.29,24.19,24.23,20324.0,22.6239,22.6612,22.5679,22.6053,20324.0
2015-07-08 11:30:00,24.23,24.26,24.17,24.18,18700.0,22.6053,22.6332,22.5493,22.5586,18700.0
2015-07-08 12:00:00,24.18,24.21,24.13,24.14,7400.0,22.5586,22.5866,22.512,22.5213,7400.0
2015-07-08 12:30:00,24.17,24.17,24.11,24.11,16000.0,22.5493,22.5493,22.4933,22.4933,16000.0
2015-07-08 13:00:00,24.15,24.15,24.09,24.09,19400.0,22.5306,22.5306,22.4746,22.4746,19400.0
2015-07-08 13:30:00,24.14,24.15,24.06,24.1,16700.0,22.5213,22.5306,22.4467,22.484,16700.0
2015-07-08 14:00:00,24.1,24.19,24.0,24.02,27884.0,22.484,22.5679,22.3907,22.4093,27884.0
2015-07-08 14:30:00,23.97,24.08,23.89,23.98,36088.0,22.3627,22.4653,22.2881,22.372,36088.0
2015-07-08 15:00:00,24.01,24.1,24.0,24.08,33084.0,22.4,22.484,22.3907,22.4653,33084.0
2015-07-08 15:30:00,24.04,24.13,24.03,24.11,110936.0,22.428,22.512,22.4187,22.4933,110936.0
2015-07-09 09:30:00,24.21,24.24,24.1,24.14,13728.0,22.5866,22.6146,22.484,22.5213,13728.0
2015-07-09 10:00:00,24.14,24.24,24.11,24.13,26428.0,22.5213,22.6146,22.4933,22.512,26428.0
2015-07-09 10:30:00,24.13,24.26,24.06,24.23,18600.0,22.512,22.6332,22.4467,22.6053,18600.0
2015-07-09 11:00:00,24.27,24.35,24.25,24.27,15608.0,22.6426,22.7172,22.6239,22.6426,15608.0
2015-07-09 11:30:00,24.24,24.25,24.13,24.2,32732.0,22.6146,22.6239,22.512,22.5773,32732.0
2015-07-09 12:00:00,24.21,24.26,24.16,24.26,43240.0,22.5866,22.6332,22.54,22.6332,43240.0
2015-07-09 12:30:00,24.25,24.35,24.25,24.3,109668.0,22.6239,22.7172,22.6239,22.6706,109668.0
2015-07-09 13:00:00,24.29,24.31,24.25,24.29,4400.0,22.6612,22.6799,22.6239,22.6612,4400.0
2015-07-09 13:30:00,24.28,24.35,24.25,24.32,10800.0,22.6519,22.7172,22.6239,22.6892,10800.0
2015-07-09 14:00:00,24.35,24.35,24.2,24.31,24000.0,22.7172,22.7172,22.5773,22.6799,24000.0
2015-07-09 14:30:00,24.31,24.36,24.26,24.33,18412.0,22.6799,22.7265,22.6332,22.6986,18412.0
2015-07-09 15:00:00,24.35,24.39,24.28,24.31,24800.0,22.7172,22.7545,22.6519,22.6799,24800.0
2015-07-09 15:30:00,24.31,24.35,24.28,24.32,68384.0,22.6799,22.7172,22.6519,22.6892,68384.0
2015-07-10 09:30:00,24.48,24.61,24.4,24.4,14828.0,22.8385,22.9598,22.7639,22.7639,14828.0
2015-07-10 10:00:00,24.45,24.61,24.45,24.58,34444.0,22.8105,22.9598,22.8105,22.9318,34444.0
2015-07-10 10:30:00,24.63,24.66,24.55,24.65,29600.0,22.9784,23.0064,22.9038,22.9971,29600.0
2015-07-10 11:00:00,24.66,24.72,24.63,24.72,16068.0,23.0064,23.0624,22.9784,23.0624,16068.0
2015-07-10 11:30:00,24.7,24.71,24.61,24.61,30064.0,23.0437,23.0531,22.9598,22.9598,30064.0
2015-07-10 12:00:00,24.64,24.69,24.63,24.66,7600.0,22.9878,23.0344,22.9784,23.0064,7600.0
2015-07-10 12:30:00,24.63,24.63,24.56,24.61,8000.0,22.9784,22.9784,22.9131,22.9598,8000.0
2015-07-10 13:00:00,24.63,24.64,24.53,24.54,13600.0,22.9784,22.9878,22.8851,22.8945,13600.0
2015-07-10 13:30:00,24.61,24.63,24.59,24.61,10400.0,22.9598,22.9784,22.9411,22.9598,10400.0
2015-07-10 14:00:00,24.61,24.68,24.61,24.64,40872.0,22.9598,23.0251,22.9598,22.9878,40872.0
2015-07-10 14:30:00,24.65,24.65,24.61,24.62,33220.0,22.9971,22.9971,22.9598,22.9691,33220.0
2015-07-10 15:00:00,24.62,24.7,24.62,24.68,31600.0,22.9691,23.0437,22.9691,23.0251,31600.0
2015-07-10 15:30:00,24.63,24.76,24.63,24.7,57432.0,22.9784,23.0997,22.9784,23.0437,57432.0
2015-07-13 09:30:00,24.87,25.13,24.76,25.07,16916.0,23.2023,23.4449,23.0997,23.3889,16916.0
2015-07-13 10:00:00,25.07,25.17,25.03,25.03,19080.0,23.3889,23.4822,23.3516,23.3516,19080.0
2015-07-13 10:30:00,24.99,25.17,24.98,25.14,20400.0,23.3143,23.4822,23.305,23.4542,20400.0
2015-07-13 11:00:00,25.14,25.23,25.07,25.08,57336.0,23.4542,23.5382,23.3889,23.3983,57336.0
2015-07-13 11:30:00,25.09,25.16,25.04,25.09,18764.0,23.4076,23.4729,23.3609,23.4076,18764.0
2015-07-13 12:00:00,25.07,25.14,25.07,25.1,13984.0,23.3889,23.4542,23.3889,23.4169,13984.0
2015-07-13 12:30:00,25.11,25.12,25.03,25.04,12800.0,23.4263,23.4356,23.3516,23.3609,12800.0
2015-07-13 13:00:00,25.07,25.14,25.07,25.14,11836.0,23.3889,23.4542,23.3889,23.4542,11836.0
2015-07-13 13:30:00,25.14,25.14,25.05,25.06,16800.0,23.4542,23.4542,23.3703,23.3796,16800.0
2015-07-13 14:00:00,25.1,25.16,25.09,25.16,17200.0,23.4169,23.4729,23.4076,23.4729,17200.0
2015-07-13 14:30:00,25.15,25.15,25.07,25.11,26232.0,23.4636,23.4636,23.3889,23.4263,26232.0
2015-07-13 15:00:00,25.1,25.18,25.06,25.18,43660.0,23.4169,23.4916,23.3796,23.4916,43660.0
2015-07-13 15:30:00,25.17,25.2,25.13,25.16,53836.0,23.4822,23.5102,23.4449,23.4729,53836.0
2015-07-14 09:30:00,25.19,25.49,25.19,25.37,19268.0,23.5009,23.7808,23.5009,23.6688,19268.0
2015-07-14 10:00:00,25.37,25.45,25.35,25.45,22432.0,23.6688,23.7435,23.6502,23.7435,22432.0
2015-07-14 10:30:00,25.42,25.51,25.42,25.5,29428.0,23.7155,23.7994,23.7155,23.7901,29428.0
2015-07-14 11:00:00,25.52,25.57,25.46,25.52,27240.0,23.8088,23.8554,23.7528,23.8088,27240.0
2015-07-14 11:30:00,25.5,25.58,25.5,25.55,45200.0,23.7901,23.8647,23.7901,23.8367,45200.0
2015-07-14 12:00:00,25.57,25.6,25.54,25.57,21100.0,23.8554,23.8834,23.8274,23.8554,21100.0
2015-07-14 12:30:00,25.54,25.6,25.54,25.58,64400.0,23.8274,23.8834,23.8274,23.8647,64400.0
2015-07-14 13:00:00,25.57,25.59,25.55,25.57,62536.0,23.8554,23.8741,23.8367,23.8554,62536.0
2015-07-14 13:30:00,25.58,25.58,25.55,25.58,19220.0,23.8647,23.8647,23.8367,23.8647,19220.0
2015-07-14 14:00:00,25.55,25.58,25.52,25.57,32020.0,23.8367,23.8647,23.8088,23.8554,32020.0
2015-07-14 14:30:00,25.57,25.64,25.57,25.64,18800.0,23.8554,23.9207,23.8554,23.9207,18800.0
2015-07-14 15:00:00,25.63,25.81,25.59,25.81,124004.0,23.9114,24.0793,23.8741,24.0793,124004.0
2015-07-14 15:30:00,25.8,25.86,25.62,25.66,261632.0,24.07,24.126,23.9021,23.9394,261632.0
2015-07-15 09:30:00,25.72,25.9,25.63,25.63,27452.0,23.9953,24.1633,23.9114,23.9114,27452.0
2015-07-15 10:00:00,25.72,25.8,25.71,25.73,45968.0,23.9953,24.07,23.986,24.0047,45968.0
2015-07-15 10:30:00,25.73,25.88,25.73,25.86,28400.0,24.0047,24.1446,24.0047,24.126,28400.0
2015-07-15 11:00:00,25.86,25.9,25.84,25.89,21600.0,24.126,24.1633,24.1073,24.154,21600.0
2015-07-15 11:30:00,25.87,25.93,25.87,25.9,20800.0,24.1353,24.1913,24.1353,24.1633,20800.0
2015-07-15 12:00:00,25.89,25.96,25.89,25.93,55452.0,24.154,24.2193,24.154,24.1913,55452.0
2015-07-15 12:30:00,25.91,25.96,25.86,25.93,90416.0,24.1726,24.2193,24.126,24.1913,90416.0
2015-07-15 13:00:00,25.91,25.98,25.86,25.9,43608.0,24.1726,24.2379,24.126,24.1633,43608.0
2015-07-15 13:30:00,25.89,25.92,25.85,25.88,37600.0,24.154,24.1819,24.1166,24.1446,37600.0
2015-07-15 14:00:00,25.88,25.92,25.8,25.84,51168.0,24.1446,24.1819,24.07,24.1073,51168.0
2015-07-15 14:30:00,25.85,25.86,25.77,25.81,24032.0,24.1166,24.126,24.042,24.0793,24032.0
2015-07-15 15:00:00,25.81,25.89,25.8,25.83,91012.0,24.0793,24.154,24.07,24.098,91012.0
2015-07-15 15:30:00,25.83,25.9,25.73,25.85,95592.0,24.098,24.1633,24.0047,24.1166,95592.0
2015-07-16 09:30:00,26.03,26.12,25.85,25.88,41176.0,24.2846,24.3685,24.1166,24.1446,41176.0
2015-07-16 10:00:00,25.86,25.94,25.81,25.93,16168.0,24.126,24.2006,24.0793,24.1913,16168.0
2015-07-16 10:30:00,25.93,25.93,25.88,25.93,10800.0,24.1913,24.1913,24.1446,24.1913,10800.0
2015-07-16 11:00:00,25.93,25.96,25.88,25.92,13240.0,24.1913,24.2193,24.1446,24.1819,13240.0
2015-07-16 11:30:00,25.92,26.0,25.9,25.9,63600.0,24.1819,24.2566,24.1633,24.1633,63600.0
2015-07-16 12:00:00,25.92,25.96,25.89,25.92,44332.0,24.1819,24.2193,24.154,24.1819,44332.0
2015-07-16 12:30:00,25.93,25.97,25.88,25.89,7200.0,24.1913,24.2286,24.1446,24.154,7200.0
2015-07-16 13:00:00,25.9,26.02,25.9,26.0,17432.0,24.1633,24.2752,24.1633,24.2566,17432.0
2015-07-16 13:30:00,26.01,26.05,26.0,26.03,21104.0,24.2659,24.3032,24.2566,24.2846,21104.0
2015-07-16 14:00:00,26.04,26.29,26.04,26.14,144880.0,24.2939,24.5271,24.2939,24.3872,144880.0
2015-07-16 14:30:00,26.17,26.18,26.05,26.14,40856.0,24.4152,24.4245,24.3032,24.3872,40856.0
2015-07-16 15:00:00,26.13,26.2,26.09,26.15,63804.0,24.3779,24.4432,24.3405,24.3965,63804.0
2015-07-16 15:30:00,26.17,26.27,26.09,26.14,133740.0,24.4152,24.5085,24.3405,24.3872,133740.0
2015-07-17 09:30:00,26.21,26.21,25.99,26.02,38424.0,24.4525,24.4525,24.2472,24.2752,38424.0
2015-07-17 10:00:00,26.04,26.07,25.91,25.97,51084.0,24.2939,24.3219,24.1726,24.2286,51084.0
2015-07-17 10:30:00,25.98,25.98,25.83,25.9,27532.0,24.2379,24.2379,24.098,24.1633,27532.0
2015-07-17 11:00:00,25.88,25.98,25.85,25.92,42800.0,24.1446,24.2379,24.1166,24.1819,42800.0
2015-07-17 11:30:00,25.93,25.95,25.89,25.92,22400.0,24.1913,24.2099,24.154,24.1819,22400.0
2015-07-17 12:00:00,25.91,26.01,25.88,25.96,108876.0,24.1726,24.2659,24.1446,24.2193,108876.0
2015-07-17 12:30:00,25.94,25.96,25.91,25.91,18400.0,24.2006,24.2193,24.1726,24.1726,18400.0
2015-07-17 13:00:00,25.91,25.97,25.9,25.97,35396.0,24.1726,24.2286,24.1633,24.2286,35396.0
2015-07-17 13:30:00,25.97,25.97,25.89,25.93,13600.0,24.2286,24.2286,24.154,24.1913,13600.0
2015-07-17 14:00:00,25.94,26.0,25.91,25.94,26600.0,24.2006,24.2566,24.1726,24.2006,26600.0
2015-07-17 14:30:00,25.97,25.97,25.91,25.96,19360.0,24.2286,24.2286,24.1726,24.2193,19360.0
2015-07-17 15:00:00,25.92,26.0,25.92,25.97,65496.0,24.1819,24.2566,24.1819,24.2286,65496.0
2015-07-17 15:30:00,25.98,26.01,25.94,25.96,221244.0,24.2379,24.2659,24.2006,24.2193,221244.0
2015-07-20 09:30:00,26.05,26.05,25.83,25.93,63672.0,24.3032,24.3032,24.098,24.1913,63672.0
2015-07-20 10:00:00,25.93,26.0,25.91,25.96,21312.0,24.1913,24.2566,24.1726,24.2193,21312.0
2015-07-20 10:30:00,25.97,25.98,25.93,25.96,11920.0,24.2286,24.2379,24.1913,24.2193,11920.0
2015-07-20 11:00:00,26.0,26.08,25.96,26.04,35776.0,24.2566,24.3312,24.2193,24.2939,35776.0
2015-07-20 11:30:00,26.02,26.05,26.01,26.01,8800.0,24.2752,24.3032,24.2659,24.2659,8800.0
2015-07-20 12:00:00,26.02,26.06,26.0,26.06,8368.0,24.2752,24.3126,24.2566,24.3126,8368.0
2015-07-20 12:30:00,26.08,26.15,26.07,26.1,16000.0,24.3312,24.3965,24.3219,24.3499,16000.0
2015-07-20 13:00:00,26.1,26.16,26.09,26.16,24400.0,24.3499,24.4058,24.3405,24.4058,24400.0
2015-07-20 13:30:00,26.16,26.16,26.07,26.13,28952.0,24.4058,24.4058,24.3219,24.3779,28952.0
2015-07-20 14:00:00,26.14,26.2,26.09,26.18,62140.0,24.3872,24.4432,24.3405,24.4245,62140.0
2015-07-20 14:30:00,26.15,26.17,26.13,26.17,11200.0,24.3965,24.4152,24.3779,24.4152,11200.0
2015-07-20 15:00:00,26.17,26.2,26.14,26.15,40208.0,24.4152,24.4432,24.3872,24.3965,40208.0
2015-07-20 15:30:00,26.15,26.17,25.99,26.13,112228.0,24.3965,24.4152,24.2472,24.3779,112228.0
2015-07-21 09:30:00,26.08,26.27,26.07,26.22,66136.0,24.3312,24.5085,24.3219,24.4618,66136.0
2015-07-21 10:00:00,26.11,26.2,26.11,26.2,30340.0,24.3592,24.4432,24.3592,24.4432,30340.0
2015-07-21 10:30:00,26.2,26.2,26.15,26.2,47600.0,24.4432,24.4432,24.3965,24.4432,47600.0
2015-07-21 11:00:00,26.2,26.22,26.09,26.1,53368.0,24.4432,24.4618,24.3405,24.3499,53368.0
2015-07-21 11:30:00,26.13,26.22,26.09,26.2,100712.0,24.3779,24.4618,24.3405,24.4432,100712.0
2015-07-21 12:00:00,26.19,26.21,26.17,26.21,34572.0,24.4338,24.4525,24.4152,24.4525,34572.0
2015-07-21 12:30:00,26.21,26.21,26.18,26.21,86044.0,24.4525,24.4525,24.4245,24.4525,86044.0
2015-07-21 13:00:00,26.21,26.21,26.16,26.21,43840.0,24.4525,24.4525,24.4058,24.4525,43840.0
2015-07-21 13:30:00,26.2,26.21,26.18,26.21,47924.0,24.4432,24.4525,24.4245,24.4525,47924.0
2015-07-21 14:00:00,26.21,26.21,26.19,26.21,95664.0,24.4525,24.4525,24.4338,24.4525,95664.0
2015-07-21 14:30:00,26.21,26.22,26.19,26.21,36724.0,24.4525,24.4618,24.4338,24.4525,36724.0
2015-07-21 15:00:00,26.22,26.27,26.19,26.24,62616.0,24.4618,24.5085,24.4338,24.4805,62616.0
2015-07-21 15:30:00,26.25,26.28,26.2,26.25,173448.0,24.4898,24.5178,24.4432,24.4898,173448.0
2015-07-22 09:30:00,26.14,26.5,26.0,26.46,93904.0,24.3872,24.723,24.2566,24.6857,93904.0
2015-07-22 10:00:00,26.5,26.6,26.46,26.58,161340.0,24.723,24.8163,24.6857,24.7977,161340.0
2015-07-22 10:30:00,26.56,26.59,26.54,26.58,45984.0,24.779,24.807,24.7604,24.7977,45984.0
2015-07-22 11:00:00,26.57,26.58,26.55,26.57,64388.0,24.7884,24.7977,24.7697,24.7884,64388.0
2015-07-22 11:30:00,26.57,26.58,26.56,26.58,55444.0,24.7884,24.7977,24.779,24.7977,55444.0
2015-07-22 12:00:00,26.57,26.63,26.56,26.58,91900.0,24.7884,24.8443,24.779,24.7977,91900.0
2015-07-22 12:30:00,26.63,26.67,26.59,26.66,22200.0,24.8443,24.8816,24.807,24.8723,22200.0
2015-07-22 13:00:00,26.64,26.7,26.63,26.68,29092.0,24.8537,24.9096,24.8443,24.891,29092.0
2015-07-22 13:30:00,26.69,26.8,26.68,26.75,97600.0,24.9003,25.0029,24.891,24.9563,97600.0
2015-07-22 14:00:00,26.73,26.79,26.67,26.7,57640.0,24.9376,24.9936,24.8816,24.9096,57640.0
2015-07-22 14:30:00,26.69,26.7,26.66,26.69,100000.0,24.9003,24.9096,24.8723,24.9003,100000.0
2015-07-22 15:00:00,26.68,26.7,26.65,26.7,123856.0,24.891,24.9096,24.863,24.9096,123856.0
2015-07-22 15:30:00,26.71,26.83,26.69,26.8,174312.0,24.919,25.0309,24.9003,25.0029,174312.0
2015-07-23 09:30:00,26.93,26.93,26.64,26.8,56208.0,25.1242,25.1242,24.8537,25.0029,56208.0
2015-07-23 10:00:00,26.84,26.86,26.82,26.84,150400.0,25.0402,25.0589,25.0216,25.0402,150400.0
2015-07-23 10:30:00,26.83,26.94,26.82,26.92,50276.0,25.0309,25.1335,25.0216,25.1149,50276.0
2015-07-23 11:00:00,26.94,26.99,26.89,26.95,30144.0,25.1335,25.1802,25.0869,25.1429,30144.0
2015-07-23 11:30:00,26.9,26.9,26.8,26.86,22408.0,25.0962,25.0962,25.0029,25.0589,22408.0
2015-07-23 12:00:00,26.86,26.89,26.8,26.8,96328.0,25.0589,25.0869,25.0029,25.0029,96328.0
2015-07-23 12:30:00,26.81,26.84,26.78,26.82,46800.0,25.0123,25.0402,24.9843,25.0216,46800.0
2015-07-23 13:00:00,26.8,26.84,26.8,26.83,55640.0,25.0029,25.0402,25.0029,25.0309,55640.0
2015-07-23 13:30:00,26.83,26.89,26.81,26.89,38260.0,25.0309,25.0869,25.0123,25.0869,38260.0
2015-07-23 14:00:00,26.85,26.86,26.79,26.85,72612.0,25.0496,25.0589,24.9936,25.0496,72612.0
2015-07-23 14:30:00,26.86,26.89,26.82,26.85,50240.0,25.0589,25.0869,25.0216,25.0496,50240.0
2015-07-23 15:00:00,26.85,26.88,26.82,26.86,31268.0,25.0496,25.0776,25.0216,25.0589,31268.0
2015-07-23 15:30:00,26.87,26.91,26.81,26.87,153036.0,25.0682,25.1056,25.0123,25.0682,153036.0
2015-07-24 09:30:00,26.87,26.99,26.66,26.99,24104.0,25.0682,25.1802,24.8723,25.1802,24104.0
2015-07-24 10:00:00,26.87,27.07,26.87,27.03,35376.0,25.0682,25.2548,25.0682,25.2175,35376.0
2015-07-24 10:30:00,27.01,27.1,26.97,27.0,158316.0,25.1988,25.2828,25.1615,25.1895,158316.0
2015-07-24 11:00:00,27.01,27.17,26.97,27.09,156000.0,25.1988,25.3481,25.1615,25.2735,156000.0
2015-07-24 11:30:00,27.07,27.09,26.93,26.98,33780.0,25.2548,25.2735,25.1242,25.1709,33780.0
2015-07-24 12:00:00,26.99,27.01,26.86,27.0,33172.0,25.1802,25.1988,25.0589,25.1895,33172.0
2015-07-24 12:30:00,27.0,27.01,26.98,27.0,24400.0,25.1895,25.1988,25.1709,25.1895,24400.0
2015-07-24 13:00:00,26.99,27.03,26.96,27.0,39440.0,25.1802,25.2175,25.1522,25.1895,39440.0
2015-07-24 13:30:00,26.99,27.04,26.97,26.97,72244.0,25.1802,25.2268,25.1615,25.1615,72244.0
2015-07-24 14:00:00,26.94,26.94,26.77,26.86,65984.0,25.1335,25.1335,24.9749,25.0589,65984.0
2015-07-24 14:30:00,26.86,26.92,26.85,26.89,115088.0,25.0589,25.1149,25.0496,25.0869,115088.0
2015-07-24 15:00:00,26.86,26.9,26.83,26.87,116356.0,25.0589,25.0962,25.0309,25.0682,116356.0
2015-07-24 15:30:00,26.88,26.9,26.8,26.81,123984.0,25.0776,25.0962,25.0029,25.0123,123984.0
2015-07-27 09:30:00,26.72,26.82,26.56,26.82,58620.0,24.9283,25.0216,24.779,25.0216,58620.0
2015-07-27 10:00:00,26.75,26.83,26.57,26.81,97144.0,24.9563,25.0309,24.7884,25.0123,97144.0
2015-07-27 10:30:00,26.79,26.93,26.7,26.75,115096.0,24.9936,25.1242,24.9096,24.9563,115096.0
2015-07-27 11:00:00,26.72,26.79,26.71,26.77,160356.0,24.9283,24.9936,24.919,24.9749,160356.0
2015-07-27 11:30:00,26.74,26.78,26.72,26.77,114256.0,24.947,24.9843,24.9283,24.9749,114256.0
2015-07-27 12:00:00,26.75,26.75,26.67,26.7,44708.0,24.9563,24.9563,24.8816,24.9096,44708.0
2015-07-27 12:30:00,26.7,26.74,26.67,26.69,69680.0,24.9096,24.947,24.8816,24.9003,69680.0
2015-07-27 13:00:00,26.71,26.75,26.69,26.75,12800.0,24.919,24.9563,24.9003,24.9563,12800.0
2015-07-27 13:30:00,26.74,26.76,26.71,26.76,13200.0,24.947,24.9656,24.919,24.9656,13200.0
2015-07-27 14:00:00,26.73,26.73,26.66,26.72,588664.0,24.9376,24.9376,24.8723,24.9283,588664.0
2015-07-27 14:30:00,26.68,26.81,26.68,26.77,32332.0,24.891,25.0123,24.891,24.9749,32332.0
2015-07-27 15:00:00,26.8,26.87,26.74,26.83,34232.0,25.0029,25.0682,24.947,25.0309,34232.0
2015-07-27 15:30:00,26.83,26.88,26.78,26.81,97844.0,25.0309,25.0776,24.9843,25.0123,97844.0
2015-07-28 09:30:00,26.96,27.05,26.76,27.02,58284.0,25.1522,25.2362,24.9656,25.2082,58284.0
2015-07-28 10:00:00,27.02,27.07,26.84,26.92,20892.0,25.2082,25.2548,25.0402,25.1149,20892.0
2015-07-28 10:30:00,26.93,26.96,26.89,26.89,5944.0,25.1242,25.1522,25.0869,25.0869,5944.0
2015-07-28 11:00:00,26.95,27.08,26.88,27.08,15524.0,25.1429,25.2642,25.0776,25.2642,15524.0
2015-07-28 11:30:00,27.08,27.08,27.04,27.06,76832.0,25.2642,25.2642,25.2268,25.2455,76832.0
2015-07-28 12:00:00,27.05,27.22,27.02,27.11,38812.0,25.2362,25.3948,25.2082,25.2921,38812.0
2015-07-28 12:30:00,27.12,27.15,27.07,27.15,4576.0,25.3015,25.3295,25.2548,25.3295,4576.0
2015-07-28 13:00:00,27.14,27.24,27.13,27.17,12404.0,25.3201,25.4134,25.3108,25.3481,12404.0
2015-07-28 13:30:00,27.22,27.24,27.13,27.2,35600.0,25.3948,25.4134,25.3108,25.3761,35600.0
2015-07-28 14:00:00,27.2,27.24,27.14,27.18,20680.0,25.3761,25.4134,25.3201,25.3574,20680.0
2015-07-28 14:30:00,27.19,27.21,27.16,27.18,41692.0,25.3668,25.3854,25.3388,25.3574,41692.0
2015-07-28 15:00:00,27.18,27.22,27.12,27.16,48392.0,25.3574,25.3948,25.3015,25.3388,48392.0
2015-07-28 15:30:00,27.17,27.25,27.15,27.24,194776.0,25.3481,25.4228,25.3295,25.4134,194776.0
2015-07-29 09:30:00,27.29,27.29,27.04,27.29,12460.0,25.4601,25.4601,25.2268,25.4601,12460.0
2015-07-29 10:00:00,27.29,27.38,27.22,27.22,71836.0,25.4601,25.544,25.3948,25.3948,71836.0
2015-07-29 10:30:00,27.21,27.26,27.15,27.24,31120.0,25.3854,25.4321,25.3295,25.4134,31120.0
2015-07-29 11:00:00,27.17,27.24,27.16,27.23,32464.0,25.3481,25.4134,25.3388,25.4041,32464.0
2015-07-29 11:30:00,27.2,27.26,27.17,27.24,21432.0,25.3761,25.4321,25.3481,25.4134,21432.0
2015-07-29 12:00:00,27.23,27.25,27.22,27.22,24800.0,25.4041,25.4228,25.3948,25.3948,24800.0
2015-07-29 12:30:00,27.25,27.39,27.21,27.39,121280.0,25.4228,25.5534,25.3854,25.5534,121280.0
2015-07-29 13:00:00,27.39,27.39,27.31,27.33,21200.0,25.5534,25.5534,25.4787,25.4974,21200.0
2015-07-29 13:30:00,27.28,27.36,27.22,27.33,57700.0,25.4507,25.5254,25.3948,25.4974,57700.0
2015-07-29 14:00:00,27.28,27.42,27.27,27.38,86784.0,25.4507,25.5814,25.4414,25.544,86784.0
2015-07-29 14:30:00,27.39,27.49,27.37,27.42,87272.0,25.5534,25.6467,25.5347,25.5814,87272.0
2015-07-29 15:00:00,27.44,27.46,27.41,27.42,80116.0,25.6,25.6187,25.572,25.5814,80116.0
2015-07-29 15:30:00,27.42,27.45,27.39,27.43,144792.0,25.5814,25.6093,25.5534,25.5907,144792.0
2015-07-30 09:30:00,27.37,27.4,27.1,27.14,27416.0,25.5347,25.5627,25.2828,25.3201,27416.0
2015-07-30 10:00:00,27.12,27.33,27.09,27.33,96096.0,25.3015,25.4974,25.2735,25.4974,96096.0
2015-07-30 10:30:00,27.32,27.41,27.28,27.32,160708.0,25.4881,25.572,25.4507,25.4881,160708.0
2015-07-30 11:00:00,27.32,27.38,27.25,27.32,35404.0,25.4881,25.544,25.4228,25.4881,35404.0
2015-07-30 11:30:00,27.34,27.36,27.28,27.36,30920.0,25.5067,25.5254,25.4507,25.5254,30920.0
2015-07-30 12:00:00,27.39,27.43,27.32,27.42,64616.0,25.5534,25.5907,25.4881,25.5814,64616.0
2015-07-30 12:30:00,27.43,27.56,27.38,27.53,123760.0,25.5907,25.712,25.544,25.684,123760.0
2015-07-30 13:00:00,27.53,27.56,27.49,27.51,52400.0,25.684,25.712,25.6467,25.6653,52400.0
2015-07-30 13:30:00,27.51,27.56,27.48,27.55,36520.0,25.6653,25.712,25.6373,25.7026,36520.0
2015-07-30 14:00:00,27.55,27.56,27.51,27.52,35708.0,25.7026,25.712,25.6653,25.6747,35708.0
2015-07-30 14:30:00,27.52,27.56,27.48,27.48,56484.0,25.6747,25.712,25.6373,25.6373,56484.0
2015-07-30 15:00:00,27.45,27.48,27.38,27.48,37108.0,25.6093,25.6373,25.544,25.6373,37108.0
2015-07-30 15:30:00,27.48,27.52,27.44,27.5,77116.0,25.6373,25.6747,25.6,25.656,77116.0
2015-07-31 09:30:00,27.61,27.89,27.43,27.48,128552.0,25.7586,26.0198,25.5907,25.6373,128552.0
2015-07-31 10:00:00,27.5,27.57,27.5,27.54,74760.0,25.656,25.7213,25.656,25.6933,74760.0
2015-07-31 10:30:00,27.54,27.58,27.49,27.51,38984.0,25.6933,25.7306,25.6467,25.6653,38984.0
2015-07-31 11:00:00,27.51,27.52,27.46,27.52,42400.0,25.6653,25.6747,25.6187,25.6747,42400.0
2015-07-31 11:30:00,27.47,27.52,27.44,27.46,24144.0,25.628,25.6747,25.6,25.6187,24144.0
2015-07-31 12:00:00,27.43,27.48,27.42,27.42,17200.0,25.5907,25.6373,25.5814,25.5814,17200.0
2015-07-31 12:30:00,27.41,27.43,27.31,27.33,21440.0,25.572,25.5907,25.4787,25.4974,21440.0
2015-07-31 13:00:00,27.31,27.33,27.25,27.26,22776.0,25.4787,25.4974,25.4228,25.4321,22776.0
2015-07-31 13:30:00,27.28,27.28,27.25,27.27,21336.0,25.4507,25.4507,25.4228,25.4414,21336.0
2015-07-31 14:00:00,27.28,27.32,27.25,27.27,20000.0,25.4507,25.4881,25.4228,25.4414,20000.0
2015-07-31 14:30:00,27.29,27.36,27.27,27.33,28420.0,25.4601,25.5254,25.4414,25.4974,28420.0
2015-07-31 15:00:00,27.3,27.49,27.3,27.42,66524.0,25.4694,25.6467,25.4694,25.5814,66524.0
2015-07-31 15:30:00,27.42,27.5,27.32,27.35,149480.0,25.5814,25.656,25.4881,25.5161,149480.0
2015-08-03 09:30:00,27.43,27.67,27.4,27.49,90404.0,25.5907,25.8146,25.5627,25.6467,90404.0
2015-08-03 10:00:00,27.48,27.57,27.45,27.51,104344.0,25.6373,25.7213,25.6093,25.6653,104344.0
2015-08-03 10:30:00,27.52,27.53,27.36,27.38,48080.0,25.6747,25.684,25.5254,25.544,48080.0
2015-08-03 11:00:00,27.36,27.45,27.31,27.45,29488.0,25.5254,25.6093,25.4787,25.6093,29488.0
2015-08-03 11:30:00,27.45,27.49,27.36,27.43,33688.0,25.6093,25.6467,25.5254,25.5907,33688.0
2015-08-03 12:00:00,27.45,27.56,27.39,27.45,31444.0,25.6093,25.712,25.5534,25.6093,31444.0
2015-08-03 12:30:00,27.43,27.48,27.39,27.46,59828.0,25.5907,25.6373,25.5534,25.6187,59828.0
2015-08-03 13:00:00,27.43,27.45,27.36,27.38,17040.0,25.5907,25.6093,25.5254,25.544,17040.0
2015-08-03 13:30:00,27.39,27.41,27.35,27.37,16032.0,25.5534,25.572,25.5161,25.5347,16032.0
2015-08-03 14:00:00,27.37,27.41,27.35,27.4,22760.0,25.5347,25.572,25.5161,25.5627,22760.0
2015-08-03 14:30:00,27.41,27.43,27.39,27.39,7600.0,25.572,25.5907,25.5534,25.5534,7600.0
2015-08-03 15:00:00,27.38,27.43,27.36,27.43,37248.0,25.544,25.5907,25.5254,25.5907,37248.0
2015-08-03 15:30:00,27.45,27.5,27.42,27.49,107340.0,25.6093,25.656,25.5814,25.6467,107340.0
2015-08-04 09:30:00,27.52,27.65,27.45,27.56,45960.0,25.6747,25.7959,25.6093,25.712,45960.0
2015-08-04 10:00:00,27.53,27.56,27.43,27.48,219816.0,25.684,25.712,25.5907,25.6373,219816.0
2015-08-04 10:30:00,27.45,27.6,27.45,27.53,154592.0,25.6093,25.7493,25.6093,25.684,154592.0
2015-08-04 11:00:00,27.53,27.57,27.51,27.51,12460.0,25.684,25.7213,25.6653,25.6653,12460.0
2015-08-04 11:30:00,27.5,27.54,27.38,27.42,66800.0,25.656,25.6933,25.544,25.5814,66800.0
2015-08-04 12:00:00,27.4,27.49,27.38,27.38,15920.0,25.5627,25.6467,25.544,25.544,15920.0
2015-08-04 12:30:00,27.39,27.44,27.32,27.34,23628.0,25.5534,25.6,25.4881,25.5067,23628.0
2015-08-04 13:00:00,27.32,27.43,27.25,27.35,59020.0,25.4881,25.5907,25.4228,25.5161,59020.0
2015-08-04 13:30:00,27.35,27.35,27.25,27.26,19200.0,25.5161,25.5161,25.4228,25.4321,19200.0
2015-08-04 14:00:00,27.3,27.31,27.25,27.28,20304.0,25.4694,25.4787,25.4228,25.4507,20304.0
2015-08-04 14:30:00,27.3,27.39,27.25,27.39,49264.0,25.4694,25.5534,25.4228,25.5534,49264.0
2015-08-04 15:00:00,27.41,27.41,27.27,27.37,47840.0,25.572,25.572,25.4414,25.5347,47840.0
2015-08-04 15:30:00,27.41,27.45,27.35,27.45,107028.0,25.572,25.6093,25.5161,25.6093,107028.0
2015-08-05 09:30:00,27.61,27.84,27.55,27.73,49864.0,25.7586,25.9732,25.7026,25.8706,49864.0
2015-08-05 10:00:00,27.73,27.8,27.73,27.76,44488.0,25.8706,25.9359,25.8706,25.8986,44488.0
2015-08-05 10:30:00,27.82,27.85,27.8,27.81,13200.0,25.9545,25.9825,25.9359,25.9452,13200.0
2015-08-05 11:00:00,27.81,27.86,27.8,27.81,24828.0,25.9452,25.9919,25.9359,25.9452,24828.0
2015-08-05 11:30:00,27.81,27.82,27.71,27.73,21600.0,25.9452,25.9545,25.8519,25.8706,21600.0
2015-08-05 12:00:00,27.73,27.75,27.7,27.72,36472.0,25.8706,25.8892,25.8426,25.8612,36472.0
2015-08-05 12:30:00,27.75,27.8,27.73,27.8,36000.0,25.8892,25.9359,25.8706,25.9359,36000.0
2015-08-05 13:00:00,27.78,27.79,27.75,27.77,13600.0,25.9172,25.9265,25.8892,25.9079,13600.0
2015-08-05 13:30:00,27.75,27.79,27.74,27.77,11600.0,25.8892,25.9265,25.8799,25.9079,11600.0
2015-08-05 14:00:00,27.79,27.79,27.75,27.77,25388.0,25.9265,25.9265,25.8892,25.9079,25388.0
2015-08-05 14:30:00,27.77,27.79,27.75,27.76,24000.0,25.9079,25.9265,25.8892,25.8986,24000.0
2015-08-05 15:00:00,27.78,27.8,27.76,27.78,40672.0,25.9172,25.9359,25.8986,25.9172,40672.0
2015-08-05 15:30:00,27.78,27.79,27.75,27.76,110856.0,25.9172,25.9265,25.8892,25.8986,110856.0
2015-08-06 09:30:00,28.33,28.64,27.81,27.97,18616.0,26.4303,26.7195,25.9452,26.0945,18616.0
2015-08-06 10:00:00,27.97,28.42,27.97,28.13,83440.0,26.0945,26.5143,26.0945,26.2437,83440.0
2015-08-06 10:30:00,28.11,28.11,27.99,28.02,115108.0,26.2251,26.2251,26.1131,26.1411,115108.0
2015-08-06 11:00:00,28.02,28.04,27.83,27.83,23784.0,26.1411,26.1598,25.9639,25.9639,23784.0
2015-08-06 11:30:00,27.71,27.75,27.4,27.4,33168.0,25.8519,25.8892,25.5627,25.5627,33168.0
2015-08-06 12:00:00,27.3,27.47,27.28,27.38,77668.0,25.4694,25.628,25.4507,25.544,77668.0
2015-08-06 12:30:00,27.34,27.39,27.32,27.33,42416.0,25.5067,25.5534,25.4881,25.4974,42416.0
2015-08-06 13:00:00,27.33,27.4,27.27,27.34,56396.0,25.4974,25.5627,25.4414,25.5067,56396.0
2015-08-06 13:30:00,27.36,27.55,27.34,27.46,87756.0,25.5254,25.7026,25.5067,25.6187,87756.0
2015-08-06 14:00:00,27.47,27.55,27.41,27.51,112672.0,25.628,25.7026,25.572,25.6653,112672.0
2015-08-06 14:30:00,27.51,27.53,27.37,27.38,31200.0,25.6653,25.684,25.5347,25.544,31200.0
2015-08-06 15:00:00,27.38,27.45,27.36,27.39,84784.0,25.544,25.6093,25.5254,25.5534,84784.0
2015-08-06 15:30:00,27.39,27.5,27.36,27.48,205496.0,25.5534,25.656,25.5254,25.6373,205496.0
2015-08-07 09:30:00,27.39,27.78,26.64,27.14,87308.0,25.5534,25.9172,24.8537,25.3201,87308.0
2015-08-07 10:00:00,27.14,27.15,26.96,27.01,70776.0,25.3201,25.3295,25.1522,25.1988,70776.0
2015-08-07 10:30:00,27.05,27.37,27.04,27.27,49920.0,25.2362,25.5347,25.2268,25.4414,49920.0
2015-08-07 11:00:00,27.28,27.3,27.11,27.15,35628.0,25.4507,25.4694,25.2921,25.3295,35628.0
2015-08-07 11:30:00,27.12,27.13,26.87,27.04,61060.0,25.3015,25.3108,25.0682,25.2268,61060.0
2015-08-07 12:00:00,27.01,27.05,26.98,27.01,25608.0,25.1988,25.2362,25.1709,25.1988,25608.0
2015-08-07 12:30:00,27.01,27.04,26.98,27.0,33348.0,25.1988,25.2268,25.1709,25.1895,33348.0
2015-08-07 13:00:00,27.02,27.05,26.97,27.05,39252.0,25.2082,25.2362,25.1615,25.2362,39252.0
2015-08-07 13:30:00,27.04,27.14,27.03,27.06,432872.0,25.2268,25.3201,25.2175,25.2455,432872.0
2015-08-07 14:00:00,27.05,27.05,26.91,27.01,33928.0,25.2362,25.2362,25.1056,25.1988,33928.0
2015-08-07 14:30:00,27.1,27.14,27.04,27.13,39200.0,25.2828,25.3201,25.2268,25.3108,39200.0
2015-08-07 15:00:00,27.13,27.14,27.08,27.12,81544.0,25.3108,25.3201,25.2642,25.3015,81544.0
2015-08-07 15:30:00,27.13,27.17,27.07,27.11,89372.0,25.3108,25.3481,25.2548,25.2921,89372.0
2015-08-10 09:30:00,27.31,27.6,27.31,27.36,41708.0,25.4787,25.7493,25.4787,25.5254,41708.0
2015-08-10 10:00:00,27.36,27.36,27.18,27.36,51400.0,25.5254,25.5254,25.3574,25.5254,51400.0
2015-08-10 10:30:00,27.3,27.3,27.11,27.21,52828.0,25.4694,25.4694,25.2921,25.3854,52828.0
2015-08-10 11:00:00,27.2,27.25,27.18,27.2,69608.0,25.3761,25.4228,25.3574,25.3761,69608.0
2015-08-10 11:30:00,27.21,27.25,27.17,27.22,55100.0,25.3854,25.4228,25.3481,25.3948,55100.0
2015-08-10 12:00:00,27.22,27.22,27.17,27.18,14000.0,25.3948,25.3948,25.3481,25.3574,14000.0
2015-08-10 12:30:00,27.19,27.24,27.1,27.19,41236.0,25.3668,25.4134,25.2828,25.3668,41236.0
2015-08-10 13:00:00,27.16,27.25,27.15,27.22,25200.0,25.3388,25.4228,25.3295,25.3948,25200.0
2015-08-10 13:30:00,27.25,27.28,27.21,27.21,28800.0,25.4228,25.4507,25.3854,25.3854,28800.0
2015-08-10 14:00:00,27.22,27.36,27.2,27.25,80240.0,25.3948,25.5254,25.3761,25.4228,80240.0
2015-08-10 14:30:00,27.24,27.34,27.19,27.23,25468.0,25.4134,25.5067,25.3668,25.4041,25468.0
2015-08-10 15:00:00,27.25,27.33,27.19,27.22,136400.0,25.4228,25.4974,25.3668,25.3948,136400.0
2015-08-10 15:30:00,27.23,27.29,27.2,27.23,140304.0,25.4041,25.4601,25.3761,25.4041,140304.0
2015-08-11 09:30:00,27.05,27.28,26.9,27.07,30320.0,25.2362,25.4507,25.0962,25.2548,30320.0
2015-08-11 10:00:00,27.0,27.15,27.0,27.06,52060.0,25.1895,25.3295,25.1895,25.2455,52060.0
2015-08-11 10:30:00,27.05,27.15,27.05,27.1,56932.0,25.2362,25.3295,25.2362,25.2828,56932.0
2015-08-11 11:00:00,27.09,27.09,26.9,26.9,12908.0,25.2735,25.2735,25.0962,25.0962,12908.0
2015-08-11 11:30:00,26.92,26.96,26.88,26.92,46640.0,25.1149,25.1522,25.0776,25.1149,46640.0
2015-08-11 12:00:00,26.92,26.97,26.85,26.85,10204.0,25.1149,25.1615,25.0496,25.0496,10204.0
2015-08-11 12:30:00,26.87,27.0,26.85,26.87,29504.0,25.0682,25.1895,25.0496,25.0682,29504.0
2015-08-11 13:00:00,26.85,26.96,26.85,26.87,28692.0,25.0496,25.1522,25.0496,25.0682,28692.0
2015-08-11 13:30:00,26.88,26.93,26.82,26.87,45716.0,25.0776,25.1242,25.0216,25.0682,45716.0
2015-08-11 14:00:00,26.89,27.0,26.89,26.98,54472.0,25.0869,25.1895,25.0869,25.1709,54472.0
2015-08-11 14:30:00,27.0,27.11,26.96,27.09,60092.0,25.1895,25.2921,25.1522,25.2735,60092.0
2015-08-11 15:00:00,27.07,27.11,26.98,27.01,68000.0,25.2548,25.2921,25.1709,25.1988,68000.0
2015-08-11 15:30:00,27.0,27.04,26.94,27.0,204224.0,25.1895,25.2268,25.1335,25.1895,204224.0
2015-08-12 09:30:00,26.7,27.02,26.7,26.93,44216.0,24.9096,25.2082,24.9096,25.1242,44216.0
2015-08-12 10:00:00,26.86,26.96,26.64,26.66,21484.0,25.0589,25.1522,24.8537,24.8723,21484.0
2015-08-12 10:30:00,26.64,26.71,26.45,26.45,40220.0,24.8537,24.919,24.6764,24.6764,40220.0
2015-08-12 11:00:00,26.46,26.71,26.44,26.61,55260.0,24.6857,24.919,24.6671,24.8257,55260.0
2015-08-12 11:30:00,26.61,26.67,26.34,26.35,47428.0,24.8257,24.8816,24.5738,24.5831,47428.0
2015-08-12 12:00:00,26.36,26.5,26.34,26.47,79300.0,24.5924,24.723,24.5738,24.6951,79300.0
2015-08-12 12:30:00,26.5,26.58,26.48,26.5,16452.0,24.723,24.7977,24.7044,24.723,16452.0
2015-08-12 13:00:00,26.52,26.6,26.51,26.54,72000.0,24.7417,24.8163,24.7324,24.7604,72000.0
2015-08-12 13:30:00,26.56,26.6,26.52,26.57,77372.0,24.779,24.8163,24.7417,24.7884,77372.0
2015-08-12 14:00:00,26.56,26.65,26.47,26.47,30000.0,24.779,24.863,24.6951,24.6951,30000.0
2015-08-12 14:30:00,26.47,26.72,26.45,26.64,121704.0,24.6951,24.9283,24.6764,24.8537,121704.0
2015-08-12 15:00:00,26.67,26.71,26.59,26.64,53600.0,24.8816,24.919,24.807,24.8537,53600.0
2015-08-12 15:30:00,26.64,26.72,26.61,26.63,155788.0,24.8537,24.9283,24.8257,24.8443,155788.0
2015-08-13 09:30:00,26.52,26.63,26.42,26.54,7060.0,24.8164,24.9193,24.7228,24.8351,7060.0
2015-08-13 10:00:00,26.48,26.55,26.45,26.46,6004.0,24.779,24.8445,24.7509,24.7603,6004.0
2015-08-13 10:30:00,26.45,26.55,26.45,26.51,50800.0,24.7509,24.8445,24.7509,24.807,50800.0
2015-08-13 11:00:00,26.51,26.52,26.47,26.51,21600.0,24.807,24.8164,24.7696,24.807,21600.0
2015-08-13 11:30:00,26.53,26.59,26.5,26.56,33200.0,24.8258,24.8819,24.7977,24.8538,33200.0
2015-08-13 12:00:00,26.57,26.59,26.55,26.59,25848.0,24.8632,24.8819,24.8445,24.8819,25848.0
2015-08-13 12:30:00,26.57,26.58,26.51,26.58,11224.0,24.8632,24.8725,24.807,24.8725,11224.0
2015-08-13 13:00:00,26.59,26.64,26.5,26.5,109040.0,24.8819,24.9287,24.7977,24.7977,109040.0
2015-08-13 13:30:00,26.51,26.56,26.49,26.5,89164.0,24.807,24.8538,24.7883,24.7977,89164.0
2015-08-13 14:00:00,26.5,26.52,26.49,26.49,48748.0,24.7977,24.8164,24.7883,24.7883,48748.0
2015-08-13 14:30:00,26.49,26.55,26.47,26.5,52400.0,24.7883,24.8445,24.7696,24.7977,52400.0
2015-08-13 15:00:00,26.5,26.52,26.44,26.52,35960.0,24.7977,24.8164,24.7415,24.8164,35960.0
2015-08-13 15:30:00,26.5,26.54,26.43,26.5,208120.0,24.7977,24.8351,24.7322,24.7977,208120.0
2015-08-14 09:30:00,26.53,26.63,26.39,26.41,22924.0,24.8258,24.9193,24.6947,24.7135,22924.0
2015-08-14 10:00:00,26.46,26.48,26.39,26.39,7200.0,24.7603,24.779,24.6947,24.6947,7200.0
2015-08-14 10:30:00,26.39,26.41,26.35,26.35,6316.0,24.6947,24.7135,24.6573,24.6573,6316.0
2015-08-14 11:00:00,26.35,26.35,26.22,26.29,48432.0,24.6573,24.6573,24.5357,24.6012,48432.0
2015-08-14 11:30:00,26.33,26.42,26.24,26.42,22000.0,24.6386,24.7228,24.5544,24.7228,22000.0
2015-08-14 12:00:00,26.39,26.42,26.31,26.31,18800.0,24.6947,24.7228,24.6199,24.6199,18800.0
2015-08-14 12:30:00,26.36,26.39,26.34,26.37,10000.0,24.6667,24.6947,24.648,24.676,10000.0
2015-08-14 13:00:00,26.39,26.43,26.35,26.38,17704.0,24.6947,24.7322,24.6573,24.6854,17704.0
2015-08-14 13:30:00,26.38,26.42,26.38,26.39,15056.0,24.6854,24.7228,24.6854,24.6947,15056.0
2015-08-14 14:00:00,26.4,26.5,26.4,26.43,15120.0,24.7041,24.7977,24.7041,24.7322,15120.0
2015-08-14 14:30:00,26.43,26.46,26.42,26.42,12400.0,24.7322,24.7603,24.7228,24.7228,12400.0
2015-08-14 15:00:00,26.41,26.46,26.41,26.46,30540.0,24.7135,24.7603,24.7135,24.7603,30540.0
2015-08-14 15:30:00,26.44,26.5,26.4,26.42,67380.0,24.7415,24.7977,24.7041,24.7228,67380.0
2015-08-17 09:30:00,26.36,26.5,26.21,26.41,107628.0,24.6667,24.7977,24.5263,24.7135,107628.0
2015-08-17 10:00:00,26.41,26.49,26.3,26.43,10392.0,24.7135,24.7883,24.6105,24.7322,10392.0
2015-08-17 10:30:00,26.5,26.5,26.43,26.46,26676.0,24.7977,24.7977,24.7322,24.7603,26676.0
2015-08-17 11:00:00,26.53,26.53,26.44,26.5,40564.0,24.8258,24.8258,24.7415,24.7977,40564.0
2015-08-17 11:30:00,26.5,26.53,26.45,26.51,34428.0,24.7977,24.8258,24.7509,24.807,34428.0
2015-08-17 12:00:00,26.55,26.55,26.45,26.5,33696.0,24.8445,24.8445,24.7509,24.7977,33696.0
2015-08-17 12:30:00,26.5,26.53,26.5,26.53,28540.0,24.7977,24.8258,24.7977,24.8258,28540.0
2015-08-17 13:00:00,26.53,26.54,26.48,26.54,49280.0,24.8258,24.8351,24.779,24.8351,49280.0
2015-08-17 13:30:00,26.57,26.57,26.52,26.57,22328.0,24.8632,24.8632,24.8164,24.8632,22328.0
2015-08-17 14:00:00,26.57,26.63,26.57,26.63,18804.0,24.8632,24.9193,24.8632,24.9193,18804.0
2015-08-17 14:30:00,26.61,26.65,26.6,26.65,22208.0,24.9006,24.938,24.8913,24.938,22208.0
2015-08-17 15:00:00,26.65,26.65,26.53,26.55,28400.0,24.938,24.938,24.8258,24.8445,28400.0
2015-08-17 15:30:00,26.55,26.64,26.5,26.63,123072.0,24.8445,24.9287,24.7977,24.9193,123072.0
2015-08-18 09:30:00,26.57,26.71,26.49,26.59,7920.0,24.8632,24.9942,24.7883,24.8819,7920.0
2015-08-18 10:00:00,26.58,26.66,26.58,26.58,34928.0,24.8725,24.9474,24.8725,24.8725,34928.0
2015-08-18 10:30:00,26.57,26.63,26.49,26.59,66344.0,24.8632,24.9193,24.7883,24.8819,66344.0
2015-08-18 11:00:00,26.58,26.58,26.43,26.43,101036.0,24.8725,24.8725,24.7322,24.7322,101036.0
2015-08-18 11:30:00,26.43,26.5,26.43,26.44,11600.0,24.7322,24.7977,24.7322,24.7415,11600.0
2015-08-18 12:00:00,26.48,26.5,26.36,26.4,74356.0,24.779,24.7977,24.6667,24.7041,74356.0
2015-08-18 12:30:00,26.39,26.45,26.39,26.43,6000.0,24.6947,24.7509,24.6947,24.7322,6000.0
2015-08-18 13:00:00,26.41,26.45,26.41,26.45,9600.0,24.7135,24.7509,24.7135,24.7509,9600.0
2015-08-18 13:30:00,26.42,26.42,26.37,26.39,8000.0,24.7228,24.7228,24.676,24.6947,8000.0
2015-08-18 14:00:00,26.41,26.49,26.41,26.47,83580.0,24.7135,24.7883,24.7135,24.7696,83580.0
2015-08-18 14:30:00,26.43,26.5,26.43,26.44,39428.0,24.7322,24.7977,24.7322,24.7415,39428.0
2015-08-18 15:00:00,26.45,26.5,26.43,26.45,17200.0,24.7509,24.7977,24.7322,24.7509,17200.0
2015-08-18 15:30:00,26.43,26.48,26.42,26.45,121480.0,24.7322,24.779,24.7228,24.7509,121480.0
2015-08-19 09:30:00,26.4,26.42,26.22,26.38,16192.0,24.7041,24.7228,24.5357,24.6854,16192.0
2015-08-19 10:00:00,26.36,26.41,26.35,26.35,3604.0,24.6667,24.7135,24.6573,24.6573,3604.0
2015-08-19 10:30:00,26.33,26.37,26.25,26.26,25580.0,24.6386,24.676,24.5637,24.5731,25580.0
2015-08-19 11:00:00,26.22,26.36,26.22,26.31,21672.0,24.5357,24.6667,24.5357,24.6199,21672.0
2015-08-19 11:30:00,26.29,26.39,26.25,26.36,72000.0,24.6012,24.6947,24.5637,24.6667,72000.0
2015-08-19 12:00:00,26.38,26.41,26.29,26.31,21200.0,24.6854,24.7135,24.6012,24.6199,21200.0
2015-08-19 12:30:00,26.34,26.38,26.31,26.36,59996.0,24.648,24.6854,24.6199,24.6667,59996.0
2015-08-19 13:00:00,26.36,26.36,26.31,26.33,41176.0,24.6667,24.6667,24.6199,24.6386,41176.0
2015-08-19 13:30:00,26.32,26.38,26.3,26.32,36764.0,24.6292,24.6854,24.6105,24.6292,36764.0
2015-08-19 14:00:00,26.36,26.38,26.32,26.32,119448.0,24.6667,24.6854,24.6292,24.6292,119448.0
2015-08-19 14:30:00,26.31,26.35,26.3,26.3,29760.0,24.6199,24.6573,24.6105,24.6105,29760.0
2015-08-19 15:00:00,26.28,26.36,26.28,26.32,15096.0,24.5918,24.6667,24.5918,24.6292,15096.0
2015-08-19 15:30:00,26.32,26.36,26.3,26.33,84268.0,24.6292,24.6667,24.6105,24.6386,84268.0
2015-08-20 09:30:00,26.11,26.17,26.02,26.06,14916.0,24.4327,24.4889,24.3485,24.3859,14916.0
2015-08-20 10:00:00,26.16,26.16,26.02,26.1,40604.0,24.4795,24.4795,24.3485,24.4234,40604.0
2015-08-20 10:30:00,26.11,26.17,26.1,26.12,18148.0,24.4327,24.4889,24.4234,24.4421,18148.0
2015-08-20 11:00:00,26.15,26.15,26.06,26.08,17748.0,24.4702,24.4702,24.3859,24.4047,17748.0
2015-08-20 11:30:00,26.13,26.13,26.07,26.13,24800.0,24.4515,24.4515,24.3953,24.4515,24800.0
2015-08-20 12:00:00,26.08,26.11,26.03,26.06,7200.0,24.4047,24.4327,24.3579,24.3859,7200.0
2015-08-20 12:30:00,26.06,26.07,26.02,26.06,32800.0,24.3859,24.3953,24.3485,24.3859,32800.0
2015-08-20 13:00:00,26.03,26.07,26.01,26.03,10208.0,24.3579,24.3953,24.3392,24.3579,10208.0
2015-08-20 13:30:00,26.01,26.06,26.0,26.05,8804.0,24.3392,24.3859,24.3298,24.3766,8804.0
2015-08-20 14:00:00,26.08,26.1,25.99,26.04,68000.0,24.4047,24.4234,24.3204,24.3672,68000.0
2015-08-20 14:30:00,26.02,26.02,25.93,25.95,52372.0,24.3485,24.3485,24.2643,24.283,52372.0
2015-08-20 15:00:00,25.96,26.03,25.92,25.96,61900.0,24.2924,24.3579,24.2549,24.2924,61900.0
2015-08-20 15:30:00,25.96,26.01,25.88,25.93,244224.0,24.2924,24.3392,24.2175,24.2643,244224.0
2015-08-21 09:30:00,25.68,25.93,25.54,25.93,22016.0,24.0304,24.2643,23.8994,24.2643,22016.0
2015-08-21 10:00:00,25.89,26.1,25.83,25.88,31072.0,24.2269,24.4234,24.1707,24.2175,31072.0
2015-08-21 10:30:00,25.93,25.93,25.75,25.79,32276.0,24.2643,24.2643,24.0959,24.1333,32276.0
2015-08-21 11:00:00,25.83,25.83,25.64,25.79,43720.0,24.1707,24.1707,23.9929,24.1333,43720.0
2015-08-21 11:30:00,25.75,25.88,25.71,25.79,54388.0,24.0959,24.2175,24.0584,24.1333,54388.0
2015-08-21 12:00:00,25.79,25.86,25.71,25.74,43064.0,24.1333,24.1988,24.0584,24.0865,43064.0
2015-08-21 12:30:00,25.74,25.82,25.66,25.71,53272.0,24.0865,24.1614,24.0116,24.0584,53272.0
2015-08-21 13:00:00,25.7,25.88,25.68,25.86,21280.0,24.0491,24.2175,24.0304,24.1988,21280.0
2015-08-21 13:30:00,25.88,25.95,25.78,25.92,53784.0,24.2175,24.283,24.1239,24.2549,53784.0
2015-08-21 14:00:00,25.91,25.95,25.79,25.8,94040.0,24.2456,24.283,24.1333,24.1426,94040.0
2015-08-21 14:30:00,25.83,25.86,25.64,25.64,27604.0,24.1707,24.1988,23.9929,23.9929,27604.0
2015-08-21 15:00:00,25.65,25.74,25.53,25.6,41444.0,24.0023,24.0865,23.89,23.9555,41444.0
2015-08-21 15:30:00,25.57,25.65,25.38,25.38,139600.0,23.9274,24.0023,23.7496,23.7496,139600.0
2015-08-24 09:30:00,24.46,24.8,23.75,24.72,54048.0,22.8887,23.2069,22.2243,23.132,54048.0
2015-08-24 10:00:00,24.7,24.76,24.6,24.66,102692.0,23.1133,23.1695,23.0197,23.0759,102692.0
2015-08-24 10:30:00,24.65,24.73,24.41,24.66,63796.0,23.0665,23.1414,22.8419,23.0759,63796.0
2015-08-24 11:00:00,24.66,24.67,24.29,24.45,65000.0,23.0759,23.0852,22.7296,22.8794,65000.0
2015-08-24 11:30:00,24.4,24.64,24.3,24.53,99808.0,22.8326,23.0572,22.739,22.9542,99808.0
2015-08-24 12:00:00,24.52,24.63,24.46,24.62,35268.0,22.9449,23.0478,22.8887,23.0385,35268.0
2015-08-24 12:30:00,24.62,24.63,24.47,24.56,37924.0,23.0385,23.0478,22.8981,22.9823,37924.0
2015-08-24 13:00:00,24.57,24.62,24.4,24.47,28380.0,22.9917,23.0385,22.8326,22.8981,28380.0
2015-08-24 13:30:00,24.47,24.47,24.2,24.21,35180.0,22.8981,22.8981,22.6454,22.6548,35180.0
2015-08-24 14:00:00,24.22,24.25,24.02,24.04,44316.0,22.6641,22.6922,22.477,22.4957,44316.0
2015-08-24 14:30:00,24.06,24.18,23.9,23.91,44880.0,22.5144,22.6267,22.3647,22.3741,44880.0
2015-08-24 15:00:00,23.9,24.0,23.68,23.7,76044.0,22.3647,22.4583,22.1588,22.1776,76044.0
2015-08-24 15:30:00,23.76,24.01,23.65,23.67,254288.0,22.2337,22.4676,22.1308,22.1495,254288.0
2015-08-25 09:30:00,24.24,25.34,23.69,23.93,40972.0,22.6829,23.7122,22.1682,22.3928,40972.0
2015-08-25 10:00:00,23.86,23.9,23.48,23.6,69048.0,22.3273,22.3647,21.9717,22.084,69048.0
2015-08-25 10:30:00,23.62,23.69,23.53,23.59,43200.0,22.1027,22.1682,22.0185,22.0746,43200.0
2015-08-25 11:00:00,23.62,23.91,23.61,23.72,88244.0,22.1027,22.3741,22.0933,22.1963,88244.0
2015-08-25 11:30:00,23.71,23.84,23.66,23.78,54096.0,22.1869,22.3086,22.1401,22.2524,54096.0
2015-08-25 12:00:00,23.79,23.85,23.7,23.85,66404.0,22.2618,22.3179,22.1776,22.3179,66404.0
2015-08-25 12:30:00,23.82,23.95,23.81,23.81,38000.0,22.2898,22.4115,22.2805,22.2805,38000.0
2015-08-25 13:00:00,23.74,23.89,23.61,23.61,67116.0,22.215,22.3553,22.0933,22.0933,67116.0
2015-08-25 13:30:00,23.61,23.82,23.54,23.74,82744.0,22.0933,22.2898,22.0278,22.215,82744.0
2015-08-25 14:00:00,23.73,23.83,23.68,23.83,55768.0,22.2056,22.2992,22.1588,22.2992,55768.0
2015-08-25 14:30:00,23.78,23.87,23.72,23.83,33132.0,22.2524,22.3366,22.1963,22.2992,33132.0
2015-08-25 15:00:00,23.81,23.83,23.58,23.58,51612.0,22.2805,22.2992,22.0653,22.0653,51612.0
2015-08-25 15:30:00,23.6,23.61,23.29,23.32,130680.0,22.084,22.0933,21.7939,21.822,130680.0
2015-08-26 09:30:00,23.74,24.73,23.46,23.57,35180.0,22.215,23.1414,21.953,22.0559,35180.0
2015-08-26 10:00:00,23.56,23.64,23.42,23.42,17196.0,22.0465,22.1214,21.9155,21.9155,17196.0
2015-08-26 10:30:00,23.42,23.57,23.32,23.51,32728.0,21.9155,22.0559,21.822,21.9998,32728.0
2015-08-26 11:00:00,23.51,23.51,23.35,23.43,104236.0,21.9998,21.9998,21.85,21.9249,104236.0
2015-08-26 11:30:00,23.43,23.51,23.4,23.43,30000.0,21.9249,21.9998,21.8968,21.9249,30000.0
2015-08-26 12:00:00,23.43,23.51,23.35,23.37,51520.0,21.9249,21.9998,21.85,21.8687,51520.0
2015-08-26 12:30:00,23.38,23.48,23.3,23.48,26560.0,21.8781,21.9717,21.8032,21.9717,26560.0
2015-08-26 13:00:00,23.5,23.52,23.39,23.44,43060.0,21.9904,22.0091,21.8875,21.9343,43060.0
2015-08-26 13:30:00,23.45,23.54,23.42,23.54,47672.0,21.9436,22.0278,21.9155,22.0278,47672.0
2015-08-26 14:00:00,23.54,23.54,23.39,23.48,22132.0,22.0278,22.0278,21.8875,21.9717,22132.0
2015-08-26 14:30:00,23.49,23.57,23.44,23.54,60372.0,21.981,22.0559,21.9343,22.0278,60372.0
2015-08-26 15:00:00,23.59,23.81,23.53,23.71,53528.0,22.0746,22.2805,22.0185,22.1869,53528.0
2015-08-26 15:30:00,23.77,24.01,23.75,23.87,201584.0,22.2431,22.4676,22.2243,22.3366,201584.0
2015-08-27 09:30:00,24.13,24.38,23.87,24.05,160856.0,22.5799,22.8139,22.3366,22.5051,160856.0
2015-08-27 10:00:00,24.05,24.24,24.01,24.1,77960.0,22.5051,22.6829,22.4676,22.5519,77960.0
2015-08-27 10:30:00,24.1,24.21,24.08,24.11,75868.0,22.5519,22.6548,22.5331,22.5612,75868.0
2015-08-27 11:00:00,24.13,24.19,24.06,24.09,66572.0,22.5799,22.6361,22.5144,22.5425,66572.0
2015-08-27 11:30:00,24.15,24.15,24.05,24.1,25600.0,22.5986,22.5986,22.5051,22.5519,25600.0
2015-08-27 12:00:00,24.13,24.22,24.06,24.1,65800.0,22.5799,22.6641,22.5144,22.5519,65800.0
2015-08-27 12:30:00,24.1,24.12,24.04,24.12,16600.0,22.5519,22.5706,22.4957,22.5706,16600.0
2015-08-27 13:00:00,24.15,24.17,24.09,24.11,36800.0,22.5986,22.6174,22.5425,22.5612,36800.0
2015-08-27 13:30:00,24.13,24.13,24.0,24.06,43172.0,22.5799,22.5799,22.4583,22.5144,43172.0
2015-08-27 14:00:00,24.11,24.11,23.92,23.95,74056.0,22.5612,22.5612,22.3834,22.4115,74056.0
2015-08-27 14:30:00,23.97,24.09,23.97,24.0,75728.0,22.4302,22.5425,22.4302,22.4583,75728.0
2015-08-27 15:00:00,24.0,24.03,23.91,24.0,98336.0,22.4583,22.4864,22.3741,22.4583,98336.0
2015-08-27 15:30:00,24.02,24.18,23.95,24.13,270368.0,22.477,22.6267,22.4115,22.5799,270368.0
2015-08-28 09:30:00,24.03,24.22,23.97,24.09,24832.0,22.4864,22.6641,22.4302,22.5425,24832.0
2015-08-28 10:00:00,24.06,24.13,23.94,24.08,115468.0,22.5144,22.5799,22.4021,22.5331,115468.0
2015-08-28 10:30:00,24.1,24.15,24.03,24.14,44800.0,22.5519,22.5986,22.4864,22.5893,44800.0
2015-08-28 11:00:00,24.14,24.15,24.08,24.12,63748.0,22.5893,22.5986,22.5331,22.5706,63748.0
2015-08-28 11:30:00,24.13,24.14,23.94,23.95,46688.0,22.5799,22.5893,22.4021,22.4115,46688.0
2015-08-28 12:00:00,23.99,24.05,23.94,24.03,54572.0,22.4489,22.5051,22.4021,22.4864,54572.0
2015-08-28 12:30:00,24.03,24.08,23.97,24.03,23348.0,22.4864,22.5331,22.4302,22.4864,23348.0
2015-08-28 13:00:00,24.02,24.05,23.9,23.91,39200.0,22.477,22.5051,22.3647,22.3741,39200.0
2015-08-28 13:30:00,23.95,24.09,23.9,24.05,52212.0,22.4115,22.5425,22.3647,22.5051,52212.0
2015-08-28 14:00:00,24.1,24.13,23.96,24.01,44144.0,22.5519,22.5799,22.4208,22.4676,44144.0
2015-08-28 14:30:00,24.09,24.17,24.05,24.06,36320.0,22.5425,22.6174,22.5051,22.5144,36320.0
2015-08-28 15:00:00,24.11,24.14,24.06,24.11,366800.0,22.5612,22.5893,22.5144,22.5612,366800.0
2015-08-28 15:30:00,24.1,24.1,23.96,24.0,376708.0,22.5519,22.5519,22.4208,22.4583,376708.0
2015-08-31 09:30:00,23.96,24.15,23.93,23.94,28280.0,22.4208,22.5986,22.3928,22.4021,28280.0
2015-08-31 10:00:00,23.97,24.04,23.8,24.04,29796.0,22.4302,22.4957,22.2711,22.4957,29796.0
2015-08-31 10:30:00,24.03,24.11,23.99,24.0,31060.0,22.4864,22.5612,22.4489,22.4583,31060.0
2015-08-31 11:00:00,23.99,24.06,23.93,23.93,17444.0,22.4489,22.5144,22.3928,22.3928,17444.0
2015-08-31 11:30:00,23.89,24.06,23.89,23.9,16800.0,22.3553,22.5144,22.3553,22.3647,16800.0
2015-08-31 12:00:00,23.92,23.96,23.88,23.93,16800.0,22.3834,22.4208,22.346,22.3928,16800.0
2015-08-31 12:30:00,23.9,23.96,23.81,23.81,38484.0,22.3647,22.4208,22.2805,22.2805,38484.0
2015-08-31 13:00:00,23.81,23.88,23.75,23.82,15792.0,22.2805,22.346,22.2243,22.2898,15792.0
2015-08-31 13:30:00,23.81,23.86,23.76,23.82,18000.0,22.2805,22.3273,22.2337,22.2898,18000.0
2015-08-31 14:00:00,23.82,23.83,23.6,23.62,42252.0,22.2898,22.2992,22.084,22.1027,42252.0
2015-08-31 14:30:00,23.66,23.68,23.55,23.56,44700.0,22.1401,22.1588,22.0372,22.0465,44700.0
2015-08-31 15:00:00,23.59,23.68,23.56,23.63,45980.0,22.0746,22.1588,22.0465,22.112,45980.0
2015-08-31 15:30:00,23.62,23.69,23.57,23.6,147832.0,22.1027,22.1682,22.0559,22.084,147832.0
2015-09-01 09:30:00,23.2,23.35,23.03,23.24,18088.0,21.7097,21.85,21.5506,21.7471,18088.0
2015-09-01 10:00:00,23.2,23.32,23.14,23.32,10800.0,21.7097,21.822,21.6535,21.822,10800.0
2015-09-01 10:30:00,23.32,23.38,23.2,23.31,22216.0,21.822,21.8781,21.7097,21.8126,22216.0
2015-09-01 11:00:00,23.26,23.36,23.2,23.26,42844.0,21.7658,21.8594,21.7097,21.7658,42844.0
2015-09-01 11:30:00,23.27,23.29,23.21,23.25,31612.0,21.7752,21.7939,21.719,21.7565,31612.0
2015-09-01 12:00:00,23.26,23.27,23.17,23.17,16096.0,21.7658,21.7752,21.6816,21.6816,16096.0
2015-09-01 12:30:00,23.16,23.18,23.09,23.1,29612.0,21.6722,21.691,21.6067,21.6161,29612.0
2015-09-01 13:00:00,23.07,23.16,23.06,23.16,48340.0,21.588,21.6722,21.5787,21.6722,48340.0
2015-09-01 13:30:00,23.15,23.2,23.13,23.18,49236.0,21.6629,21.7097,21.6442,21.691,49236.0
2015-09-01 14:00:00,23.2,23.2,23.06,23.11,39848.0,21.7097,21.7097,21.5787,21.6255,39848.0
2015-09-01 14:30:00,23.11,23.19,23.1,23.15,27292.0,21.6255,21.7003,21.6161,21.6629,27292.0
2015-09-01 15:00:00,23.13,23.19,23.04,23.05,84992.0,21.6442,21.7003,21.5599,21.5693,84992.0
2015-09-01 15:30:00,23.05,23.06,22.89,22.99,122384.0,21.5693,21.5787,21.4196,21.5132,122384.0
2015-09-02 09:30:00,23.17,23.3,22.97,23.1,25548.0,21.6816,21.8032,21.4944,21.6161,25548.0
2015-09-02 10:00:00,23.15,23.39,23.15,23.25,21824.0,21.6629,21.8875,21.6629,21.7565,21824.0
2015-09-02 10:30:00,23.22,23.28,23.15,23.26,33912.0,21.7284,21.7845,21.6629,21.7658,33912.0
2015-09-02 11:00:00,23.25,23.36,23.22,23.25,73000.0,21.7565,21.8594,21.7284,21.7565,73000.0
2015-09-02 11:30:00,23.27,23.28,23.13,23.13,19200.0,21.7752,21.7845,21.6442,21.6442,19200.0
2015-09-02 12:00:00,23.11,23.17,23.0,23.06,30400.0,21.6255,21.6816,21.5225,21.5787,30400.0
2015-09-02 12:30:00,23.05,23.28,23.05,23.25,15460.0,21.5693,21.7845,21.5693,21.7565,15460.0
2015-09-02 13:00:00,23.23,23.28,23.17,23.27,14400.0,21.7377,21.7845,21.6816,21.7752,14400.0
2015-09-02 13:30:00,23.27,23.27,23.16,23.16,9368.0,21.7752,21.7752,21.6722,21.6722,9368.0
2015-09-02 14:00:00,23.18,23.26,23.17,23.24,38820.0,21.691,21.7658,21.6816,21.7471,38820.0
2015-09-02 14:30:00,23.23,23.25,23.14,23.24,17920.0,21.7377,21.7565,21.6535,21.7471,17920.0
2015-09-02 15:00:00,23.27,23.28,23.21,23.25,49140.0,21.7752,21.7845,21.719,21.7565,49140.0
2015-09-02 15:30:00,23.24,23.28,23.22,23.25,223148.0,21.7471,21.7845,21.7284,21.7565,223148.0
2015-09-03 09:30:00,23.3,23.49,23.3,23.43,12704.0,21.8032,21.981,21.8032,21.9249,12704.0
2015-09-03 10:00:00,23.34,23.43,23.3,23.37,23244.0,21.8407,21.9249,21.8032,21.8687,23244.0
2015-09-03 10:30:00,23.32,23.4,23.19,23.4,20000.0,21.822,21.8968,21.7003,21.8968,20000.0
2015-09-03 11:00:00,23.4,23.43,23.25,23.26,17724.0,21.8968,21.9249,21.7565,21.7658,17724.0
2015-09-03 11:30:00,23.27,23.38,23.23,23.27,24852.0,21.7752,21.8781,21.7377,21.7752,24852.0
2015-09-03 12:00:00,23.32,23.32,23.15,23.23,20952.0,21.822,21.822,21.6629,21.7377,20952.0
2015-09-03 12:30:00,23.24,23.24,23.11,23.18,25196.0,21.7471,21.7471,21.6255,21.691,25196.0
2015-09-03 13:00:00,23.21,23.21,23.12,23.12,17820.0,21.719,21.719,21.6348,21.6348,17820.0
2015-09-03 13:30:00,23.1,23.24,23.1,23.16,19672.0,21.6161,21.7471,21.6161,21.6722,19672.0
2015-09-03 14:00:00,23.17,23.21,23.1,23.18,14876.0,21.6816,21.719,21.6161,21.691,14876.0
2015-09-03 14:30:00,23.22,23.25,23.15,23.17,15600.0,21.7284,21.7565,21.6629,21.6816,15600.0
2015-09-03 15:00:00,23.18,23.22,23.11,23.11,27428.0,21.691,21.7284,21.6255,21.6255,27428.0
2015-09-03 15:30:00,23.08,23.11,22.98,23.02,168616.0,21.5974,21.6255,21.5038,21.5412,168616.0
2015-09-04 09:30:00,22.8,23.08,22.79,22.9,47192.0,21.3354,21.5974,21.326,21.4289,47192.0
2015-09-04 10:00:00,22.9,23.16,22.82,23.06,53664.0,21.4289,21.6722,21.3541,21.5787,53664.0
2015-09-04 10:30:00,23.05,23.11,22.99,23.05,82424.0,21.5693,21.6255,21.5132,21.5693,82424.0
2015-09-04 11:00:00,23.02,23.16,23.02,23.11,84876.0,21.5412,21.6722,21.5412,21.6255,84876.0
2015-09-04 11:30:00,23.13,23.18,23.07,23.1,86000.0,21.6442,21.691,21.588,21.6161,86000.0
2015-09-04 12:00:00,23.1,23.13,23.0,23.08,62964.0,21.6161,21.6442,21.5225,21.5974,62964.0
2015-09-04 12:30:00,23.07,23.13,23.04,23.11,64000.0,21.588,21.6442,21.5599,21.6255,64000.0
2015-09-04 13:00:00,23.1,23.14,23.02,23.11,49252.0,21.6161,21.6535,21.5412,21.6255,49252.0
2015-09-04 13:30:00,23.09,23.13,23.04,23.06,27200.0,21.6067,21.6442,21.5599,21.5787,27200.0
2015-09-04 14:00:00,23.07,23.14,23.04,23.07,38676.0,21.588,21.6535,21.5599,21.588,38676.0
2015-09-04 14:30:00,23.07,23.15,23.06,23.11,58012.0,21.588,21.6629,21.5787,21.6255,58012.0
2015-09-04 15:00:00,23.13,23.13,23.06,23.1,55200.0,21.6442,21.6442,21.5787,21.6161,55200.0
2015-09-04 15:30:00,23.1,23.18,23.05,23.06,250120.0,21.6161,21.691,21.5693,21.5787,250120.0
2015-09-08 09:30:00,23.38,23.5,23.07,23.34,155300.0,21.8781,21.9904,21.588,21.8407,155300.0
2015-09-08 10:00:00,23.36,23.46,23.33,23.42,57736.0,21.8594,21.953,21.8313,21.9155,57736.0
2015-09-08 10:30:00,23.45,23.45,23.37,23.41,40812.0,21.9436,21.9436,21.8687,21.9062,40812.0
2015-09-08 11:00:00,23.38,23.44,23.33,23.4,61436.0,21.8781,21.9343,21.8313,21.8968,61436.0
2015-09-08 11:30:00,23.42,23.43,23.37,23.37,7604.0,21.9155,21.9249,21.8687,21.8687,7604.0
2015-09-08 12:00:00,23.39,23.4,23.37,23.4,80048.0,21.8875,21.8968,21.8687,21.8968,80048.0
2015-09-08 12:30:00,23.4,23.42,23.37,23.38,84304.0,21.8968,21.9155,21.8687,21.8781,84304.0
2015-09-08 13:00:00,23.39,23.41,23.31,23.38,39200.0,21.8875,21.9062,21.8126,21.8781,39200.0
2015-09-08 13:30:00,23.4,23.42,23.38,23.39,46900.0,21.8968,21.9155,21.8781,21.8875,46900.0
2015-09-08 14:00:00,23.41,23.56,23.4,23.55,45908.0,21.9062,22.0465,21.8968,22.0372,45908.0
2015-09-08 14:30:00,23.53,23.66,23.52,23.61,81740.0,22.0185,22.1401,22.0091,22.0933,81740.0
2015-09-08 15:00:00,23.61,23.63,23.58,23.58,67880.0,22.0933,22.112,22.0653,22.0653,67880.0
2015-09-08 15:30:00,23.61,23.63,23.56,23.6,192884.0,22.0933,22.112,22.0465,22.084,192884.0
2015-09-09 09:30:00,23.75,23.75,23.62,23.71,19536.0,22.2243,22.2243,22.1027,22.1869,19536.0
2015-09-09 10:00:00,23.72,23.72,23.61,23.61,17200.0,22.1963,22.1963,22.0933,22.0933,17200.0
2015-09-09 10:30:00,23.59,23.59,23.51,23.56,23600.0,22.0746,22.0746,21.9998,22.0465,23600.0
2015-09-09 11:00:00,23.59,23.61,23.53,23.58,10660.0,22.0746,22.0933,22.0185,22.0653,10660.0
2015-09-09 11:30:00,23.61,23.62,23.56,23.56,22200.0,22.0933,22.1027,22.0465,22.0465,22200.0
2015-09-09 12:00:00,23.57,23.65,23.55,23.6,28000.0,22.0559,22.1308,22.0372,22.084,28000.0
2015-09-09 12:30:00,23.6,23.63,23.55,23.6,6228.0,22.084,22.112,22.0372,22.084,6228.0
2015-09-09 13:00:00,23.6,23.7,23.6,23.64,59688.0,22.084,22.1776,22.084,22.1214,59688.0
2015-09-09 13:30:00,23.62,23.62,23.48,23.49,40556.0,22.1027,22.1027,21.9717,21.981,40556.0
2015-09-09 14:00:00,23.47,23.6,23.47,23.54,19600.0,21.9623,22.084,21.9623,22.0278,19600.0
2015-09-09 14:30:00,23.53,23.55,23.47,23.52,17600.0,22.0185,22.0372,21.9623,22.0091,17600.0
2015-09-09 15:00:00,23.49,23.59,23.49,23.56,18148.0,21.981,22.0746,21.981,22.0465,18148.0
2015-09-09 15:30:00,23.5,23.54,23.28,23.32,109288.0,21.9904,22.0278,21.7845,21.822,109288.0
2015-09-10 09:30:00,23.32,23.53,23.32,23.46,21924.0,21.822,22.0185,21.822,21.953,21924.0
2015-09-10 10:00:00,23.46,23.49,23.31,23.31,16836.0,21.953,21.981,21.8126,21.8126,16836.0
2015-09-10 10:30:00,23.31,23.43,23.31,23.43,60336.0,21.8126,21.9249,21.8126,21.9249,60336.0
2015-09-10 11:00:00,23.43,23.46,23.39,23.46,24000.0,21.9249,21.953,21.8875,21.953,24000.0
2015-09-10 11:30:00,23.45,23.58,23.45,23.56,103472.0,21.9436,22.0653,21.9436,22.0465,103472.0
2015-09-10 12:00:00,23.53,23.62,23.52,23.61,23516.0,22.0185,22.1027,22.0091,22.0933,23516.0
2015-09-10 12:30:00,23.59,23.72,23.59,23.66,60560.0,22.0746,22.1963,22.0746,22.1401,60560.0
2015-09-10 13:00:00,23.67,23.77,23.66,23.77,21832.0,22.1495,22.2431,22.1401,22.2431,21832.0
2015-09-10 13:30:00,23.75,23.75,23.66,23.66,33280.0,22.2243,22.2243,22.1401,22.1401,33280.0
2015-09-10 14:00:00,23.64,23.69,23.63,23.68,37768.0,22.1214,22.1682,22.112,22.1588,37768.0
2015-09-10 14:30:00,23.68,23.71,23.61,23.63,44736.0,22.1588,22.1869,22.0933,22.112,44736.0
2015-09-10 15:00:00,23.61,23.65,23.55,23.59,106864.0,22.0933,22.1308,22.0372,22.0746,106864.0
2015-09-10 15:30:00,23.59,23.71,23.57,23.69,115056.0,22.0746,22.1869,22.0559,22.1682,115056.0
2015-09-11 09:30:00,23.69,23.73,23.63,23.7,24692.0,22.1682,22.2056,22.112,22.1776,24692.0
2015-09-11 10:00:00,23.67,23.72,23.66,23.72,28800.0,22.1495,22.1963,22.1401,22.1963,28800.0
2015-09-11 10:30:00,23.7,23.79,23.67,23.75,15200.0,22.1776,22.2618,22.1495,22.2243,15200.0
2015-09-11 11:00:00,23.72,23.83,23.72,23.83,17884.0,22.1963,22.2992,22.1963,22.2992,17884.0
2015-09-11 11:30:00,23.84,23.94,23.78,23.91,14800.0,22.3086,22.4021,22.2524,22.3741,14800.0
2015-09-11 12:00:00,23.93,23.98,23.93,23.98,11684.0,22.3928,22.4396,22.3928,22.4396,11684.0
2015-09-11 12:30:00,23.98,23.98,23.9,23.93,20400.0,22.4396,22.4396,22.3647,22.3928,20400.0
2015-09-11 13:00:00,23.9,23.93,23.85,23.86,10000.0,22.3647,22.3928,22.3179,22.3273,10000.0
2015-09-11 13:30:00,23.84,23.84,23.74,23.74,10000.0,22.3086,22.3086,22.215,22.215,10000.0
2015-09-11 14:00:00,23.75,23.75,23.72,23.73,10800.0,22.2243,22.2243,22.1963,22.2056,10800.0
2015-09-11 14:30:00,23.77,23.83,23.77,23.79,12352.0,22.2431,22.2992,22.2431,22.2618,12352.0
2015-09-11 15:00:00,23.78,23.85,23.76,23.84,29600.0,22.2524,22.3179,22.2337,22.3086,29600.0
2015-09-11 15:30:00,23.81,23.89,23.81,23.87,70680.0,22.2805,22.3553,22.2805,22.3366,70680.0
2015-09-14 09:30:00,23.91,23.98,23.83,23.95,18832.0,22.3741,22.4396,22.2992,22.4115,18832.0
2015-09-14 10:00:00,23.93,24.04,23.93,23.99,29876.0,22.3928,22.4957,22.3928,22.4489,29876.0
2015-09-14 10:30:00,24.0,24.04,23.95,23.98,12400.0,22.4583,22.4957,22.4115,22.4396,12400.0
2015-09-14 11:00:00,23.95,23.97,23.9,23.91,25488.0,22.4115,22.4302,22.3647,22.3741,25488.0
2015-09-14 11:30:00,23.9,23.95,23.89,23.92,13600.0,22.3647,22.4115,22.3553,22.3834,13600.0
2015-09-14 12:00:00,23.94,23.97,23.9,23.95,15200.0,22.4021,22.4302,22.3647,22.4115,15200.0
2015-09-14 12:30:00,23.94,23.97,23.91,23.96,115676.0,22.4021,22.4302,22.3741,22.4208,115676.0
2015-09-14 13:00:00,23.95,23.96,23.91,23.93,22716.0,22.4115,22.4208,22.3741,22.3928,22716.0
2015-09-14 13:30:00,23.92,24.02,23.92,24.0,23640.0,22.3834,22.477,22.3834,22.4583,23640.0
2015-09-14 14:00:00,23.97,23.98,23.93,23.93,12680.0,22.4302,22.4396,22.3928,22.3928,12680.0
2015-09-14 14:30:00,23.92,23.98,23.91,23.98,18620.0,22.3834,22.4396,22.3741,22.4396,18620.0
2015-09-14 15:00:00,23.95,23.95,23.9,23.9,27020.0,22.4115,22.4115,22.3647,22.3647,27020.0
2015-09-14 15:30:00,23.9,23.96,23.9,23.96,58368.0,22.3647,22.4208,22.3647,22.4208,58368.0
2015-09-15 09:30:00,23.98,24.11,23.89,23.96,17768.0,22.4396,22.5612,22.3553,22.4208,17768.0
2015-09-15 10:00:00,23.92,24.02,23.92,24.02,4800.0,22.3834,22.477,22.3834,22.477,4800.0
2015-09-15 10:30:00,23.99,24.06,23.98,24.02,11656.0,22.4489,22.5144,22.4396,22.477,11656.0
2015-09-15 11:00:00,24.02,24.05,23.96,23.96,14272.0,22.477,22.5051,22.4208,22.4208,14272.0
2015-09-15 11:30:00,23.96,24.05,23.93,24.05,35328.0,22.4208,22.5051,22.3928,22.5051,35328.0
2015-09-15 12:00:00,24.03,24.07,24.0,24.0,24304.0,22.4864,22.5238,22.4583,22.4583,24304.0
2015-09-15 12:30:00,24.06,24.06,24.0,24.0,15432.0,22.5144,22.5144,22.4583,22.4583,15432.0
2015-09-15 13:00:00,24.01,24.14,23.99,24.14,21780.0,22.4676,22.5893,22.4489,22.5893,21780.0
2015-09-15 13:30:00,24.12,24.2,24.1,24.15,20536.0,22.5706,22.6454,22.5519,22.5986,20536.0
2015-09-15 14:00:00,24.19,24.23,24.14,24.18,31704.0,22.6361,22.6735,22.5893,22.6267,31704.0
2015-09-15 14:30:00,24.2,24.22,24.18,24.18,10800.0,22.6454,22.6641,22.6267,22.6267,10800.0
2015-09-15 15:00:00,24.22,24.22,24.17,24.21,24548.0,22.6641,22.6641,22.6174,22.6548,24548.0
2015-09-15 15:30:00,24.2,24.22,24.17,24.19,67768.0,22.6454,22.6641,22.6174,22.6361,67768.0
2015-09-16 09:30:00,24.22,24.26,23.93,24.02,27848.0,22.6641,22.7016,22.3928,22.477,27848.0
2015-09-16 10:00:00,24.0,24.1,23.87,23.96,35360.0,22.4583,22.5519,22.3366,22.4208,35360.0
2015-09-16 10:30:00,23.94,23.96,23.82,23.88,28000.0,22.4021,22.4208,22.2898,22.346,28000.0
2015-09-16 11:00:00,23.89,23.99,23.86,23.99,46604.0,22.3553,22.4489,22.3273,22.4489,46604.0
2015-09-16 11:30:00,23.97,23.97,23.87,23.96,15200.0,22.4302,22.4302,22.3366,22.4208,15200.0
2015-09-16 12:00:00,23.98,24.05,23.97,24.05,27532.0,22.4396,22.5051,22.4302,22.5051,27532.0
2015-09-16 12:30:00,24.06,24.14,24.02,24.07,18000.0,22.5144,22.5893,22.477,22.5238,18000.0
2015-09-16 13:00:00,24.05,24.08,23.96,23.96,11664.0,22.5051,22.5331,22.4208,22.4208,11664.0
2015-09-16 13:30:00,23.96,24.04,23.96,24.02,40556.0,22.4208,22.4957,22.4208,22.477,40556.0
2015-09-16 14:00:00,24.03,24.03,23.89,23.96,21200.0,22.4864,22.4864,22.3553,22.4208,21200.0
2015-09-16 14:30:00,23.96,24.0,23.94,23.96,26420.0,22.4208,22.4583,22.4021,22.4208,26420.0
2015-09-16 15:00:00,24.0,24.01,23.95,23.96,29248.0,22.4583,22.4676,22.4115,22.4208,29248.0
2015-09-16 15:30:00,23.96,24.01,23.92,23.92,153788.0,22.4208,22.4676,22.3834,22.3834,153788.0
2015-09-17 09:30:00,23.95,23.96,23.88,23.94,9300.0,22.4115,22.4208,22.346,22.4021,9300.0
2015-09-17 10:00:00,24.03,24.08,23.95,24.03,22396.0,22.4864,22.5331,22.4115,22.4864,22396.0
2015-09-17 10:30:00,23.99,24.1,23.99,24.08,20000.0,22.4489,22.5519,22.4489,22.5331,20000.0
2015-09-17 11:00:00,24.1,24.1,24.02,24.02,13500.0,22.5519,22.5519,22.477,22.477,13500.0
2015-09-17 11:30:00,24.01,24.07,24.0,24.07,11196.0,22.4676,22.5238,22.4583,22.5238,11196.0
2015-09-17 12:00:00,24.04,24.12,24.03,24.04,57232.0,22.4957,22.5706,22.4864,22.4957,57232.0
2015-09-17 12:30:00,24.05,24.11,24.05,24.11,19800.0,22.5051,22.5612,22.5051,22.5612,19800.0
2015-09-17 13:00:00,24.08,24.19,24.08,24.15,14000.0,22.5331,22.6361,22.5331,22.5986,14000.0
2015-09-17 13:30:00,24.16,24.16,24.07,24.07,28800.0,22.608,22.608,22.5238,22.5238,28800.0
2015-09-17 14:00:00,24.11,24.19,24.06,24.15,18800.0,22.5612,22.6361,22.5144,22.5986,18800.0
2015-09-17 14:30:00,24.17,24.34,24.17,24.24,41992.0,22.6174,22.7764,22.6174,22.6829,41992.0
2015-09-17 15:00:00,24.24,24.28,24.1,24.21,37592.0,22.6829,22.7203,22.5519,22.6548,37592.0
2015-09-17 15:30:00,24.21,24.23,24.07,24.08,73064.0,22.6548,22.6735,22.5238,22.5331,73064.0
2015-09-18 09:30:00,23.77,24.1,23.77,23.89,115244.0,22.2431,22.5519,22.2431,22.3553,115244.0
2015-09-18 10:00:00,23.9,23.9,23.78,23.85,34064.0,22.3647,22.3647,22.2524,22.3179,34064.0
2015-09-18 10:30:00,23.84,23.84,23.7,23.75,20404.0,22.3086,22.3086,22.1776,22.2243,20404.0
2015-09-18 11:00:00,23.79,23.86,23.74,23.79,26552.0,22.2618,22.3273,22.215,22.2618,26552.0
2015-09-18 11:30:00,23.77,23.78,23.73,23.75,15304.0,22.2431,22.2524,22.2056,22.2243,15304.0
2015-09-18 12:00:00,23.72,23.73,23.57,23.64,22740.0,22.1963,22.2056,22.0559,22.1214,22740.0
2015-09-18 12:30:00,23.69,23.75,23.63,23.72,43980.0,22.1682,22.2243,22.112,22.1963,43980.0
2015-09-18 13:00:00,23.73,23.9,23.73,23.88,23200.0,22.2056,22.3647,22.2056,22.346,23200.0
2015-09-18 13:30:00,23.85,23.88,23.81,23.83,17600.0,22.3179,22.346,22.2805,22.2992,17600.0
2015-09-18 14:00:00,23.81,23.88,23.81,23.84,18400.0,22.2805,22.346,22.2805,22.3086,18400.0
2015-09-18 14:30:00,23.83,23.85,23.81,23.83,26008.0,22.2992,22.3179,22.2805,22.2992,26008.0
2015-09-18 15:00:00,23.84,23.84,23.78,23.81,56072.0,22.3086,22.3086,22.2524,22.2805,56072.0
2015-09-18 15:30:00,23.8,23.82,23.7,23.76,144968.0,22.2711,22.2898,22.1776,22.2337,144968.0
2015-09-21 09:30:00,23.88,24.09,23.88,24.09,12548.0,22.346,22.5425,22.346,22.5425,12548.0
2015-09-21 10:00:00,24.09,24.13,23.99,24.13,21720.0,22.5425,22.5799,22.4489,22.5799,21720.0
2015-09-21 10:30:00,24.13,24.19,24.01,24.01,10400.0,22.5799,22.6361,22.4676,22.4676,10400.0
2015-09-21 11:00:00,23.98,24.04,23.98,23.99,10904.0,22.4396,22.4957,22.4396,22.4489,10904.0
2015-09-21 11:30:00,23.96,23.99,23.83,23.91,21600.0,22.4208,22.4489,22.2992,22.3741,21600.0
2015-09-21 12:00:00,23.87,23.87,23.68,23.7,55464.0,22.3366,22.3366,22.1588,22.1776,55464.0
2015-09-21 12:30:00,23.66,23.72,23.5,23.57,55124.0,22.1401,22.1963,21.9904,22.0559,55124.0
2015-09-21 13:00:00,23.52,23.73,23.46,23.67,33028.0,22.0091,22.2056,21.953,22.1495,33028.0
2015-09-21 13:30:00,23.68,23.81,23.67,23.73,8044.0,22.1588,22.2805,22.1495,22.2056,8044.0
2015-09-21 14:00:00,23.7,23.86,23.62,23.77,22732.0,22.1776,22.3273,22.1027,22.2431,22732.0
2015-09-21 14:30:00,23.75,23.84,23.63,23.81,41192.0,22.2243,22.3086,22.112,22.2805,41192.0
2015-09-21 15:00:00,23.79,23.84,23.66,23.69,15600.0,22.2618,22.3086,22.1401,22.1682,15600.0
2015-09-21 15:30:00,23.68,23.75,23.61,23.72,71004.0,22.1588,22.2243,22.0933,22.1963,71004.0
2015-09-22 09:30:00,23.41,23.71,23.41,23.63,11856.0,21.9062,22.1869,21.9062,22.112,11856.0
2015-09-22 10:00:00,23.6,23.68,23.56,23.68,23740.0,22.084,22.1588,22.0465,22.1588,23740.0
2015-09-22 10:30:00,23.64,23.64,23.52,23.59,11600.0,22.1214,22.1214,22.0091,22.0746,11600.0
2015-09-22 11:00:00,23.6,23.65,23.53,23.54,11384.0,22.084,22.1308,22.0185,22.0278,11384.0
2015-09-22 11:30:00,23.5,23.5,23.41,23.49,14648.0,21.9904,21.9904,21.9062,21.981,14648.0
2015-09-22 12:00:00,23.5,23.64,23.45,23.64,38060.0,21.9904,22.1214,21.9436,22.1214,38060.0
2015-09-22 12:30:00,23.64,23.69,23.5,23.61,27192.0,22.1214,22.1682,21.9904,22.0933,27192.0
2015-09-22 13:00:00,23.6,23.63,23.54,23.57,16872.0,22.084,22.112,22.0278,22.0559,16872.0
2015-09-22 13:30:00,23.55,23.64,23.54,23.63,8800.0,22.0372,22.1214,22.0278,22.112,8800.0
2015-09-22 14:00:00,23.64,23.65,23.54,23.61,12836.0,22.1214,22.1308,22.0278,22.0933,12836.0
2015-09-22 14:30:00,23.63,23.74,23.61,23.74,33264.0,22.112,22.215,22.0933,22.215,33264.0
2015-09-22 15:00:00,23.76,23.77,23.68,23.76,31080.0,22.2337,22.2431,22.1588,22.2337,31080.0
2015-09-22 15:30:00,23.76,23.82,23.7,23.78,67720.0,22.2337,22.2898,22.1776,22.2524,67720.0
2015-09-23 09:30:00,23.76,23.88,23.64,23.64,16256.0,22.2337,22.346,22.1214,22.1214,16256.0
2015-09-23 10:00:00,23.79,24.11,23.79,24.11,22400.0,22.2618,22.5612,22.2618,22.5612,22400.0
2015-09-23 10:30:00,24.09,24.11,23.94,23.98,24000.0,22.5425,22.5612,22.4021,22.4396,24000.0
2015-09-23 11:00:00,23.95,24.0,23.86,23.92,23424.0,22.4115,22.4583,22.3273,22.3834,23424.0
2015-09-23 11:30:00,23.96,24.02,23.81,23.84,24748.0,22.4208,22.477,22.2805,22.3086,24748.0
2015-09-23 12:00:00,23.83,23.88,23.72,23.88,62136.0,22.2992,22.346,22.1963,22.346,62136.0
2015-09-23 12:30:00,23.84,23.86,23.8,23.86,6800.0,22.3086,22.3273,22.2711,22.3273,6800.0
2015-09-23 13:00:00,23.86,23.9,23.79,23.81,83100.0,22.3273,22.3647,22.2618,22.2805,83100.0
2015-09-23 13:30:00,23.81,23.81,23.73,23.74,48940.0,22.2805,22.2805,22.2056,22.215,48940.0
2015-09-23 14:00:00,23.76,23.82,23.73,23.73,12000.0,22.2337,22.2898,22.2056,22.2056,12000.0
2015-09-23 14:30:00,23.73,23.73,23.6,23.63,16400.0,22.2056,22.2056,22.084,22.112,16400.0
2015-09-23 15:00:00,23.64,23.66,23.6,23.64,22240.0,22.1214,22.1401,22.084,22.1214,22240.0
2015-09-23 15:30:00,23.65,23.71,23.65,23.66,53272.0,22.1308,22.1869,22.1308,22.1401,53272.0
2015-09-24 09:30:00,23.55,23.56,23.4,23.51,12872.0,22.0372,22.0465,21.8968,21.9998,12872.0
2015-09-24 10:00:00,23.41,23.48,23.34,23.4,34368.0,21.9062,21.9717,21.8407,21.8968,34368.0
2015-09-24 10:30:00,23.4,23.41,23.29,23.35,23384.0,21.8968,21.9062,21.7939,21.85,23384.0
2015-09-24 11:00:00,23.32,23.37,23.21,23.21,18400.0,21.822,21.8687,21.719,21.719,18400.0
2015-09-24 11:30:00,23.21,23.36,23.1,23.36,22892.0,21.719,21.8594,21.6161,21.8594,22892.0
2015-09-24 12:00:00,23.31,23.42,23.3,23.39,33336.0,21.8126,21.9155,21.8032,21.8875,33336.0
2015-09-24 12:30:00,23.44,23.47,23.4,23.41,8920.0,21.9343,21.9623,21.8968,21.9062,8920.0
2015-09-24 13:00:00,23.37,23.38,23.28,23.34,26400.0,21.8687,21.8781,21.7845,21.8407,26400.0
2015-09-24 13:30:00,23.4,23.44,23.39,23.42,42392.0,21.8968,21.9343,21.8875,21.9155,42392.0
2015-09-24 14:00:00,23.43,23.52,23.41,23.46,19956.0,21.9249,22.0091,21.9062,21.953,19956.0
2015-09-24 14:30:00,23.42,23.55,23.39,23.54,15600.0,21.9155,22.0372,21.8875,22.0278,15600.0
2015-09-24 15:00:00,23.55,23.56,23.29,23.56,41048.0,22.0372,22.0465,21.7939,22.0465,41048.0
2015-09-24 15:30:00,23.54,23.54,23.41,23.43,52976.0,22.0278,22.0278,21.9062,21.9249,52976.0
2015-09-25 09:30:00,23.58,23.62,23.39,23.46,25800.0,22.0653,22.1027,21.8875,21.953,25800.0
2015-09-25 10:00:00,23.45,23.53,23.36,23.42,43016.0,21.9436,22.0185,21.8594,21.9155,43016.0
2015-09-25 10:30:00,23.37,23.53,23.28,23.47,41744.0,21.8687,22.0185,21.7845,21.9623,41744.0
2015-09-25 11:00:00,23.51,23.53,23.35,23.44,52340.0,21.9998,22.0185,21.85,21.9343,52340.0
2015-09-25 11:30:00,23.39,23.41,23.25,23.31,47008.0,21.8875,21.9062,21.7565,21.8126,47008.0
2015-09-25 12:00:00,23.29,23.29,23.18,23.2,8920.0,21.7939,21.7939,21.691,21.7097,8920.0
2015-09-25 12:30:00,23.2,23.22,23.08,23.22,26576.0,21.7097,21.7284,21.5974,21.7284,26576.0
2015-09-25 13:00:00,23.21,23.28,23.14,23.14,10892.0,21.719,21.7845,21.6535,21.6535,10892.0
2015-09-25 13:30:00,23.14,23.14,22.9,23.0,30156.0,21.6535,21.6535,21.4289,21.5225,30156.0
2015-09-25 14:00:00,23.0,23.02,22.53,22.57,44504.0,21.5225,21.5412,21.0827,21.1201,44504.0
2015-09-25 14:30:00,22.64,22.7,22.27,22.48,64940.0,21.1856,21.2418,20.8394,21.0359,64940.0
2015-09-25 15:00:00,22.47,22.6,22.3,22.6,97396.0,21.0266,21.1482,20.8675,21.1482,97396.0
2015-09-25 15:30:00,22.63,22.77,22.58,22.71,118824.0,21.1763,21.3073,21.1295,21.2511,118824.0
2015-09-28 09:30:00,22.69,22.74,22.08,22.17,47588.0,21.2324,21.2792,20.6616,20.7458,47588.0
2015-09-28 10:00:00,22.26,22.26,22.02,22.22,39424.0,20.8301,20.8301,20.6055,20.7926,39424.0
2015-09-28 10:30:00,22.2,22.4,22.04,22.4,93648.0,20.7739,20.9611,20.6242,20.9611,93648.0
2015-09-28 11:00:00,22.4,22.55,22.21,22.22,42180.0,20.9611,21.1014,20.7833,20.7926,42180.0
2015-09-28 11:30:00,22.21,22.4,22.2,22.3,26768.0,20.7833,20.9611,20.7739,20.8675,26768.0
2015-09-28 12:00:00,22.3,22.3,22.1,22.24,35916.0,20.8675,20.8675,20.6803,20.8113,35916.0
2015-09-28 12:30:00,22.25,22.26,21.9,21.92,48480.0,20.8207,20.8301,20.4932,20.5119,48480.0
2015-09-28 13:00:00,21.98,22.18,21.96,22.04,35356.0,20.568,20.7552,20.5493,20.6242,35356.0
2015-09-28 13:30:00,22.07,22.33,22.04,22.1,84600.0,20.6523,20.8956,20.6242,20.6803,84600.0
2015-09-28 14:00:00,22.08,22.12,21.87,22.11,54668.0,20.6616,20.699,20.4651,20.6897,54668.0
2015-09-28 14:30:00,22.13,22.41,22.11,22.24,54984.0,20.7084,20.9704,20.6897,20.8113,54984.0
2015-09-28 15:00:00,22.18,22.28,22.14,22.2,24328.0,20.7552,20.8488,20.7178,20.7739,24328.0
2015-09-28 15:30:00,22.2,22.43,22.19,22.22,110940.0,20.7739,20.9891,20.7646,20.7926,110940.0
2015-09-29 09:30:00,22.23,22.84,22.23,22.72,65944.0,20.802,21.3728,20.802,21.2605,65944.0
2015-09-29 10:00:00,22.78,23.16,22.71,23.16,71412.0,21.3166,21.6722,21.2511,21.6722,71412.0
2015-09-29 10:30:00,23.16,23.23,22.85,22.89,55284.0,21.6722,21.7377,21.3822,21.4196,55284.0
2015-09-29 11:00:00,22.88,22.98,22.67,22.82,33140.0,21.4102,21.5038,21.2137,21.3541,33140.0
2015-09-29 11:30:00,22.82,23.06,22.64,22.89,76560.0,21.3541,21.5787,21.1856,21.4196,76560.0
2015-09-29 12:00:00,22.87,22.93,22.72,22.78,49516.0,21.4009,21.457,21.2605,21.3166,49516.0
2015-09-29 12:30:00,22.81,22.84,22.53,22.53,20400.0,21.3447,21.3728,21.0827,21.0827,20400.0
2015-09-29 13:00:00,22.5,22.81,22.46,22.77,17676.0,21.0546,21.3447,21.0172,21.3073,17676.0
2015-09-29 13:30:00,22.77,22.9,22.64,22.77,27340.0,21.3073,21.4289,21.1856,21.3073,27340.0
2015-09-29 14:00:00,22.81,22.84,22.61,22.77,36176.0,21.3447,21.3728,21.1576,21.3073,36176.0
2015-09-29 14:30:00,22.76,22.76,22.61,22.65,58752.0,21.2979,21.2979,21.1576,21.195,58752.0
2015-09-29 15:00:00,22.66,22.71,22.63,22.64,100000.0,21.2044,21.2511,21.1763,21.1856,100000.0
2015-09-29 15:30:00,22.63,22.79,22.63,22.71,194004.0,21.1763,21.326,21.1763,21.2511,194004.0
2015-09-30 09:30:00,22.97,23.2,22.91,23.08,19492.0,21.4944,21.7097,21.4383,21.5974,19492.0
2015-09-30 10:00:00,23.08,23.21,22.95,23.02,20048.0,21.5974,21.719,21.4757,21.5412,20048.0
2015-09-30 10:30:00,23.07,23.11,22.93,22.99,31228.0,21.588,21.6255,21.457,21.5132,31228.0
2015-09-30 11:00:00,22.96,23.07,22.91,22.95,78220.0,21.4851,21.588,21.4383,21.4757,78220.0
2015-09-30 11:30:00,22.96,22.97,22.75,22.84,37200.0,21.4851,21.4944,21.2886,21.3728,37200.0
2015-09-30 12:00:00,22.86,22.97,22.81,22.92,29296.0,21.3915,21.4944,21.3447,21.4477,29296.0
2015-09-30 12:30:00,22.92,22.97,22.81,22.86,19600.0,21.4477,21.4944,21.3447,21.3915,19600.0
2015-09-30 13:00:00,22.92,23.05,22.89,23.01,16324.0,21.4477,21.5693,21.4196,21.5319,16324.0
2015-09-30 13:30:00,22.99,23.16,22.94,23.07,16652.0,21.5132,21.6722,21.4664,21.588,16652.0
2015-09-30 14:00:00,23.12,23.16,23.03,23.11,19000.0,21.6348,21.6722,21.5506,21.6255,19000.0
2015-09-30 14:30:00,23.16,23.18,23.03,23.11,47800.0,21.6722,21.691,21.5506,21.6255,47800.0
2015-09-30 15:00:00,23.14,23.15,22.97,23.11,56080.0,21.6535,21.6629,21.4944,21.6255,56080.0
2015-09-30 15:30:00,23.14,23.27,23.09,23.11,177868.0,21.6535,21.7752,21.6067,21.6255,177868.0
2015-10-01 09:30:00,23.16,23.37,22.78,22.78,22960.0,21.6722,21.8687,21.3166,21.3166,22960.0
2015-10-01 10:00:00,22.74,23.17,22.74,23.04,36000.0,21.2792,21.6816,21.2792,21.5599,36000.0
2015-10-01 10:30:00,23.03,23.07,22.7,22.7,92360.0,21.5506,21.588,21.2418,21.2418,92360.0
2015-10-01 11:00:00,22.69,22.91,22.68,22.75,68792.0,21.2324,21.4383,21.2231,21.2886,68792.0
2015-10-01 11:30:00,22.76,22.8,22.62,22.62,44444.0,21.2979,21.3354,21.1669,21.1669,44444.0
2015-10-01 12:00:00,22.63,22.77,22.57,22.67,42800.0,21.1763,21.3073,21.1201,21.2137,42800.0
2015-10-01 12:30:00,22.68,22.75,22.58,22.69,49184.0,21.2231,21.2886,21.1295,21.2324,49184.0
2015-10-01 13:00:00,22.69,22.72,22.56,22.6,51912.0,21.2324,21.2605,21.1108,21.1482,51912.0
2015-10-01 13:30:00,22.58,22.73,22.46,22.72,42028.0,21.1295,21.2699,21.0172,21.2605,42028.0
2015-10-01 14:00:00,22.72,22.77,22.58,22.64,36472.0,21.2605,21.3073,21.1295,21.1856,36472.0
2015-10-01 14:30:00,22.68,22.73,22.61,22.68,37504.0,21.2231,21.2699,21.1576,21.2231,37504.0
2015-10-01 15:00:00,22.68,22.79,22.67,22.71,53968.0,21.2231,21.326,21.2137,21.2511,53968.0
2015-10-01 15:30:00,22.71,22.81,22.59,22.77,124532.0,21.2511,21.3447,21.1389,21.3073,124532.0
2015-10-02 09:30:00,22.53,22.66,22.27,22.5,52944.0,21.0827,21.2044,20.8394,21.0546,52944.0
2015-10-02 10:00:00,22.64,22.77,22.52,22.61,41524.0,21.1856,21.3073,21.0734,21.1576,41524.0
2015-10-02 10:30:00,22.65,23.04,22.64,22.89,54088.0,21.195,21.5599,21.1856,21.4196,54088.0
2015-10-02 11:00:00,22.94,22.94,22.69,22.74,44568.0,21.4664,21.4664,21.2324,21.2792,44568.0
2015-10-02 11:30:00,22.74,22.93,22.59,22.8,43268.0,21.2792,21.457,21.1389,21.3354,43268.0
2015-10-02 12:00:00,22.86,22.91,22.78,22.87,98988.0,21.3915,21.4383,21.3166,21.4009,98988.0
2015-10-02 12:30:00,22.86,22.98,22.85,22.93,44068.0,21.3915,21.5038,21.3822,21.457,44068.0
2015-10-02 13:00:00,22.93,22.93,22.81,22.91,56200.0,21.457,21.457,21.3447,21.4383,56200.0
2015-10-02 13:30:00,22.89,22.96,22.84,22.88,40800.0,21.4196,21.4851,21.3728,21.4102,40800.0
2015-10-02 14:00:00,22.88,23.06,22.88,23.06,28000.0,21.4102,21.5787,21.4102,21.5787,28000.0
2015-10-02 14:30:00,23.07,23.1,22.97,22.98,52800.0,21.588,21.6161,21.4944,21.5038,52800.0
2015-10-02 15:00:00,22.98,23.26,22.96,23.26,76916.0,21.5038,21.7658,21.4851,21.7658,76916.0
2015-10-02 15:30:00,23.22,23.41,23.22,23.39,160848.0,21.7284,21.9062,21.7284,21.8875,160848.0
2015-10-05 09:30:00,23.54,23.86,23.54,23.85,47936.0,22.0278,22.3273,22.0278,22.3179,47936.0
2015-10-05 10:00:00,23.8,23.83,23.63,23.79,46848.0,22.2711,22.2992,22.112,22.2618,46848.0
2015-10-05 10:30:00,23.76,23.76,23.43,23.43,39972.0,22.2337,22.2337,21.9249,21.9249,39972.0
2015-10-05 11:00:00,23.43,23.54,23.29,23.29,103508.0,21.9249,22.0278,21.7939,21.7939,103508.0
2015-10-05 11:30:00,23.29,23.33,23.1,23.27,64108.0,21.7939,21.8313,21.6161,21.7752,64108.0
2015-10-05 12:00:00,23.26,23.31,23.18,23.23,129072.0,21.7658,21.8126,21.691,21.7377,129072.0
2015-10-05 12:30:00,23.22,23.35,23.22,23.28,217264.0,21.7284,21.85,21.7284,21.7845,217264.0
2015-10-05 13:00:00,23.28,23.47,23.28,23.36,27644.0,21.7845,21.9623,21.7845,21.8594,27644.0
2015-10-05 13:30:00,23.4,23.53,23.39,23.47,27028.0,21.8968,22.0185,21.8875,21.9623,27028.0
2015-10-05 14:00:00,23.42,23.51,23.38,23.41,74560.0,21.9155,21.9998,21.8781,21.9062,74560.0
2015-10-05 14:30:00,23.4,23.45,23.38,23.42,49540.0,21.8968,21.9436,21.8781,21.9155,49540.0
2015-10-05 15:00:00,23.43,23.47,23.38,23.41,45988.0,21.9249,21.9623,21.8781,21.9062,45988.0
2015-10-05 15:30:00,23.41,23.5,23.38,23.45,270256.0,21.9062,21.9904,21.8781,21.9436,270256.0
2015-10-06 09:30:00,23.35,23.42,23.06,23.42,55524.0,21.85,21.9155,21.5787,21.9155,55524.0
2015-10-06 10:00:00,23.39,23.39,23.23,23.25,50756.0,21.8875,21.8875,21.7377,21.7565,50756.0
2015-10-06 10:30:00,23.23,23.37,23.04,23.12,49900.0,21.7377,21.8687,21.5599,21.6348,49900.0
2015-10-06 11:00:00,23.1,23.23,23.1,23.22,105988.0,21.6161,21.7377,21.6161,21.7284,105988.0
2015-10-06 11:30:00,23.21,23.25,23.07,23.17,98744.0,21.719,21.7565,21.588,21.6816,98744.0
2015-10-06 12:00:00,23.17,23.31,23.14,23.22,26800.0,21.6816,21.8126,21.6535,21.7284,26800.0
2015-10-06 12:30:00,23.17,23.32,23.11,23.32,56952.0,21.6816,21.822,21.6255,21.822,56952.0
2015-10-06 13:00:00,23.35,23.47,23.29,23.42,34460.0,21.85,21.9623,21.7939,21.9155,34460.0
2015-10-06 13:30:00,23.41,23.41,23.25,23.34,29692.0,21.9062,21.9062,21.7565,21.8407,29692.0
2015-10-06 14:00:00,23.38,23.46,23.31,23.38,15580.0,21.8781,21.953,21.8126,21.8781,15580.0
2015-10-06 14:30:00,23.38,23.49,23.32,23.37,28744.0,21.8781,21.981,21.822,21.8687,28744.0
2015-10-06 15:00:00,23.37,23.45,23.25,23.4,64140.0,21.8687,21.9436,21.7565,21.8968,64140.0
2015-10-06 15:30:00,23.39,23.41,23.25,23.29,206976.0,21.8875,21.9062,21.7565,21.7939,206976.0
2015-10-07 09:30:00,23.37,23.54,23.09,23.5,42216.0,21.8687,22.0278,21.6067,21.9904,42216.0
2015-10-07 10:00:00,23.47,23.49,23.26,23.37,37560.0,21.9623,21.981,21.7658,21.8687,37560.0
2015-10-07 10:30:00,23.33,23.5,23.33,23.46,34948.0,21.8313,21.9904,21.8313,21.953,34948.0
2015-10-07 11:00:00,23.45,23.59,23.39,23.43,69124.0,21.9436,22.0746,21.8875,21.9249,69124.0
2015-10-07 11:30:00,23.43,23.88,23.42,23.88,105252.0,21.9249,22.346,21.9155,22.346,105252.0
2015-10-07 12:00:00,23.87,23.9,23.58,23.58,84972.0,22.3366,22.3647,22.0653,22.0653,84972.0
2015-10-07 12:30:00,23.58,23.69,23.56,23.68,40824.0,22.0653,22.1682,22.0465,22.1588,40824.0
2015-10-07 13:00:00,23.63,23.7,23.61,23.7,55208.0,22.112,22.1776,22.0933,22.1776,55208.0
2015-10-07 13:30:00,23.67,23.77,23.66,23.77,23952.0,22.1495,22.2431,22.1401,22.2431,23952.0
2015-10-07 14:00:00,23.74,23.8,23.53,23.59,34204.0,22.215,22.2711,22.0185,22.0746,34204.0
2015-10-07 14:30:00,23.65,23.66,23.5,23.5,59164.0,22.1308,22.1401,21.9904,21.9904,59164.0
2015-10-07 15:00:00,23.51,23.59,23.43,23.52,108444.0,21.9998,22.0746,21.9249,22.0091,108444.0
2015-10-07 15:30:00,23.54,23.6,23.5,23.57,269968.0,22.0278,22.084,21.9904,22.0559,269968.0
2015-10-08 09:30:00,23.56,23.56,23.33,23.47,16368.0,22.0465,22.0465,21.8313,21.9623,16368.0
2015-10-08 10:00:00,23.48,23.56,23.34,23.41,36800.0,21.9717,22.0465,21.8407,21.9062,36800.0
2015-10-08 10:30:00,23.36,23.42,23.34,23.39,38204.0,21.8594,21.9155,21.8407,21.8875,38204.0
2015-10-08 11:00:00,23.37,23.39,23.2,23.24,79256.0,21.8687,21.8875,21.7097,21.7471,79256.0
2015-10-08 11:30:00,23.22,23.26,23.12,23.23,84260.0,21.7284,21.7658,21.6348,21.7377,84260.0
2015-10-08 12:00:00,23.24,23.38,23.12,23.3,170948.0,21.7471,21.8781,21.6348,21.8032,170948.0
2015-10-08 12:30:00,23.3,23.5,23.28,23.33,57448.0,21.8032,21.9904,21.7845,21.8313,57448.0
2015-10-08 13:00:00,23.29,23.35,23.28,23.35,34268.0,21.7939,21.85,21.7845,21.85,34268.0
2015-10-08 13:30:00,23.33,23.35,23.28,23.31,31608.0,21.8313,21.85,21.7845,21.8126,31608.0
2015-10-08 14:00:00,23.33,23.4,23.27,23.3,26440.0,21.8313,21.8968,21.7752,21.8032,26440.0
2015-10-08 14:30:00,23.32,23.43,23.3,23.36,33996.0,21.822,21.9249,21.8032,21.8594,33996.0
2015-10-08 15:00:00,23.41,23.63,23.41,23.46,43320.0,21.9062,22.112,21.9062,21.953,43320.0
2015-10-08 15:30:00,23.46,23.47,23.34,23.41,107380.0,21.953,21.9623,21.8407,21.9062,107380.0
2015-10-09 09:30:00,23.49,23.49,23.36,23.43,15416.0,21.981,21.981,21.8594,21.9249,15416.0
2015-10-09 10:00:00,23.45,23.54,23.28,23.53,21112.0,21.9436,22.0278,21.7845,22.0185,21112.0
2015-10-09 10:30:00,23.5,23.55,23.45,23.48,19400.0,21.9904,22.0372,21.9436,21.9717,19400.0
2015-10-09 11:00:00,23.47,23.63,23.47,23.54,18156.0,21.9623,22.112,21.9623,22.0278,18156.0
2015-10-09 11:30:00,23.52,23.67,23.49,23.67,41372.0,22.0091,22.1495,21.981,22.1495,41372.0
2015-10-09 12:00:00,23.68,23.71,23.54,23.58,48400.0,22.1588,22.1869,22.0278,22.0653,48400.0
2015-10-09 12:30:00,23.54,23.54,23.45,23.47,21208.0,22.0278,22.0278,21.9436,21.9623,21208.0
2015-10-09 13:00:00,23.47,23.52,23.43,23.47,13600.0,21.9623,22.0091,21.9249,21.9623,13600.0
2015-10-09 13:30:00,23.46,23.55,23.44,23.49,17600.0,21.953,22.0372,21.9343,21.981,17600.0
2015-10-09 14:00:00,23.48,23.57,23.43,23.46,26400.0,21.9717,22.0559,21.9249,21.953,26400.0
2015-10-09 14:30:00,23.46,23.52,23.43,23.51,35056.0,21.953,22.0091,21.9249,21.9998,35056.0
2015-10-09 15:00:00,23.5,23.58,23.47,23.51,29200.0,21.9904,22.0653,21.9623,21.9998,29200.0
2015-10-09 15:30:00,23.49,23.62,23.48,23.61,87568.0,21.981,22.1027,21.9717,22.0933,87568.0
2015-10-12 09:30:00,23.67,23.77,23.55,23.56,11552.0,22.1495,22.2431,22.0372,22.0465,11552.0
2015-10-12 10:00:00,23.47,23.56,23.43,23.56,12000.0,21.9623,22.0465,21.9249,22.0465,12000.0
2015-10-12 10:30:00,23.63,23.65,23.51,23.59,88712.0,22.112,22.1308,21.9998,22.0746,88712.0
2015-10-12 11:00:00,23.58,23.71,23.58,23.71,41200.0,22.0653,22.1869,22.0653,22.1869,41200.0
2015-10-12 11:30:00,23.71,23.88,23.64,23.85,47992.0,22.1869,22.346,22.1214,22.3179,47992.0
2015-10-12 12:00:00,23.82,23.92,23.82,23.88,24800.0,22.2898,22.3834,22.2898,22.346,24800.0
2015-10-12 12:30:00,23.86,23.88,23.79,23.82,17400.0,22.3273,22.346,22.2618,22.2898,17400.0
2015-10-12 13:00:00,23.82,23.88,23.8,23.86,18400.0,22.2898,22.346,22.2711,22.3273,18400.0
2015-10-12 13:30:00,23.85,23.88,23.79,23.82,24000.0,22.3179,22.346,22.2618,22.2898,24000.0
2015-10-12 14:00:00,23.82,23.87,23.81,23.81,9200.0,22.2898,22.3366,22.2805,22.2805,9200.0
2015-10-12 14:30:00,23.81,23.86,23.76,23.76,19200.0,22.2805,22.3273,22.2337,22.2337,19200.0
2015-10-12 15:00:00,23.74,23.89,23.74,23.89,36384.0,22.215,22.3553,22.215,22.3553,36384.0
2015-10-12 15:30:00,23.85,23.86,23.8,23.83,63548.0,22.3179,22.3273,22.2711,22.2992,63548.0
2015-10-13 09:30:00,23.67,23.79,23.67,23.67,6656.0,22.1495,22.2618,22.1495,22.1495,6656.0
2015-10-13 10:00:00,23.74,23.76,23.65,23.74,24256.0,22.215,22.2337,22.1308,22.215,24256.0
2015-10-13 10:30:00,23.74,23.8,23.68,23.8,33600.0,22.215,22.2711,22.1588,22.2711,33600.0
2015-10-13 11:00:00,23.79,23.89,23.74,23.76,40916.0,22.2618,22.3553,22.215,22.2337,40916.0
2015-10-13 11:30:00,23.74,23.74,23.63,23.68,44396.0,22.215,22.215,22.112,22.1588,44396.0
2015-10-13 12:00:00,23.65,23.72,23.63,23.68,29472.0,22.1308,22.1963,22.112,22.1588,29472.0
2015-10-13 12:30:00,23.65,23.71,23.64,23.65,36400.0,22.1308,22.1869,22.1214,22.1308,36400.0
2015-10-13 13:00:00,23.64,23.7,23.64,23.68,72800.0,22.1214,22.1776,22.1214,22.1588,72800.0
2015-10-13 13:30:00,23.68,23.68,23.64,23.67,59788.0,22.1588,22.1588,22.1214,22.1495,59788.0
2015-10-13 14:00:00,23.66,23.67,23.61,23.64,53488.0,22.1401,22.1495,22.0933,22.1214,53488.0
2015-10-13 14:30:00,23.6,23.61,23.5,23.54,38000.0,22.084,22.0933,21.9904,22.0278,38000.0
2015-10-13 15:00:00,23.55,23.56,23.45,23.49,70064.0,22.0372,22.0465,21.9436,21.981,70064.0
2015-10-13 15:30:00,23.46,23.49,23.25,23.3,98656.0,21.953,21.981,21.7565,21.8032,98656.0
2015-10-14 09:30:00,23.38,23.65,23.38,23.59,23644.0,21.8781,22.1308,21.8781,22.0746,23644.0
2015-10-14 10:00:00,23.55,23.55,23.17,23.21,21560.0,22.0372,22.0372,21.6816,21.719,21560.0
2015-10-14 10:30:00,23.21,23.34,23.09,23.34,39004.0,21.719,21.8407,21.6067,21.8407,39004.0
2015-10-14 11:00:00,23.27,23.35,23.12,23.22,32232.0,21.7752,21.85,21.6348,21.7284,32232.0
2015-10-14 11:30:00,23.23,23.25,23.06,23.15,24456.0,21.7377,21.7565,21.5787,21.6629,24456.0
2015-10-14 12:00:00,23.15,23.28,23.14,23.24,27476.0,21.6629,21.7845,21.6535,21.7471,27476.0
2015-10-14 12:30:00,23.11,23.32,23.09,23.26,39028.0,21.6255,21.822,21.6067,21.7658,39028.0
2015-10-14 13:00:00,23.3,23.31,23.1,23.14,30400.0,21.8032,21.8126,21.6161,21.6535,30400.0
2015-10-14 13:30:00,23.16,23.21,23.11,23.12,12940.0,21.6722,21.719,21.6255,21.6348,12940.0
2015-10-14 14:00:00,23.11,23.18,23.05,23.09,26800.0,21.6255,21.691,21.5693,21.6067,26800.0
2015-10-14 14:30:00,23.09,23.14,22.93,22.97,49604.0,21.6067,21.6535,21.457,21.4944,49604.0
2015-10-14 15:00:00,23.02,23.04,22.78,22.87,69204.0,21.5412,21.5599,21.3166,21.4009,69204.0
2015-10-14 15:30:00,22.87,22.97,22.76,22.89,171140.0,21.4009,21.4944,21.2979,21.4196,171140.0
2015-10-15 09:30:00,22.85,23.02,22.83,22.95,8644.0,21.3822,21.5412,21.3634,21.4757,8644.0
2015-10-15 10:00:00,22.95,23.08,22.91,22.91,14148.0,21.4757,21.5974,21.4383,21.4383,14148.0
2015-10-15 10:30:00,22.96,23.09,22.95,23.03,14000.0,21.4851,21.6067,21.4757,21.5506,14000.0
2015-10-15 11:00:00,23.01,23.02,22.83,22.93,32800.0,21.5319,21.5412,21.3634,21.457,32800.0
2015-10-15 11:30:00,22.96,22.98,22.87,22.93,12800.0,21.4851,21.5038,21.4009,21.457,12800.0
2015-10-15 12:00:00,22.92,22.97,22.89,22.94,97028.0,21.4477,21.4944,21.4196,21.4664,97028.0
2015-10-15 12:30:00,22.94,23.08,22.91,22.92,51316.0,21.4664,21.5974,21.4383,21.4477,51316.0
2015-10-15 13:00:00,22.92,23.03,22.92,23.0,45628.0,21.4477,21.5506,21.4477,21.5225,45628.0
2015-10-15 13:30:00,23.02,23.06,22.95,23.06,24856.0,21.5412,21.5787,21.4757,21.5787,24856.0
2015-10-15 14:00:00,23.13,23.25,23.1,23.2,48540.0,21.6442,21.7565,21.6161,21.7097,48540.0
2015-10-15 14:30:00,23.2,23.37,23.19,23.31,38572.0,21.7097,21.8687,21.7003,21.8126,38572.0
2015-10-15 15:00:00,23.3,23.34,23.25,23.31,48032.0,21.8032,21.8407,21.7565,21.8126,48032.0
2015-10-15 15:30:00,23.3,23.48,23.27,23.47,110492.0,21.8032,21.9717,21.7752,21.9623,110492.0
2015-10-16 09:30:00,23.46,23.56,23.32,23.45,41560.0,21.953,22.0465,21.822,21.9436,41560.0
2015-10-16 10:00:00,23.49,23.7,23.3,23.35,44908.0,21.981,22.1776,21.8032,21.85,44908.0
2015-10-16 10:30:00,23.34,23.66,23.34,23.62,48584.0,21.8407,22.1401,21.8407,22.1027,48584.0
2015-10-16 11:00:00,23.64,23.75,23.51,23.56,70776.0,22.1214,22.2243,21.9998,22.0465,70776.0
2015-10-16 11:30:00,23.52,23.75,23.52,23.71,53800.0,22.0091,22.2243,22.0091,22.1869,53800.0
2015-10-16 12:00:00,23.71,23.71,23.49,23.62,43724.0,22.1869,22.1869,21.981,22.1027,43724.0
2015-10-16 12:30:00,23.64,23.64,23.52,23.64,25928.0,22.1214,22.1214,22.0091,22.1214,25928.0
2015-10-16 13:00:00,23.63,23.66,23.54,23.56,40600.0,22.112,22.1401,22.0278,22.0465,40600.0
2015-10-16 13:30:00,23.55,23.63,23.46,23.49,151260.0,22.0372,22.112,21.953,21.981,151260.0
2015-10-16 14:00:00,23.47,23.69,23.47,23.65,59300.0,21.9623,22.1682,21.9623,22.1308,59300.0
2015-10-16 14:30:00,23.64,23.83,23.61,23.72,80928.0,22.1214,22.2992,22.0933,22.1963,80928.0
2015-10-16 15:00:00,23.72,23.89,23.71,23.86,59500.0,22.1963,22.3553,22.1869,22.3273,59500.0
2015-10-16 15:30:00,23.89,23.93,23.58,23.74,620136.0,22.3553,22.3928,22.0653,22.215,620136.0
2015-10-19 09:30:00,23.63,24.0,23.63,23.99,30944.0,22.112,22.4583,22.112,22.4489,30944.0
2015-10-19 10:00:00,24.02,24.08,23.86,23.93,41824.0,22.477,22.5331,22.3273,22.3928,41824.0
2015-10-19 10:30:00,23.96,24.03,23.88,24.03,20896.0,22.4208,22.4864,22.346,22.4864,20896.0
2015-10-19 11:00:00,24.01,24.05,23.96,24.05,12000.0,22.4676,22.5051,22.4208,22.5051,12000.0
2015-10-19 11:30:00,24.04,24.18,24.04,24.09,41420.0,22.4957,22.6267,22.4957,22.5425,41420.0
2015-10-19 12:00:00,24.1,24.1,23.83,23.88,10000.0,22.5519,22.5519,22.2992,22.346,10000.0
2015-10-19 12:30:00,23.89,23.96,23.78,23.85,16400.0,22.3553,22.4208,22.2524,22.3179,16400.0
2015-10-19 13:00:00,23.88,23.92,23.75,23.75,23620.0,22.346,22.3834,22.2243,22.2243,23620.0
2015-10-19 13:30:00,23.72,23.82,23.61,23.81,20240.0,22.1963,22.2898,22.0933,22.2805,20240.0
2015-10-19 14:00:00,23.84,23.86,23.79,23.8,14928.0,22.3086,22.3273,22.2618,22.2711,14928.0
2015-10-19 14:30:00,23.82,23.87,23.75,23.87,14400.0,22.2898,22.3366,22.2243,22.3366,14400.0
2015-10-19 15:00:00,23.85,23.93,23.8,23.84,20000.0,22.3179,22.3928,22.2711,22.3086,20000.0
2015-10-19 15:30:00,23.84,24.0,23.82,23.98,80252.0,22.3086,22.4583,22.2898,22.4396,80252.0
2015-10-20 09:30:00,23.92,23.92,23.76,23.9,15944.0,22.3834,22.3834,22.2337,22.3647,15944.0
2015-10-20 10:00:00,23.89,23.93,23.84,23.93,4800.0,22.3553,22.3928,22.3086,22.3928,4800.0
2015-10-20 10:30:00,23.97,23.97,23.85,23.85,10488.0,22.4302,22.4302,22.3179,22.3179,10488.0
2015-10-20 11:00:00,23.84,24.07,23.82,24.07,29200.0,22.3086,22.5238,22.2898,22.5238,29200.0
2015-10-20 11:30:00,24.08,24.08,23.92,23.94,22920.0,22.5331,22.5331,22.3834,22.4021,22920.0
2015-10-20 12:00:00,23.93,23.93,23.86,23.91,19600.0,22.3928,22.3928,22.3273,22.3741,19600.0
2015-10-20 12:30:00,23.93,24.0,23.87,23.95,29400.0,22.3928,22.4583,22.3366,22.4115,29400.0
2015-10-20 13:00:00,23.91,23.91,23.85,23.9,20500.0,22.3741,22.3741,22.3179,22.3647,20500.0
2015-10-20 13:30:00,23.88,23.91,23.83,23.91,20600.0,22.346,22.3741,22.2992,22.3741,20600.0
2015-10-20 14:00:00,23.88,23.95,23.88,23.95,14756.0,22.346,22.4115,22.346,22.4115,14756.0
2015-10-20 14:30:00,23.96,24.0,23.9,24.0,14800.0,22.4208,22.4583,22.3647,22.4583,14800.0
2015-10-20 15:00:00,24.0,24.02,23.93,24.01,26848.0,22.4583,22.477,22.3928,22.4676,26848.0
2015-10-20 15:30:00,23.99,23.99,23.92,23.93,53520.0,22.4489,22.4489,22.3834,22.3928,53520.0
2015-10-21 09:30:00,24.11,24.12,23.73,23.96,10520.0,22.5612,22.5706,22.2056,22.4208,10520.0
2015-10-21 10:00:00,23.89,23.93,23.6,23.7,32040.0,22.3553,22.3928,22.084,22.1776,32040.0
2015-10-21 10:30:00,23.75,23.78,23.57,23.78,74984.0,22.2243,22.2524,22.0559,22.2524,74984.0
2015-10-21 11:00:00,23.77,23.79,23.59,23.73,88172.0,22.2431,22.2618,22.0746,22.2056,88172.0
2015-10-21 11:30:00,23.81,23.94,23.74,23.88,129776.0,22.2805,22.4021,22.215,22.346,129776.0
2015-10-21 12:00:00,23.84,23.98,23.83,23.91,85880.0,22.3086,22.4396,22.2992,22.3741,85880.0
2015-10-21 12:30:00,23.94,23.95,23.71,23.73,26224.0,22.4021,22.4115,22.1869,22.2056,26224.0
2015-10-21 13:00:00,23.73,23.75,23.6,23.74,61240.0,22.2056,22.2243,22.084,22.215,61240.0
2015-10-21 13:30:00,23.74,23.9,23.73,23.84,82252.0,22.215,22.3647,22.2056,22.3086,82252.0
2015-10-21 14:00:00,23.84,24.05,23.84,24.02,17848.0,22.3086,22.5051,22.3086,22.477,17848.0
2015-10-21 14:30:00,24.05,24.17,24.03,24.16,25200.0,22.5051,22.6174,22.4864,22.608,25200.0
2015-10-21 15:00:00,24.08,24.2,23.99,24.03,26800.0,22.5331,22.6454,22.4489,22.4864,26800.0
2015-10-21 15:30:00,24.01,24.07,23.93,24.0,54352.0,22.4676,22.5238,22.3928,22.4583,54352.0
2015-10-22 09:30:00,24.02,24.02,22.82,23.93,29788.0,22.477,22.477,21.3541,22.3928,29788.0
2015-10-22 10:00:00,23.93,23.97,23.81,23.84,59600.0,22.3928,22.4302,22.2805,22.3086,59600.0
2015-10-22 10:30:00,23.83,23.91,23.75,23.75,49188.0,22.2992,22.3741,22.2243,22.2243,49188.0
2015-10-22 11:00:00,23.8,23.8,23.63,23.64,29700.0,22.2711,22.2711,22.112,22.1214,29700.0
2015-10-22 11:30:00,23.64,23.69,23.53,23.58,24000.0,22.1214,22.1682,22.0185,22.0653,24000.0
2015-10-22 12:00:00,23.58,23.7,23.52,23.7,30440.0,22.0653,22.1776,22.0091,22.1776,30440.0
2015-10-22 12:30:00,23.79,23.81,23.57,23.57,18108.0,22.2618,22.2805,22.0559,22.0559,18108.0
2015-10-22 13:00:00,23.67,23.67,23.45,23.45,31328.0,22.1495,22.1495,21.9436,21.9436,31328.0
2015-10-22 13:30:00,23.46,23.46,23.27,23.27,22676.0,21.953,21.953,21.7752,21.7752,22676.0
2015-10-22 14:00:00,23.28,23.36,23.15,23.32,33000.0,21.7845,21.8594,21.6629,21.822,33000.0
2015-10-22 14:30:00,23.31,23.4,23.3,23.35,21916.0,21.8126,21.8968,21.8032,21.85,21916.0
2015-10-22 15:00:00,23.35,23.41,23.28,23.38,46072.0,21.85,21.9062,21.7845,21.8781,46072.0
2015-10-22 15:30:00,23.36,23.42,23.22,23.29,168360.0,21.8594,21.9155,21.7284,21.7939,168360.0
2015-10-23 09:30:00,23.44,23.89,23.3,23.61,24408.0,21.9343,22.3553,21.8032,22.0933,24408.0
2015-10-23 10:00:00,23.62,23.63,23.42,23.42,25872.0,22.1027,22.112,21.9155,21.9155,25872.0
2015-10-23 10:30:00,23.46,23.6,23.43,23.52,43200.0,21.953,22.084,21.9249,22.0091,43200.0
2015-10-23 11:00:00,23.51,23.57,23.46,23.54,31708.0,21.9998,22.0559,21.953,22.0278,31708.0
2015-10-23 11:30:00,23.55,23.64,23.53,23.57,31600.0,22.0372,22.1214,22.0185,22.0559,31600.0
2015-10-23 12:00:00,23.55,23.61,23.55,23.58,19200.0,22.0372,22.0933,22.0372,22.0653,19200.0
2015-10-23 12:30:00,23.61,23.71,23.59,23.67,43304.0,22.0933,22.1869,22.0746,22.1495,43304.0
2015-10-23 13:00:00,23.66,23.81,23.65,23.76,24000.0,22.1401,22.2805,22.1308,22.2337,24000.0
2015-10-23 13:30:00,23.78,23.99,23.77,23.92,105768.0,22.2524,22.4489,22.2431,22.3834,105768.0
2015-10-23 14:00:00,23.89,23.89,23.83,23.86,11428.0,22.3553,22.3553,22.2992,22.3273,11428.0
2015-10-23 14:30:00,23.84,23.91,23.76,23.85,22800.0,22.3086,22.3741,22.2337,22.3179,22800.0
2015-10-23 15:00:00,23.85,23.88,23.71,23.73,28016.0,22.3179,22.346,22.1869,22.2056,28016.0
2015-10-23 15:30:00,23.73,23.9,23.73,23.88,68536.0,22.2056,22.3647,22.2056,22.346,68536.0
2015-10-26 09:30:00,23.85,23.94,23.82,23.92,18380.0,22.3179,22.4021,22.2898,22.3834,18380.0
2015-10-26 10:00:00,23.92,23.99,23.88,23.88,6400.0,22.3834,22.4489,22.346,22.346,6400.0
2015-10-26 10:30:00,23.88,24.07,23.82,24.02,23928.0,22.346,22.5238,22.2898,22.477,23928.0
2015-10-26 11:00:00,24.03,24.04,23.82,23.82,11620.0,22.4864,22.4957,22.2898,22.2898,11620.0
2015-10-26 11:30:00,23.87,23.99,23.8,23.8,11632.0,22.3366,22.4489,22.2711,22.2711,11632.0
2015-10-26 12:00:00,23.82,23.92,23.8,23.89,23184.0,22.2898,22.3834,22.2711,22.3553,23184.0
2015-10-26 12:30:00,23.88,23.97,23.81,23.9,19408.0,22.346,22.4302,22.2805,22.3647,19408.0
2015-10-26 13:00:00,23.89,23.91,23.8,23.81,13200.0,22.3553,22.3741,22.2711,22.2805,13200.0
2015-10-26 13:30:00,23.84,23.93,23.84,23.84,16260.0,22.3086,22.3928,22.3086,22.3086,16260.0
2015-10-26 14:00:00,23.84,23.86,23.72,23.78,11244.0,22.3086,22.3273,22.1963,22.2524,11244.0
2015-10-26 14:30:00,23.8,23.85,23.76,23.8,19060.0,22.2711,22.3179,22.2337,22.2711,19060.0
2015-10-26 15:00:00,23.77,23.86,23.77,23.86,12220.0,22.2431,22.3273,22.2431,22.3273,12220.0
2015-10-26 15:30:00,23.85,23.95,23.84,23.9,86300.0,22.3179,22.4115,22.3086,22.3647,86300.0
2015-10-27 09:30:00,23.87,24.05,23.87,23.98,4648.0,22.3366,22.5051,22.3366,22.4396,4648.0
2015-10-27 10:00:00,23.95,23.98,23.77,23.79,21020.0,22.4115,22.4396,22.2431,22.2618,21020.0
2015-10-27 10:30:00,23.8,23.9,23.7,23.83,87112.0,22.2711,22.3647,22.1776,22.2992,87112.0
2015-10-27 11:00:00,23.82,23.96,23.82,23.95,14476.0,22.2898,22.4208,22.2898,22.4115,14476.0
2015-10-27 11:30:00,23.95,23.97,23.89,23.89,14400.0,22.4115,22.4302,22.3553,22.3553,14400.0
2015-10-27 12:00:00,23.9,24.06,23.89,24.05,17200.0,22.3647,22.5144,22.3553,22.5051,17200.0
2015-10-27 12:30:00,24.05,24.05,23.77,23.8,26000.0,22.5051,22.5051,22.2431,22.2711,26000.0
2015-10-27 13:00:00,23.8,23.83,23.72,23.76,12400.0,22.2711,22.2992,22.1963,22.2337,12400.0
2015-10-27 13:30:00,23.74,23.8,23.73,23.78,16000.0,22.215,22.2711,22.2056,22.2524,16000.0
2015-10-27 14:00:00,23.79,24.03,23.78,23.98,35600.0,22.2618,22.4864,22.2524,22.4396,35600.0
2015-10-27 14:30:00,23.99,23.99,23.87,23.96,25504.0,22.4489,22.4489,22.3366,22.4208,25504.0
2015-10-27 15:00:00,23.98,24.11,23.98,24.07,26560.0,22.4396,22.5612,22.4396,22.5238,26560.0
2015-10-27 15:30:00,24.08,24.1,23.92,24.0,179832.0,22.5331,22.5519,22.3834,22.4583,179832.0
2015-10-28 09:30:00,23.28,23.28,21.48,22.38,107788.0,21.7845,21.7845,20.1002,20.9423,107788.0
2015-10-28 10:00:00,22.37,22.68,22.31,22.4,388768.0,20.933,21.2231,20.8768,20.9611,388768.0
2015-10-28 10:30:00,22.4,22.52,22.37,22.39,298112.0,20.9611,21.0734,20.933,20.9517,298112.0
2015-10-28 11:00:00,22.38,22.45,22.33,22.39,186400.0,20.9423,21.0078,20.8956,20.9517,186400.0
2015-10-28 11:30:00,22.39,22.4,22.33,22.36,81324.0,20.9517,20.9611,20.8956,20.9236,81324.0
2015-10-28 12:00:00,22.35,22.43,22.35,22.38,96876.0,20.9143,20.9891,20.9143,20.9423,96876.0
2015-10-28 12:30:00,22.38,22.48,22.34,22.38,89200.0,20.9423,21.0359,20.9049,20.9423,89200.0
2015-10-28 13:00:00,22.38,22.39,22.35,22.36,213568.0,20.9423,20.9517,20.9143,20.9236,213568.0
2015-10-28 13:30:00,22.37,22.37,21.87,21.88,205956.0,20.933,20.933,20.4651,20.4745,205956.0
2015-10-28 14:00:00,21.88,21.89,21.15,21.42,236268.0,20.4745,20.4838,19.7914,20.044,236268.0
2015-10-28 14:30:00,21.43,21.43,20.97,21.24,552172.0,20.0534,20.0534,19.6229,19.8756,552172.0
2015-10-28 15:00:00,21.27,21.8,21.25,21.79,350136.0,19.9036,20.3996,19.8849,20.3902,350136.0
2015-10-28 15:30:00,21.79,21.89,21.74,21.86,308356.0,20.3902,20.4838,20.3435,20.4557,308356.0
2015-10-29 09:30:00,21.56,21.67,21.5,21.57,123076.0,20.175,20.278,20.1189,20.1844,123076.0
2015-10-29 10:00:00,21.55,21.81,21.54,21.81,84608.0,20.1657,20.409,20.1563,20.409,84608.0
2015-10-29 10:30:00,21.79,22.02,21.79,22.01,83952.0,20.3902,20.6055,20.3902,20.5961,83952.0
2015-10-29 11:00:00,22.0,22.05,21.91,21.97,102780.0,20.5868,20.6335,20.5025,20.5587,102780.0
2015-10-29 11:30:00,21.97,21.97,21.82,21.84,61224.0,20.5587,20.5587,20.4183,20.437,61224.0
2015-10-29 12:00:00,21.84,21.87,21.83,21.84,50228.0,20.437,20.4651,20.4277,20.437,50228.0
2015-10-29 12:30:00,21.83,21.94,21.83,21.94,61228.0,20.4277,20.5306,20.4277,20.5306,61228.0
2015-10-29 13:00:00,21.91,21.91,21.84,21.87,65188.0,20.5025,20.5025,20.437,20.4651,65188.0
2015-10-29 13:30:00,21.88,21.92,21.84,21.9,89780.0,20.4745,20.5119,20.437,20.4932,89780.0
2015-10-29 14:00:00,21.9,21.98,21.89,21.97,84272.0,20.4932,20.568,20.4838,20.5587,84272.0
2015-10-29 14:30:00,21.98,22.18,21.83,21.88,122856.0,20.568,20.7552,20.4277,20.4745,122856.0
2015-10-29 15:00:00,21.88,21.9,21.83,21.85,204620.0,20.4745,20.4932,20.4277,20.4464,204620.0
2015-10-29 15:30:00,21.84,21.86,21.83,21.84,227616.0,20.437,20.4557,20.4277,20.437,227616.0
2015-10-30 09:30:00,21.87,22.06,21.79,22.03,76392.0,20.4651,20.6429,20.3902,20.6148,76392.0
2015-10-30 10:00:00,22.03,22.15,22.0,22.05,25256.0,20.6148,20.7271,20.5868,20.6335,25256.0
2015-10-30 10:30:00,22.03,22.07,21.96,22.0,73248.0,20.6148,20.6523,20.5493,20.5868,73248.0
2015-10-30 11:00:00,21.99,22.04,21.99,22.01,26400.0,20.5774,20.6242,20.5774,20.5961,26400.0
2015-10-30 11:30:00,22.0,22.04,21.99,22.0,30800.0,20.5868,20.6242,20.5774,20.5868,30800.0
2015-10-30 12:00:00,22.0,22.05,21.95,22.01,97660.0,20.5868,20.6335,20.54,20.5961,97660.0
2015-10-30 12:30:00,22.04,22.07,22.0,22.02,34916.0,20.6242,20.6523,20.5868,20.6055,34916.0
2015-10-30 13:00:00,22.03,22.07,22.0,22.02,20800.0,20.6148,20.6523,20.5868,20.6055,20800.0
2015-10-30 13:30:00,22.02,22.08,22.0,22.06,20800.0,20.6055,20.6616,20.5868,20.6429,20800.0
2015-10-30 14:00:00,22.06,22.06,22.0,22.0,41864.0,20.6429,20.6429,20.5868,20.5868,41864.0
2015-10-30 14:30:00,22.0,22.03,21.99,22.0,54196.0,20.5868,20.6148,20.5774,20.5868,54196.0
2015-10-30 15:00:00,22.0,22.01,21.95,22.0,64412.0,20.5868,20.5961,20.54,20.5868,64412.0
2015-10-30 15:30:00,22.0,22.07,22.0,22.06,192188.0,20.5868,20.6523,20.5868,20.6429,192188.0
2015-11-02 09:30:00,22.08,22.22,22.05,22.16,29252.0,20.6616,20.7926,20.6335,20.7365,29252.0
2015-11-02 10:00:00,22.15,22.29,22.12,22.29,39200.0,20.7271,20.8581,20.699,20.8581,39200.0
2015-11-02 10:30:00,22.29,22.46,22.28,22.38,45200.0,20.8581,21.0172,20.8488,20.9423,45200.0
2015-11-02 11:00:00,22.38,22.51,22.38,22.46,87932.0,20.9423,21.064,20.9423,21.0172,87932.0
2015-11-02 11:30:00,22.46,22.54,22.45,22.52,45580.0,21.0172,21.0921,21.0078,21.0734,45580.0
2015-11-02 12:00:00,22.54,22.61,22.5,22.58,32000.0,21.0921,21.1576,21.0546,21.1295,32000.0
2015-11-02 12:30:00,22.58,22.66,22.58,22.61,152080.0,21.1295,21.2044,21.1295,21.1576,152080.0
2015-11-02 13:00:00,22.61,22.74,22.6,22.68,156840.0,21.1576,21.2792,21.1482,21.2231,156840.0
2015-11-02 13:30:00,22.69,22.81,22.67,22.78,99148.0,21.2324,21.3447,21.2137,21.3166,99148.0
2015-11-02 14:00:00,22.77,22.83,22.77,22.8,31008.0,21.3073,21.3634,21.3073,21.3354,31008.0
2015-11-02 14:30:00,22.79,22.85,22.77,22.84,52764.0,21.326,21.3822,21.3073,21.3728,52764.0
2015-11-02 15:00:00,22.84,22.86,22.72,22.73,104708.0,21.3728,21.3915,21.2605,21.2699,104708.0
2015-11-02 15:30:00,22.73,22.75,22.57,22.61,228380.0,21.2699,21.2886,21.1201,21.1576,228380.0
2015-11-03 09:30:00,22.5,22.64,22.27,22.34,75468.0,21.0546,21.1856,20.8394,20.9049,75468.0
2015-11-03 10:00:00,22.39,22.54,22.35,22.45,199720.0,20.9517,21.0921,20.9143,21.0078,199720.0
2015-11-03 10:30:00,22.44,22.49,22.36,22.36,88472.0,20.9985,21.0453,20.9236,20.9236,88472.0
2015-11-03 11:00:00,22.36,22.43,22.36,22.39,36400.0,20.9236,20.9891,20.9236,20.9517,36400.0
2015-11-03 11:30:00,22.39,22.61,22.39,22.61,25612.0,20.9517,21.1576,20.9517,21.1576,25612.0
2015-11-03 12:00:00,22.65,22.67,22.53,22.57,63672.0,21.195,21.2137,21.0827,21.1201,63672.0
2015-11-03 12:30:00,22.59,22.59,22.48,22.53,28084.0,21.1389,21.1389,21.0359,21.0827,28084.0
2015-11-03 13:00:00,22.55,22.58,22.52,22.55,21200.0,21.1014,21.1295,21.0734,21.1014,21200.0
2015-11-03 13:30:00,22.56,22.56,22.44,22.5,41520.0,21.1108,21.1108,20.9985,21.0546,41520.0
2015-11-03 14:00:00,22.5,22.51,22.44,22.46,70492.0,21.0546,21.064,20.9985,21.0172,70492.0
2015-11-03 14:30:00,22.46,22.49,22.4,22.42,166080.0,21.0172,21.0453,20.9611,20.9798,166080.0
2015-11-03 15:00:00,22.42,22.45,22.41,22.42,252344.0,20.9798,21.0078,20.9704,20.9798,252344.0
2015-11-03 15:30:00,22.41,22.41,22.28,22.35,226560.0,20.9704,20.9704,20.8488,20.9143,226560.0
2015-11-04 09:30:00,22.4,22.46,22.26,22.26,11996.0,20.9611,21.0172,20.8301,20.8301,11996.0
2015-11-04 10:00:00,22.23,22.4,22.22,22.4,21200.0,20.802,20.9611,20.7926,20.9611,21200.0
2015-11-04 10:30:00,22.39,22.39,22.17,22.23,8000.0,20.9517,20.9517,20.7458,20.802,8000.0
2015-11-04 11:00:00,22.14,22.18,22.1,22.11,30604.0,20.7178,20.7552,20.6803,20.6897,30604.0
2015-11-04 11:30:00,22.15,22.23,22.15,22.23,5600.0,20.7271,20.802,20.7271,20.802,5600.0
2015-11-04 12:00:00,22.25,22.41,22.21,22.36,36896.0,20.8207,20.9704,20.7833,20.9236,36896.0
2015-11-04 12:30:00,22.31,22.33,22.27,22.31,5200.0,20.8768,20.8956,20.8394,20.8768,5200.0
2015-11-04 13:00:00,22.29,22.33,22.27,22.33,5600.0,20.8581,20.8956,20.8394,20.8956,5600.0
2015-11-04 13:30:00,22.35,22.36,22.28,22.28,34588.0,20.9143,20.9236,20.8488,20.8488,34588.0
2015-11-04 14:00:00,22.28,22.34,22.26,22.32,17200.0,20.8488,20.9049,20.8301,20.8862,17200.0
2015-11-04 14:30:00,22.32,22.34,22.3,22.33,17936.0,20.8862,20.9049,20.8675,20.8956,17936.0
2015-11-04 15:00:00,22.33,22.33,22.19,22.19,140396.0,20.8956,20.8956,20.7646,20.7646,140396.0
2015-11-04 15:30:00,22.2,22.28,22.19,22.26,100436.0,20.7739,20.8488,20.7646,20.8301,100436.0
2015-11-05 09:30:00,22.26,22.49,22.08,22.13,41464.0,20.8301,21.0453,20.6616,20.7084,41464.0
2015-11-05 10:00:00,22.14,22.2,22.04,22.04,80600.0,20.7178,20.7739,20.6242,20.6242,80600.0
2015-11-05 10:30:00,22.02,22.13,22.01,22.12,27704.0,20.6055,20.7084,20.5961,20.699,27704.0
2015-11-05 11:00:00,22.16,22.16,22.07,22.08,9648.0,20.7365,20.7365,20.6523,20.6616,9648.0
2015-11-05 11:30:00,22.09,22.19,22.07,22.16,28808.0,20.671,20.7646,20.6523,20.7365,28808.0
2015-11-05 12:00:00,22.16,22.24,22.15,22.19,63620.0,20.7365,20.8113,20.7271,20.7646,63620.0
2015-11-05 12:30:00,22.19,22.24,22.17,22.19,17296.0,20.7646,20.8113,20.7458,20.7646,17296.0
2015-11-05 13:00:00,22.18,22.19,22.08,22.08,85516.0,20.7552,20.7646,20.6616,20.6616,85516.0
2015-11-05 13:30:00,22.05,22.15,22.05,22.1,16324.0,20.6335,20.7271,20.6335,20.6803,16324.0
2015-11-05 14:00:00,22.13,22.14,22.1,22.13,30936.0,20.7084,20.7178,20.6803,20.7084,30936.0
2015-11-05 14:30:00,22.12,22.16,22.07,22.15,40696.0,20.699,20.7365,20.6523,20.7271,40696.0
2015-11-05 15:00:00,22.15,22.18,22.13,22.15,21892.0,20.7271,20.7552,20.7084,20.7271,21892.0
2015-11-05 15:30:00,22.2,22.26,22.2,22.24,64828.0,20.7739,20.8301,20.7739,20.8113,64828.0
2015-11-06 09:30:00,22.17,22.19,22.0,22.05,29900.0,20.7458,20.7646,20.5868,20.6335,29900.0
2015-11-06 10:00:00,22.07,22.14,22.02,22.09,140440.0,20.6523,20.7178,20.6055,20.671,140440.0
2015-11-06 10:30:00,22.09,22.22,22.09,22.1,13600.0,20.671,20.7926,20.671,20.6803,13600.0
2015-11-06 11:00:00,22.13,22.21,22.08,22.14,14680.0,20.7084,20.7833,20.6616,20.7178,14680.0
2015-11-06 11:30:00,22.14,22.24,22.11,22.23,9200.0,20.7178,20.8113,20.6897,20.802,9200.0
2015-11-06 12:00:00,22.18,22.23,22.15,22.17,10320.0,20.7552,20.802,20.7271,20.7458,10320.0
2015-11-06 12:30:00,22.18,22.22,22.15,22.19,7200.0,20.7552,20.7926,20.7271,20.7646,7200.0
2015-11-06 13:00:00,22.21,22.25,22.18,22.25,13600.0,20.7833,20.8207,20.7552,20.8207,13600.0
2015-11-06 13:30:00,22.23,22.31,22.15,22.24,15280.0,20.802,20.8768,20.7271,20.8113,15280.0
2015-11-06 14:00:00,22.24,22.37,22.24,22.31,16992.0,20.8113,20.933,20.8113,20.8768,16992.0
2015-11-06 14:30:00,22.3,22.32,22.22,22.3,17200.0,20.8675,20.8862,20.7926,20.8675,17200.0
2015-11-06 15:00:00,22.31,22.41,22.28,22.33,15200.0,20.8768,20.9704,20.8488,20.8956,15200.0
2015-11-06 15:30:00,22.37,22.42,22.33,22.41,62280.0,20.933,20.9798,20.8956,20.9704,62280.0
2015-11-09 09:30:00,22.3,22.39,22.18,22.22,12420.0,20.8675,20.9517,20.7552,20.7926,12420.0
2015-11-09 10:00:00,22.18,22.3,22.13,22.17,21484.0,20.7552,20.8675,20.7084,20.7458,21484.0
2015-11-09 10:30:00,22.13,22.3,22.02,22.29,76204.0,20.7084,20.8675,20.6055,20.8581,76204.0
2015-11-09 11:00:00,22.29,22.29,22.15,22.15,32700.0,20.8581,20.8581,20.7271,20.7271,32700.0
2015-11-09 11:30:00,22.12,22.17,22.0,22.0,20000.0,20.699,20.7458,20.5868,20.5868,20000.0
2015-11-09 12:00:00,22.06,22.16,21.99,22.14,10800.0,20.6429,20.7365,20.5774,20.7178,10800.0
2015-11-09 12:30:00,22.18,22.22,22.15,22.21,9200.0,20.7552,20.7926,20.7271,20.7833,9200.0
2015-11-09 13:00:00,22.2,22.21,22.14,22.16,24344.0,20.7739,20.7833,20.7178,20.7365,24344.0
2015-11-09 13:30:00,22.16,22.23,22.15,22.22,95588.0,20.7365,20.802,20.7271,20.7926,95588.0
2015-11-09 14:00:00,22.2,22.26,22.18,22.18,14000.0,20.7739,20.8301,20.7552,20.7552,14000.0
2015-11-09 14:30:00,22.19,22.26,22.19,22.24,33236.0,20.7646,20.8301,20.7646,20.8113,33236.0
2015-11-09 15:00:00,22.23,22.26,22.19,22.26,61660.0,20.802,20.8301,20.7646,20.8301,61660.0
2015-11-09 15:30:00,22.24,22.3,22.2,22.2,80328.0,20.8113,20.8675,20.7739,20.7739,80328.0
2015-11-10 09:30:00,22.01,22.42,22.01,22.32,27004.0,20.6689,21.0539,20.6689,20.96,27004.0
2015-11-10 10:00:00,22.26,22.36,22.22,22.35,35908.0,20.9037,20.9976,20.8661,20.9882,35908.0
2015-11-10 10:30:00,22.35,22.35,22.23,22.28,19136.0,20.9882,20.9882,20.8755,20.9225,19136.0
2015-11-10 11:00:00,22.27,22.31,22.23,22.24,22820.0,20.9131,20.9507,20.8755,20.8849,22820.0
2015-11-10 11:30:00,22.28,22.28,22.23,22.27,15600.0,20.9225,20.9225,20.8755,20.9131,15600.0
2015-11-10 12:00:00,22.27,22.27,22.23,22.24,16992.0,20.9131,20.9131,20.8755,20.8849,16992.0
2015-11-10 12:30:00,22.23,22.31,22.22,22.29,34800.0,20.8755,20.9507,20.8661,20.9319,34800.0
2015-11-10 13:00:00,22.29,22.36,22.28,22.33,23600.0,20.9319,20.9976,20.9225,20.9694,23600.0
2015-11-10 13:30:00,22.35,22.55,22.33,22.55,32000.0,20.9882,21.176,20.9694,21.176,32000.0
2015-11-10 14:00:00,22.55,22.55,22.49,22.5,20000.0,21.176,21.176,21.1197,21.1291,20000.0
2015-11-10 14:30:00,22.51,22.59,22.5,22.56,24800.0,21.1385,21.2136,21.1291,21.1854,24800.0
2015-11-10 15:00:00,22.57,22.61,22.54,22.61,34416.0,21.1948,21.2324,21.1666,21.2324,34416.0
2015-11-10 15:30:00,22.6,22.64,22.53,22.63,114000.0,21.223,21.2605,21.1572,21.2512,114000.0
2015-11-11 09:30:00,22.72,22.72,22.35,22.6,7176.0,21.3357,21.3357,20.9882,21.223,7176.0
2015-11-11 10:00:00,22.61,22.66,22.48,22.61,74280.0,21.2324,21.2793,21.1103,21.2324,74280.0
2015-11-11 10:30:00,22.6,22.66,22.33,22.38,76888.0,21.223,21.2793,20.9694,21.0164,76888.0
2015-11-11 11:00:00,22.38,22.41,22.3,22.36,54644.0,21.0164,21.0446,20.9413,20.9976,54644.0
2015-11-11 11:30:00,22.33,22.37,22.3,22.33,11056.0,20.9694,21.007,20.9413,20.9694,11056.0
2015-11-11 12:00:00,22.37,22.49,22.37,22.49,5200.0,21.007,21.1197,21.007,21.1197,5200.0
2015-11-11 12:30:00,22.5,22.61,22.5,22.53,15600.0,21.1291,21.2324,21.1291,21.1572,15600.0
2015-11-11 13:00:00,22.49,22.52,22.4,22.45,54888.0,21.1197,21.1479,21.0352,21.0821,54888.0
2015-11-11 13:30:00,22.42,22.57,22.4,22.57,151752.0,21.0539,21.1948,21.0352,21.1948,151752.0
2015-11-11 14:00:00,22.55,22.55,22.37,22.42,19200.0,21.176,21.176,21.007,21.0539,19200.0
2015-11-11 14:30:00,22.43,22.43,22.39,22.42,30000.0,21.0633,21.0633,21.0258,21.0539,30000.0
2015-11-11 15:00:00,22.41,22.46,22.38,22.43,27764.0,21.0446,21.0915,21.0164,21.0633,27764.0
2015-11-11 15:30:00,22.43,22.44,22.25,22.27,149916.0,21.0633,21.0727,20.8943,20.9131,149916.0
2015-11-12 09:30:00,22.13,22.15,22.1,22.1,4832.0,20.7816,20.8004,20.7534,20.7534,4832.0
2015-11-12 10:00:00,22.1,22.34,22.09,22.25,36040.0,20.7534,20.9788,20.7441,20.8943,36040.0
2015-11-12 10:30:00,22.17,22.31,22.16,22.31,38812.0,20.8192,20.9507,20.8098,20.9507,38812.0
2015-11-12 11:00:00,22.27,22.35,22.21,22.22,138648.0,20.9131,20.9882,20.8567,20.8661,138648.0
2015-11-12 11:30:00,22.21,22.3,22.17,22.26,57624.0,20.8567,20.9413,20.8192,20.9037,57624.0
2015-11-12 12:00:00,22.25,22.26,22.13,22.23,81132.0,20.8943,20.9037,20.7816,20.8755,81132.0
2015-11-12 12:30:00,22.2,22.26,22.18,22.25,30604.0,20.8474,20.9037,20.8286,20.8943,30604.0
2015-11-12 13:00:00,22.24,22.26,22.22,22.23,17868.0,20.8849,20.9037,20.8661,20.8755,17868.0
2015-11-12 13:30:00,22.22,22.25,22.18,22.18,18328.0,20.8661,20.8943,20.8286,20.8286,18328.0
2015-11-12 14:00:00,22.16,22.18,22.04,22.07,7380.0,20.8098,20.8286,20.6971,20.7253,7380.0
2015-11-12 14:30:00,22.06,22.08,21.92,21.93,18580.0,20.7159,20.7347,20.5844,20.5938,18580.0
2015-11-12 15:00:00,21.94,21.94,21.89,21.93,16880.0,20.6032,20.6032,20.5562,20.5938,16880.0
2015-11-12 15:30:00,21.93,21.93,21.74,21.77,59048.0,20.5938,20.5938,20.4154,20.4436,59048.0
2015-11-13 09:30:00,21.72,22.04,21.61,22.04,23228.0,20.3966,20.6971,20.2933,20.6971,23228.0
2015-11-13 10:00:00,22.05,22.05,21.79,21.91,15612.0,20.7065,20.7065,20.4623,20.575,15612.0
2015-11-13 10:30:00,21.86,22.0,21.82,21.98,10800.0,20.5281,20.6595,20.4905,20.6408,10800.0
2015-11-13 11:00:00,22.02,22.02,21.84,21.96,14800.0,20.6783,20.6783,20.5093,20.622,14800.0
2015-11-13 11:30:00,21.93,21.93,21.83,21.89,11560.0,20.5938,20.5938,20.4999,20.5562,11560.0
2015-11-13 12:00:00,21.86,21.9,21.69,21.72,41356.0,20.5281,20.5656,20.3684,20.3966,41356.0
2015-11-13 12:30:00,21.73,21.75,21.63,21.69,17532.0,20.406,20.4248,20.3121,20.3684,17532.0
2015-11-13 13:00:00,21.71,21.74,21.63,21.7,44000.0,20.3872,20.4154,20.3121,20.3778,44000.0
2015-11-13 13:30:00,21.71,21.73,21.61,21.61,132800.0,20.3872,20.406,20.2933,20.2933,132800.0
2015-11-13 14:00:00,21.6,21.7,21.58,21.65,40928.0,20.2839,20.3778,20.2651,20.3309,40928.0
2015-11-13 14:30:00,21.65,21.7,21.62,21.64,35248.0,20.3309,20.3778,20.3027,20.3215,35248.0
2015-11-13 15:00:00,21.65,21.7,21.64,21.68,51196.0,20.3309,20.3778,20.3215,20.359,51196.0
2015-11-13 15:30:00,21.69,21.77,21.68,21.75,134764.0,20.3684,20.4436,20.359,20.4248,134764.0
2015-11-16 09:30:00,21.66,21.94,21.66,21.87,16076.0,20.3403,20.6032,20.3403,20.5375,16076.0
2015-11-16 10:00:00,21.87,22.01,21.87,21.95,6988.0,20.5375,20.6689,20.5375,20.6126,6988.0
2015-11-16 10:30:00,21.91,21.98,21.84,21.93,64400.0,20.575,20.6408,20.5093,20.5938,64400.0
2015-11-16 11:00:00,21.91,21.99,21.89,21.96,80304.0,20.575,20.6501,20.5562,20.622,80304.0
2015-11-16 11:30:00,21.96,22.01,21.93,21.93,68000.0,20.622,20.6689,20.5938,20.5938,68000.0
2015-11-16 12:00:00,21.93,21.99,21.93,21.96,40000.0,20.5938,20.6501,20.5938,20.622,40000.0
2015-11-16 12:30:00,21.95,21.97,21.92,21.97,42608.0,20.6126,20.6314,20.5844,20.6314,42608.0
2015-11-16 13:00:00,21.94,22.0,21.93,21.96,36152.0,20.6032,20.6595,20.5938,20.622,36152.0
2015-11-16 13:30:00,21.95,21.96,21.86,21.9,10080.0,20.6126,20.622,20.5281,20.5656,10080.0
2015-11-16 14:00:00,21.92,21.97,21.9,21.94,18256.0,20.5844,20.6314,20.5656,20.6032,18256.0
2015-11-16 14:30:00,21.97,22.01,21.94,21.97,75172.0,20.6314,20.6689,20.6032,20.6314,75172.0
2015-11-16 15:00:00,21.97,21.99,21.93,21.94,69016.0,20.6314,20.6501,20.5938,20.6032,69016.0
2015-11-16 15:30:00,21.93,21.96,21.91,21.93,44056.0,20.5938,20.622,20.575,20.5938,44056.0
2015-11-17 09:30:00,21.96,22.12,21.83,22.08,32500.0,20.622,20.7722,20.4999,20.7347,32500.0
2015-11-17 10:00:00,22.14,22.17,22.07,22.11,40428.0,20.791,20.8192,20.7253,20.7628,40428.0
2015-11-17 10:30:00,22.14,22.14,22.03,22.07,34980.0,20.791,20.791,20.6877,20.7253,34980.0
2015-11-17 11:00:00,22.09,22.17,22.09,22.16,54948.0,20.7441,20.8192,20.7441,20.8098,54948.0
2015-11-17 11:30:00,22.16,22.2,22.11,22.11,21320.0,20.8098,20.8474,20.7628,20.7628,21320.0
2015-11-17 12:00:00,22.14,22.15,22.02,22.02,28260.0,20.791,20.8004,20.6783,20.6783,28260.0
2015-11-17 12:30:00,22.02,22.09,22.02,22.09,10800.0,20.6783,20.7441,20.6783,20.7441,10800.0
2015-11-17 13:00:00,22.11,22.15,22.05,22.05,13640.0,20.7628,20.8004,20.7065,20.7065,13640.0
2015-11-17 13:30:00,22.03,22.18,22.03,22.15,16800.0,20.6877,20.8286,20.6877,20.8004,16800.0
2015-11-17 14:00:00,22.16,22.16,21.97,21.97,17628.0,20.8098,20.8098,20.6314,20.6314,17628.0
2015-11-17 14:30:00,21.93,22.02,21.93,21.98,32800.0,20.5938,20.6783,20.5938,20.6408,32800.0
2015-11-17 15:00:00,22.03,22.09,21.99,22.08,15200.0,20.6877,20.7441,20.6501,20.7347,15200.0
2015-11-17 15:30:00,22.09,22.11,22.01,22.05,62304.0,20.7441,20.7628,20.6689,20.7065,62304.0
2015-11-18 09:30:00,22.09,22.24,22.02,22.22,15636.0,20.7441,20.8849,20.6783,20.8661,15636.0
2015-11-18 10:00:00,22.21,22.27,22.18,22.2,204048.0,20.8567,20.9131,20.8286,20.8474,204048.0
2015-11-18 10:30:00,22.2,22.3,22.17,22.23,37760.0,20.8474,20.9413,20.8192,20.8755,37760.0
2015-11-18 11:00:00,22.25,22.3,22.19,22.25,63940.0,20.8943,20.9413,20.838,20.8943,63940.0
2015-11-18 11:30:00,22.24,22.36,22.21,22.36,131036.0,20.8849,20.9976,20.8567,20.9976,131036.0
2015-11-18 12:00:00,22.32,22.36,22.28,22.35,44056.0,20.96,20.9976,20.9225,20.9882,44056.0
2015-11-18 12:30:00,22.34,22.58,22.34,22.58,42840.0,20.9788,21.2042,20.9788,21.2042,42840.0
2015-11-18 13:00:00,22.58,22.66,22.54,22.61,40576.0,21.2042,21.2793,21.1666,21.2324,40576.0
2015-11-18 13:30:00,22.6,22.64,22.54,22.57,14200.0,21.223,21.2605,21.1666,21.1948,14200.0
2015-11-18 14:00:00,22.58,22.65,22.55,22.65,16400.0,21.2042,21.2699,21.176,21.2699,16400.0
2015-11-18 14:30:00,22.66,22.73,22.65,22.73,21200.0,21.2793,21.3451,21.2699,21.3451,21200.0
2015-11-18 15:00:00,22.76,22.85,22.7,22.82,31568.0,21.3732,21.4577,21.3169,21.4296,31568.0
2015-11-18 15:30:00,22.81,22.98,22.8,22.93,160472.0,21.4202,21.5798,21.4108,21.5329,160472.0
2015-11-19 09:30:00,22.88,23.13,22.67,22.91,34072.0,21.4859,21.7207,21.2887,21.5141,34072.0
2015-11-19 10:00:00,22.85,22.98,22.83,22.94,35200.0,21.4577,21.5798,21.439,21.5423,35200.0
2015-11-19 10:30:00,22.91,22.93,22.7,22.77,33820.0,21.5141,21.5329,21.3169,21.3826,33820.0
2015-11-19 11:00:00,22.75,22.79,22.67,22.67,7600.0,21.3638,21.4014,21.2887,21.2887,7600.0
2015-11-19 11:30:00,22.66,22.84,22.65,22.72,86296.0,21.2793,21.4484,21.2699,21.3357,86296.0
2015-11-19 12:00:00,22.73,22.79,22.53,22.62,70108.0,21.3451,21.4014,21.1572,21.2418,70108.0
2015-11-19 12:30:00,22.61,22.64,22.47,22.55,25056.0,21.2324,21.2605,21.1009,21.176,25056.0
2015-11-19 13:00:00,22.53,22.58,22.5,22.58,4400.0,21.1572,21.2042,21.1291,21.2042,4400.0
2015-11-19 13:30:00,22.53,22.59,22.49,22.49,8000.0,21.1572,21.2136,21.1197,21.1197,8000.0
2015-11-19 14:00:00,22.49,22.49,22.38,22.42,8800.0,21.1197,21.1197,21.0164,21.0539,8800.0
2015-11-19 14:30:00,22.39,22.52,22.39,22.49,16800.0,21.0258,21.1479,21.0258,21.1197,16800.0
2015-11-19 15:00:00,22.46,22.54,22.44,22.51,15600.0,21.0915,21.1666,21.0727,21.1385,15600.0
2015-11-19 15:30:00,22.53,22.58,22.49,22.54,49456.0,21.1572,21.2042,21.1197,21.1666,49456.0
2015-11-20 09:30:00,22.62,22.62,22.45,22.53,15328.0,21.2418,21.2418,21.0821,21.1572,15328.0
2015-11-20 10:00:00,22.54,22.75,22.51,22.74,44812.0,21.1666,21.3638,21.1385,21.3545,44812.0
2015-11-20 10:30:00,22.74,22.76,22.71,22.71,10740.0,21.3545,21.3732,21.3263,21.3263,10740.0
2015-11-20 11:00:00,22.71,22.77,22.68,22.72,11900.0,21.3263,21.3826,21.2981,21.3357,11900.0
2015-11-20 11:30:00,22.7,22.76,22.67,22.67,6000.0,21.3169,21.3732,21.2887,21.2887,6000.0
2015-11-20 12:00:00,22.67,22.69,22.64,22.66,10504.0,21.2887,21.3075,21.2605,21.2793,10504.0
2015-11-20 12:30:00,22.68,22.74,22.65,22.7,28400.0,21.2981,21.3545,21.2699,21.3169,28400.0
2015-11-20 13:00:00,22.68,22.69,22.59,22.59,4000.0,21.2981,21.3075,21.2136,21.2136,4000.0
2015-11-20 13:30:00,22.59,22.59,22.53,22.56,9600.0,21.2136,21.2136,21.1572,21.1854,9600.0
2015-11-20 14:00:00,22.54,22.56,22.48,22.5,14752.0,21.1666,21.1854,21.1103,21.1291,14752.0
2015-11-20 14:30:00,22.48,22.53,22.47,22.47,16960.0,21.1103,21.1572,21.1009,21.1009,16960.0
2015-11-20 15:00:00,22.47,22.51,22.47,22.49,22400.0,21.1009,21.1385,21.1009,21.1197,22400.0
2015-11-20 15:30:00,22.49,22.51,22.45,22.5,89048.0,21.1197,21.1385,21.0821,21.1291,89048.0
2015-11-23 09:30:00,22.52,22.69,22.26,22.68,8336.0,21.1479,21.3075,20.9037,21.2981,8336.0
2015-11-23 10:00:00,22.63,22.77,22.6,22.62,18440.0,21.2512,21.3826,21.223,21.2418,18440.0
2015-11-23 10:30:00,22.64,22.74,22.59,22.71,35088.0,21.2605,21.3545,21.2136,21.3263,35088.0
2015-11-23 11:00:00,22.71,22.73,22.7,22.72,18792.0,21.3263,21.3451,21.3169,21.3357,18792.0
2015-11-23 11:30:00,22.72,22.76,22.71,22.71,15788.0,21.3357,21.3732,21.3263,21.3263,15788.0
2015-11-23 12:00:00,22.72,22.9,22.7,22.9,97620.0,21.3357,21.5047,21.3169,21.5047,97620.0
2015-11-23 12:30:00,22.89,22.98,22.86,22.96,59108.0,21.4953,21.5798,21.4671,21.561,59108.0
2015-11-23 13:00:00,22.94,22.97,22.93,22.95,13600.0,21.5423,21.5704,21.5329,21.5517,13600.0
2015-11-23 13:30:00,22.96,22.96,22.82,22.85,13200.0,21.561,21.561,21.4296,21.4577,13200.0
2015-11-23 14:00:00,22.83,22.85,22.76,22.79,14924.0,21.439,21.4577,21.3732,21.4014,14924.0
2015-11-23 14:30:00,22.8,22.83,22.78,22.81,23280.0,21.4108,21.439,21.392,21.4202,23280.0
2015-11-23 15:00:00,22.81,22.85,22.8,22.85,50032.0,21.4202,21.4577,21.4108,21.4577,50032.0
2015-11-23 15:30:00,22.86,22.86,22.81,22.84,65208.0,21.4671,21.4671,21.4202,21.4484,65208.0
2015-11-24 09:30:00,22.63,22.89,22.43,22.78,38336.0,21.2512,21.4953,21.0633,21.392,38336.0
2015-11-24 10:00:00,22.75,22.78,22.68,22.7,162784.0,21.3638,21.392,21.2981,21.3169,162784.0
2015-11-24 10:30:00,22.71,22.72,22.47,22.5,72256.0,21.3263,21.3357,21.1009,21.1291,72256.0
2015-11-24 11:00:00,22.5,22.5,22.32,22.32,21200.0,21.1291,21.1291,20.96,20.96,21200.0
2015-11-24 11:30:00,22.35,22.48,22.32,22.47,26624.0,20.9882,21.1103,20.96,21.1009,26624.0
2015-11-24 12:00:00,22.49,22.59,22.49,22.53,96452.0,21.1197,21.2136,21.1197,21.1572,96452.0
2015-11-24 12:30:00,22.53,22.55,22.51,22.52,42004.0,21.1572,21.176,21.1385,21.1479,42004.0
2015-11-24 13:00:00,22.54,22.56,22.52,22.52,50456.0,21.1666,21.1854,21.1479,21.1479,50456.0
2015-11-24 13:30:00,22.52,22.53,22.4,22.46,34400.0,21.1479,21.1572,21.0352,21.0915,34400.0
2015-11-24 14:00:00,22.46,22.59,22.46,22.55,160812.0,21.0915,21.2136,21.0915,21.176,160812.0
2015-11-24 14:30:00,22.55,22.63,22.53,22.63,159988.0,21.176,21.2512,21.1572,21.2512,159988.0
2015-11-24 15:00:00,22.64,22.64,22.59,22.6,112616.0,21.2605,21.2605,21.2136,21.223,112616.0
2015-11-24 15:30:00,22.61,22.61,22.59,22.6,140132.0,21.2324,21.2324,21.2136,21.223,140132.0
2015-11-25 09:30:00,22.64,22.8,22.36,22.68,16956.0,21.2605,21.4108,20.9976,21.2981,16956.0
2015-11-25 10:00:00,22.68,22.68,22.57,22.58,28304.0,21.2981,21.2981,21.1948,21.2042,28304.0
2015-11-25 10:30:00,22.54,22.63,22.54,22.59,7600.0,21.1666,21.2512,21.1666,21.2136,7600.0
2015-11-25 11:00:00,22.58,22.6,22.57,22.57,15256.0,21.2042,21.223,21.1948,21.1948,15256.0
2015-11-25 11:30:00,22.59,22.72,22.58,22.72,28088.0,21.2136,21.3357,21.2042,21.3357,28088.0
2015-11-25 12:00:00,22.74,22.79,22.74,22.75,36000.0,21.3545,21.4014,21.3545,21.3638,36000.0
2015-11-25 12:30:00,22.76,22.77,22.67,22.75,60400.0,21.3732,21.3826,21.2887,21.3638,60400.0
2015-11-25 13:00:00,22.74,22.76,22.71,22.76,37172.0,21.3545,21.3732,21.3263,21.3732,37172.0
2015-11-25 13:30:00,22.74,22.79,22.73,22.79,32688.0,21.3545,21.4014,21.3451,21.4014,32688.0
2015-11-25 14:00:00,22.83,22.92,22.81,22.89,20540.0,21.439,21.5235,21.4202,21.4953,20540.0
2015-11-25 14:30:00,22.9,22.91,22.87,22.91,28820.0,21.5047,21.5141,21.4765,21.5141,28820.0
2015-11-25 15:00:00,22.91,22.96,22.89,22.96,48536.0,21.5141,21.561,21.4953,21.561,48536.0
2015-11-25 15:30:00,22.97,22.97,22.84,22.85,129776.0,21.5704,21.5704,21.4484,21.4577,129776.0
2015-11-27 09:30:00,22.84,23.16,22.84,23.13,58760.0,21.4484,21.7489,21.4484,21.7207,58760.0
2015-11-27 10:00:00,23.15,23.19,22.99,23.18,47736.0,21.7395,21.777,21.5892,21.7676,47736.0
2015-11-27 10:30:00,23.18,23.19,23.07,23.08,13216.0,21.7676,21.777,21.6643,21.6737,13216.0
2015-11-27 11:00:00,23.09,23.16,23.09,23.12,22996.0,21.6831,21.7489,21.6831,21.7113,22996.0
2015-11-27 11:30:00,23.11,23.17,23.11,23.15,8132.0,21.7019,21.7583,21.7019,21.7395,8132.0
2015-11-27 12:00:00,23.16,23.16,23.1,23.13,9100.0,21.7489,21.7489,21.6925,21.7207,9100.0
2015-11-27 12:30:00,23.1,23.17,23.1,23.16,31960.0,21.6925,21.7583,21.6925,21.7489,31960.0
2015-11-30 09:30:00,23.17,23.26,22.93,22.93,30668.0,21.7583,21.8428,21.5329,21.5329,30668.0
2015-11-30 10:00:00,22.91,23.0,22.86,22.94,70680.0,21.5141,21.5986,21.4671,21.5423,70680.0
2015-11-30 10:30:00,22.99,22.99,22.85,22.93,57860.0,21.5892,21.5892,21.4577,21.5329,57860.0
2015-11-30 11:00:00,22.91,22.98,22.86,22.86,9792.0,21.5141,21.5798,21.4671,21.4671,9792.0
2015-11-30 11:30:00,22.89,22.9,22.74,22.74,18156.0,21.4953,21.5047,21.3545,21.3545,18156.0
2015-11-30 12:00:00,22.75,22.84,22.75,22.83,15372.0,21.3638,21.4484,21.3638,21.439,15372.0
2015-11-30 12:30:00,22.84,22.86,22.82,22.82,11600.0,21.4484,21.4671,21.4296,21.4296,11600.0
2015-11-30 13:00:00,22.81,22.83,22.74,22.74,26000.0,21.4202,21.439,21.3545,21.3545,26000.0
2015-11-30 13:30:00,22.78,22.81,22.69,22.81,11200.0,21.392,21.4202,21.3075,21.4202,11200.0
2015-11-30 14:00:00,22.78,22.82,22.75,22.8,22004.0,21.392,21.4296,21.3638,21.4108,22004.0
2015-11-30 14:30:00,22.82,22.84,22.78,22.78,16272.0,21.4296,21.4484,21.392,21.392,16272.0
2015-11-30 15:00:00,22.78,22.83,22.75,22.83,27856.0,21.392,21.439,21.3638,21.439,27856.0
2015-11-30 15:30:00,22.81,22.88,22.78,22.79,80072.0,21.4202,21.4859,21.392,21.4014,80072.0
2015-12-01 09:30:00,22.85,23.2,22.78,23.13,75180.0,21.4577,21.7864,21.392,21.7207,75180.0
2015-12-01 10:00:00,23.14,23.21,22.88,22.91,50400.0,21.7301,21.7958,21.4859,21.5141,50400.0
2015-12-01 10:30:00,22.91,22.91,22.82,22.83,29980.0,21.5141,21.5141,21.4296,21.439,29980.0
2015-12-01 11:00:00,22.84,22.84,22.75,22.75,23600.0,21.4484,21.4484,21.3638,21.3638,23600.0
2015-12-01 11:30:00,22.76,22.87,22.76,22.87,25464.0,21.3732,21.4765,21.3732,21.4765,25464.0
2015-12-01 12:00:00,22.86,22.89,22.83,22.84,21200.0,21.4671,21.4953,21.439,21.4484,21200.0
2015-12-01 12:30:00,22.83,22.88,22.83,22.86,33420.0,21.439,21.4859,21.439,21.4671,33420.0
2015-12-01 13:00:00,22.86,22.88,22.73,22.73,32396.0,21.4671,21.4859,21.3451,21.3451,32396.0
2015-12-01 13:30:00,22.73,22.82,22.69,22.8,25988.0,21.3451,21.4296,21.3075,21.4108,25988.0
2015-12-01 14:00:00,22.8,22.84,22.8,22.82,18880.0,21.4108,21.4484,21.4108,21.4296,18880.0
2015-12-01 14:30:00,22.86,22.89,22.85,22.87,43644.0,21.4671,21.4953,21.4577,21.4765,43644.0
2015-12-01 15:00:00,22.87,22.89,22.86,22.88,53592.0,21.4765,21.4953,21.4671,21.4859,53592.0
2015-12-01 15:30:00,22.89,22.89,22.84,22.88,58740.0,21.4953,21.4953,21.4484,21.4859,58740.0
2015-12-02 09:30:00,22.91,23.0,22.79,22.85,86360.0,21.5141,21.5986,21.4014,21.4577,86360.0
2015-12-02 10:00:00,22.83,22.96,22.83,22.93,64988.0,21.439,21.561,21.439,21.5329,64988.0
2015-12-02 10:30:00,22.93,22.96,22.88,22.94,45060.0,21.5329,21.561,21.4859,21.5423,45060.0
2015-12-02 11:00:00,22.94,22.95,22.88,22.95,27640.0,21.5423,21.5517,21.4859,21.5517,27640.0
2015-12-02 11:30:00,22.97,23.05,22.96,23.05,32568.0,21.5704,21.6456,21.561,21.6456,32568.0
2015-12-02 12:00:00,23.05,23.08,23.01,23.04,28024.0,21.6456,21.6737,21.608,21.6362,28024.0
2015-12-02 12:30:00,23.04,23.04,22.98,23.02,15600.0,21.6362,21.6362,21.5798,21.6174,15600.0
2015-12-02 13:00:00,23.01,23.05,22.97,23.0,45208.0,21.608,21.6456,21.5704,21.5986,45208.0
2015-12-02 13:30:00,23.02,23.03,22.99,23.0,21948.0,21.6174,21.6268,21.5892,21.5986,21948.0
2015-12-02 14:00:00,23.0,23.06,22.95,23.06,32664.0,21.5986,21.655,21.5517,21.655,32664.0
2015-12-02 14:30:00,23.03,23.03,22.99,23.01,24888.0,21.6268,21.6268,21.5892,21.608,24888.0
2015-12-02 15:00:00,23.0,23.09,22.98,23.0,43708.0,21.5986,21.6831,21.5798,21.5986,43708.0
2015-12-02 15:30:00,23.01,23.03,22.98,23.0,171580.0,21.608,21.6268,21.5798,21.5986,171580.0
2015-12-03 09:30:00,23.03,23.06,22.88,22.95,66304.0,21.6268,21.655,21.4859,21.5517,66304.0
2015-12-03 10:00:00,22.95,23.06,22.87,22.93,46884.0,21.5517,21.655,21.4765,21.5329,46884.0
2015-12-03 10:30:00,22.95,23.0,22.9,22.95,45632.0,21.5517,21.5986,21.5047,21.5517,45632.0
2015-12-03 11:00:00,22.97,23.07,22.93,23.07,26920.0,21.5704,21.6643,21.5329,21.6643,26920.0
2015-12-03 11:30:00,23.03,23.04,22.94,22.95,13504.0,21.6268,21.6362,21.5423,21.5517,13504.0
2015-12-03 12:00:00,22.97,23.0,22.79,22.79,35864.0,21.5704,21.5986,21.4014,21.4014,35864.0
2015-12-03 12:30:00,22.83,22.9,22.8,22.82,42636.0,21.439,21.5047,21.4108,21.4296,42636.0
2015-12-03 13:00:00,22.8,22.86,22.79,22.86,20400.0,21.4108,21.4671,21.4014,21.4671,20400.0
2015-12-03 13:30:00,22.85,22.86,22.79,22.82,48884.0,21.4577,21.4671,21.4014,21.4296,48884.0
2015-12-03 14:00:00,22.82,22.85,22.82,22.83,83468.0,21.4296,21.4577,21.4296,21.439,83468.0
2015-12-03 14:30:00,22.83,22.91,22.82,22.91,50292.0,21.439,21.5141,21.4296,21.5141,50292.0
2015-12-03 15:00:00,22.92,22.98,22.9,22.98,53980.0,21.5235,21.5798,21.5047,21.5798,53980.0
2015-12-03 15:30:00,22.97,23.01,22.88,22.91,118252.0,21.5704,21.608,21.4859,21.5141,118252.0
2015-12-04 09:30:00,22.94,23.25,22.7,22.95,33508.0,21.5423,21.8334,21.3169,21.5517,33508.0
2015-12-04 10:00:00,22.95,23.03,22.9,22.92,35600.0,21.5517,21.6268,21.5047,21.5235,35600.0
2015-12-04 10:30:00,22.92,23.0,22.87,23.0,60000.0,21.5235,21.5986,21.4765,21.5986,60000.0
2015-12-04 11:00:00,22.98,23.0,22.92,22.92,30956.0,21.5798,21.5986,21.5235,21.5235,30956.0
2015-12-04 11:30:00,22.94,22.97,22.91,22.94,42100.0,21.5423,21.5704,21.5141,21.5423,42100.0
2015-12-04 12:00:00,22.93,22.94,22.81,22.83,24000.0,21.5329,21.5423,21.4202,21.439,24000.0
2015-12-04 12:30:00,22.82,23.0,22.82,22.99,19928.0,21.4296,21.5986,21.4296,21.5892,19928.0
2015-12-04 13:00:00,23.0,23.07,22.97,22.97,13600.0,21.5986,21.6643,21.5704,21.5704,13600.0
2015-12-04 13:30:00,22.98,23.09,22.96,23.03,18504.0,21.5798,21.6831,21.561,21.6268,18504.0
2015-12-04 14:00:00,23.03,23.05,22.92,23.05,29400.0,21.6268,21.6456,21.5235,21.6456,29400.0
2015-12-04 14:30:00,23.01,23.06,22.98,23.05,28016.0,21.608,21.655,21.5798,21.6456,28016.0
2015-12-04 15:00:00,23.05,23.08,23.04,23.08,29616.0,21.6456,21.6737,21.6362,21.6737,29616.0
2015-12-04 15:30:00,23.05,23.06,23.0,23.05,53072.0,21.6456,21.655,21.5986,21.6456,53072.0
2015-12-07 09:30:00,22.97,23.05,22.71,23.05,58308.0,21.5704,21.6456,21.3263,21.6456,58308.0
2015-12-07 10:00:00,23.03,23.03,22.89,23.01,36300.0,21.6268,21.6268,21.4953,21.608,36300.0
2015-12-07 10:30:00,22.98,23.02,22.92,22.93,42800.0,21.5798,21.6174,21.5235,21.5329,42800.0
2015-12-07 11:00:00,22.92,23.0,22.91,22.91,30860.0,21.5235,21.5986,21.5141,21.5141,30860.0
2015-12-07 11:30:00,22.91,22.97,22.9,22.96,10000.0,21.5141,21.5704,21.5047,21.561,10000.0
2015-12-07 12:00:00,22.97,22.98,22.93,22.95,24400.0,21.5704,21.5798,21.5329,21.5517,24400.0
2015-12-07 12:30:00,22.93,22.93,22.88,22.89,37684.0,21.5329,21.5329,21.4859,21.4953,37684.0
2015-12-07 13:00:00,22.88,22.97,22.88,22.97,23856.0,21.4859,21.5704,21.4859,21.5704,23856.0
2015-12-07 13:30:00,22.94,22.95,22.88,22.93,41600.0,21.5423,21.5517,21.4859,21.5329,41600.0
2015-12-07 14:00:00,22.92,22.99,22.92,22.99,29200.0,21.5235,21.5892,21.5235,21.5892,29200.0
2015-12-07 14:30:00,22.98,22.99,22.94,22.96,17144.0,21.5798,21.5892,21.5423,21.561,17144.0
2015-12-07 15:00:00,22.94,22.95,22.92,22.94,23524.0,21.5423,21.5517,21.5235,21.5423,23524.0
2015-12-07 15:30:00,22.93,23.0,22.88,22.96,105640.0,21.5329,21.5986,21.4859,21.561,105640.0
2015-12-08 09:30:00,22.77,23.06,22.42,23.0,12088.0,21.3826,21.655,21.0539,21.5986,12088.0
2015-12-08 10:00:00,22.97,23.0,22.85,22.88,22000.0,21.5704,21.5986,21.4577,21.4859,22000.0
2015-12-08 10:30:00,22.87,23.05,22.85,23.01,38796.0,21.4765,21.6456,21.4577,21.608,38796.0
2015-12-08 11:00:00,23.0,23.13,22.98,23.03,30400.0,21.5986,21.7207,21.5798,21.6268,30400.0
2015-12-08 11:30:00,23.01,23.01,22.86,22.92,19956.0,21.608,21.608,21.4671,21.5235,19956.0
2015-12-08 12:00:00,22.89,23.0,22.83,23.0,43600.0,21.4953,21.5986,21.439,21.5986,43600.0
2015-12-08 12:30:00,23.0,23.09,22.99,23.07,10800.0,21.5986,21.6831,21.5892,21.6643,10800.0
2015-12-08 13:00:00,23.07,23.07,22.96,23.0,21288.0,21.6643,21.6643,21.561,21.5986,21288.0
2015-12-08 13:30:00,23.0,23.0,22.91,22.92,27200.0,21.5986,21.5986,21.5141,21.5235,27200.0
2015-12-08 14:00:00,22.92,22.99,22.91,22.94,10400.0,21.5235,21.5892,21.5141,21.5423,10400.0
2015-12-08 14:30:00,22.95,22.96,22.9,22.95,37388.0,21.5517,21.561,21.5047,21.5517,37388.0
2015-12-08 15:00:00,22.95,23.0,22.91,22.92,37164.0,21.5517,21.5986,21.5141,21.5235,37164.0
2015-12-08 15:30:00,22.91,23.02,22.91,23.02,87804.0,21.5141,21.6174,21.5141,21.6174,87804.0
2015-12-09 09:30:00,22.89,23.03,22.89,23.02,15788.0,21.4953,21.6268,21.4953,21.6174,15788.0
2015-12-09 10:00:00,23.02,23.04,22.88,22.94,7200.0,21.6174,21.6362,21.4859,21.5423,7200.0
2015-12-09 10:30:00,22.93,22.95,22.9,22.94,21924.0,21.5329,21.5517,21.5047,21.5423,21924.0
2015-12-09 11:00:00,22.95,22.95,22.84,22.84,10060.0,21.5517,21.5517,21.4484,21.4484,10060.0
2015-12-09 11:30:00,22.82,22.82,22.74,22.75,18236.0,21.4296,21.4296,21.3545,21.3638,18236.0
2015-12-09 12:00:00,22.75,22.79,22.69,22.71,18928.0,21.3638,21.4014,21.3075,21.3263,18928.0
2015-12-09 12:30:00,22.66,22.66,22.54,22.64,26000.0,21.2793,21.2793,21.1666,21.2605,26000.0
2015-12-09 13:00:00,22.61,22.75,22.61,22.66,34000.0,21.2324,21.3638,21.2324,21.2793,34000.0
2015-12-09 13:30:00,22.65,22.65,22.6,22.61,13760.0,21.2699,21.2699,21.223,21.2324,13760.0
2015-12-09 14:00:00,22.62,22.64,22.54,22.56,24728.0,21.2418,21.2605,21.1666,21.1854,24728.0
2015-12-09 14:30:00,22.56,22.57,22.52,22.56,35784.0,21.1854,21.1948,21.1479,21.1854,35784.0
2015-12-09 15:00:00,22.56,22.59,22.52,22.56,22380.0,21.1854,21.2136,21.1479,21.1854,22380.0
2015-12-09 15:30:00,22.56,22.63,22.55,22.6,75056.0,21.1854,21.2512,21.176,21.223,75056.0
2015-12-10 09:30:00,22.64,23.25,22.49,22.49,15556.0,21.2605,21.8334,21.1197,21.1197,15556.0
2015-12-10 10:00:00,22.49,22.56,22.45,22.53,10476.0,21.1197,21.1854,21.0821,21.1572,10476.0
2015-12-10 10:30:00,22.5,22.57,22.41,22.41,22400.0,21.1291,21.1948,21.0446,21.0446,22400.0
2015-12-10 11:00:00,22.41,22.65,22.41,22.6,103728.0,21.0446,21.2699,21.0446,21.223,103728.0
2015-12-10 11:30:00,22.59,22.6,22.5,22.56,11420.0,21.2136,21.223,21.1291,21.1854,11420.0
2015-12-10 12:00:00,22.52,22.56,22.49,22.53,9396.0,21.1479,21.1854,21.1197,21.1572,9396.0
2015-12-10 12:30:00,22.52,22.62,22.51,22.62,8960.0,21.1479,21.2418,21.1385,21.2418,8960.0
2015-12-10 13:00:00,22.65,22.7,22.65,22.66,2680.0,21.2699,21.3169,21.2699,21.2793,2680.0
2015-12-10 13:30:00,22.63,22.73,22.63,22.7,50004.0,21.2512,21.3451,21.2512,21.3169,50004.0
2015-12-10 14:00:00,22.68,22.74,22.68,22.72,11432.0,21.2981,21.3545,21.2981,21.3357,11432.0
2015-12-10 14:30:00,22.72,22.73,22.68,22.68,14564.0,21.3357,21.3451,21.2981,21.2981,14564.0
2015-12-10 15:00:00,22.67,22.68,22.55,22.58,16392.0,21.2887,21.2981,21.176,21.2042,16392.0
2015-12-10 15:30:00,22.57,22.66,22.57,22.62,63228.0,21.1948,21.2793,21.1948,21.2418,63228.0
2015-12-11 09:30:00,22.45,22.45,22.22,22.22,10988.0,21.0821,21.0821,20.8661,20.8661,10988.0
2015-12-11 10:00:00,22.27,22.3,22.13,22.14,18800.0,20.9131,20.9413,20.7816,20.791,18800.0
2015-12-11 10:30:00,22.17,22.25,22.14,22.24,26800.0,20.8192,20.8943,20.791,20.8849,26800.0
2015-12-11 11:00:00,22.22,22.36,22.22,22.36,33808.0,20.8661,20.9976,20.8661,20.9976,33808.0
2015-12-11 11:30:00,22.34,22.42,22.32,22.37,17904.0,20.9788,21.0539,20.96,21.007,17904.0
2015-12-11 12:00:00,22.37,22.37,22.22,22.22,17600.0,21.007,21.007,20.8661,20.8661,17600.0
2015-12-11 12:30:00,22.23,22.23,22.11,22.11,11600.0,20.8755,20.8755,20.7628,20.7628,11600.0
2015-12-11 13:00:00,22.09,22.17,22.09,22.12,18800.0,20.7441,20.8192,20.7441,20.7722,18800.0
2015-12-11 13:30:00,22.1,22.15,22.08,22.12,17444.0,20.7534,20.8004,20.7347,20.7722,17444.0
2015-12-11 14:00:00,22.13,22.28,22.13,22.22,42400.0,20.7816,20.9225,20.7816,20.8661,42400.0
2015-12-11 14:30:00,22.22,22.24,22.12,22.14,23600.0,20.8661,20.8849,20.7722,20.791,23600.0
2015-12-11 15:00:00,22.13,22.15,22.0,22.02,34996.0,20.7816,20.8004,20.6595,20.6783,34996.0
2015-12-11 15:30:00,22.05,22.1,22.02,22.05,84704.0,20.7065,20.7534,20.6783,20.7065,84704.0
2015-12-14 09:30:00,22.02,22.45,22.02,22.34,17676.0,20.6783,21.0821,20.6783,20.9788,17676.0
2015-12-14 10:00:00,22.4,22.49,22.11,22.11,34180.0,21.0352,21.1197,20.7628,20.7628,34180.0
2015-12-14 10:30:00,22.16,22.19,22.06,22.08,20888.0,20.8098,20.838,20.7159,20.7347,20888.0
2015-12-14 11:00:00,22.08,22.08,22.0,22.05,30080.0,20.7347,20.7347,20.6595,20.7065,30080.0
2015-12-14 11:30:00,22.05,22.09,22.0,22.09,54032.0,20.7065,20.7441,20.6595,20.7441,54032.0
2015-12-14 12:00:00,22.09,22.27,22.08,22.27,61344.0,20.7441,20.9131,20.7347,20.9131,61344.0
2015-12-14 12:30:00,22.27,22.35,22.25,22.29,12400.0,20.9131,20.9882,20.8943,20.9319,12400.0
2015-12-14 13:00:00,22.32,22.32,22.24,22.25,9600.0,20.96,20.96,20.8849,20.8943,9600.0
2015-12-14 13:30:00,22.28,22.31,22.17,22.2,21476.0,20.9225,20.9507,20.8192,20.8474,21476.0
2015-12-14 14:00:00,22.24,22.24,22.14,22.21,45200.0,20.8849,20.8849,20.791,20.8567,45200.0
2015-12-14 14:30:00,22.22,22.23,22.09,22.1,24784.0,20.8661,20.8755,20.7441,20.7534,24784.0
2015-12-14 15:00:00,22.1,22.18,22.03,22.17,21648.0,20.7534,20.8286,20.6877,20.8192,21648.0
2015-12-14 15:30:00,22.16,22.29,22.12,22.25,80268.0,20.8098,20.9319,20.7722,20.8943,80268.0
2015-12-15 09:30:00,22.41,22.51,22.14,22.37,33580.0,21.0446,21.1385,20.791,21.007,33580.0
2015-12-15 10:00:00,22.46,22.46,22.19,22.22,40956.0,21.0915,21.0915,20.838,20.8661,40956.0
2015-12-15 10:30:00,22.23,22.25,22.14,22.22,80224.0,20.8755,20.8943,20.791,20.8661,80224.0
2015-12-15 11:00:00,22.24,22.27,22.13,22.17,62448.0,20.8849,20.9131,20.7816,20.8192,62448.0
2015-12-15 11:30:00,22.17,22.23,22.07,22.11,33460.0,20.8192,20.8755,20.7253,20.7628,33460.0
2015-12-15 12:00:00,22.11,22.15,22.1,22.12,22020.0,20.7628,20.8004,20.7534,20.7722,22020.0
2015-12-15 12:30:00,22.16,22.26,22.13,22.26,22252.0,20.8098,20.9037,20.7816,20.9037,22252.0
2015-12-15 13:00:00,22.24,22.28,22.12,22.13,19296.0,20.8849,20.9225,20.7722,20.7816,19296.0
2015-12-15 13:30:00,22.14,22.28,22.12,22.28,22000.0,20.791,20.9225,20.7722,20.9225,22000.0
2015-12-15 14:00:00,22.3,22.36,22.26,22.32,38480.0,20.9413,20.9976,20.9037,20.96,38480.0
2015-12-15 14:30:00,22.32,22.36,22.2,22.21,29976.0,20.96,20.9976,20.8474,20.8567,29976.0
2015-12-15 15:00:00,22.25,22.29,22.22,22.23,26460.0,20.8943,20.9319,20.8661,20.8755,26460.0
2015-12-15 15:30:00,22.22,22.3,22.19,22.25,105312.0,20.8661,20.9413,20.838,20.8943,105312.0
2015-12-16 09:30:00,22.34,22.43,21.84,22.43,21208.0,20.9788,21.0633,20.5093,21.0633,21208.0
2015-12-16 10:00:00,22.43,22.46,22.35,22.36,18800.0,21.0633,21.0915,20.9882,20.9976,18800.0
2015-12-16 10:30:00,22.35,22.35,22.23,22.35,21200.0,20.9882,20.9882,20.8755,20.9882,21200.0
2015-12-16 11:00:00,22.36,22.48,22.36,22.47,14428.0,20.9976,21.1103,20.9976,21.1009,14428.0
2015-12-16 11:30:00,22.45,22.55,22.45,22.54,4400.0,21.0821,21.176,21.0821,21.1666,4400.0
2015-12-16 12:00:00,22.54,22.56,22.49,22.53,10400.0,21.1666,21.1854,21.1197,21.1572,10400.0
2015-12-16 12:30:00,22.54,22.62,22.45,22.47,17136.0,21.1666,21.2418,21.0821,21.1009,17136.0
2015-12-16 13:00:00,22.45,22.5,22.41,22.49,10112.0,21.0821,21.1291,21.0446,21.1197,10112.0
2015-12-16 13:30:00,22.49,22.52,22.43,22.52,10800.0,21.1197,21.1479,21.0633,21.1479,10800.0
2015-12-16 14:00:00,22.5,22.55,22.42,22.42,24256.0,21.1291,21.176,21.0539,21.0539,24256.0
2015-12-16 14:30:00,22.43,22.57,22.4,22.57,14800.0,21.0633,21.1948,21.0352,21.1948,14800.0
2015-12-16 15:00:00,22.57,22.64,22.53,22.63,22048.0,21.1948,21.2605,21.1572,21.2512,22048.0
2015-12-16 15:30:00,22.63,22.69,22.6,22.67,74296.0,21.2512,21.3075,21.223,21.2887,74296.0
2015-12-17 09:30:00,22.58,22.58,22.37,22.54,19288.0,21.2042,21.2042,21.007,21.1666,19288.0
2015-12-17 10:00:00,22.55,22.77,22.54,22.69,16520.0,21.176,21.3826,21.1666,21.3075,16520.0
2015-12-17 10:30:00,22.72,22.8,22.51,22.51,22400.0,21.3357,21.4108,21.1385,21.1385,22400.0
2015-12-17 11:00:00,22.59,22.61,22.41,22.51,19868.0,21.2136,21.2324,21.0446,21.1385,19868.0
2015-12-17 11:30:00,22.47,22.74,22.4,22.63,63364.0,21.1009,21.3545,21.0352,21.2512,63364.0
2015-12-17 12:00:00,22.62,22.65,22.57,22.58,16136.0,21.2418,21.2699,21.1948,21.2042,16136.0
2015-12-17 12:30:00,22.56,22.62,22.5,22.62,11800.0,21.1854,21.2418,21.1291,21.2418,11800.0
2015-12-17 13:00:00,22.62,22.68,22.6,22.67,21600.0,21.2418,21.2981,21.223,21.2887,21600.0
2015-12-17 13:30:00,22.61,22.72,22.58,22.65,31484.0,21.2324,21.3357,21.2042,21.2699,31484.0
2015-12-17 14:00:00,22.65,22.67,22.59,22.62,18600.0,21.2699,21.2887,21.2136,21.2418,18600.0
2015-12-17 14:30:00,22.6,22.69,22.58,22.6,35900.0,21.223,21.3075,21.2042,21.223,35900.0
2015-12-17 15:00:00,22.56,22.6,22.5,22.56,28884.0,21.1854,21.223,21.1291,21.1854,28884.0
2015-12-17 15:30:00,22.55,22.61,22.39,22.42,94748.0,21.176,21.2324,21.0258,21.0539,94748.0
2015-12-18 09:30:00,22.44,22.47,22.21,22.4,189184.0,21.0727,21.1009,20.8567,21.0352,189184.0
2015-12-18 10:00:00,22.41,22.41,22.25,22.3,30548.0,21.0446,21.0446,20.8943,20.9413,30548.0
2015-12-18 10:30:00,22.3,22.3,22.14,22.19,21592.0,20.9413,20.9413,20.791,20.838,21592.0
2015-12-18 11:00:00,22.27,22.32,22.18,22.24,38808.0,20.9131,20.96,20.8286,20.8849,38808.0
2015-12-18 11:30:00,22.23,22.33,22.21,22.27,35600.0,20.8755,20.9694,20.8567,20.9131,35600.0
2015-12-18 12:00:00,22.31,22.33,22.15,22.15,14644.0,20.9507,20.9694,20.8004,20.8004,14644.0
2015-12-18 12:30:00,22.2,22.2,22.11,22.14,9200.0,20.8474,20.8474,20.7628,20.791,9200.0
2015-12-18 13:00:00,22.13,22.24,22.09,22.18,24240.0,20.7816,20.8849,20.7441,20.8286,24240.0
2015-12-18 13:30:00,22.19,22.23,22.12,22.16,16800.0,20.838,20.8755,20.7722,20.8098,16800.0
2015-12-18 14:00:00,22.17,22.18,22.06,22.08,30000.0,20.8192,20.8286,20.7159,20.7347,30000.0
2015-12-18 14:30:00,22.09,22.1,21.96,22.02,76432.0,20.7441,20.7534,20.622,20.6783,76432.0
2015-12-18 15:00:00,22.05,22.09,21.99,22.03,59088.0,20.7065,20.7441,20.6501,20.6877,59088.0
2015-12-18 15:30:00,22.04,22.13,22.02,22.04,178080.0,20.6971,20.7816,20.6783,20.6971,178080.0
2015-12-21 09:30:00,22.11,22.18,21.92,22.11,57992.0,20.7628,20.8286,20.5844,20.7628,57992.0
2015-12-21 10:00:00,22.1,22.33,22.1,22.16,23944.0,20.7534,20.9694,20.7534,20.8098,23944.0
2015-12-21 10:30:00,22.17,22.23,22.11,22.11,9600.0,20.8192,20.8755,20.7628,20.7628,9600.0
2015-12-21 11:00:00,22.13,22.16,22.02,22.06,20400.0,20.7816,20.8098,20.6783,20.7159,20400.0
2015-12-21 11:30:00,22.08,22.08,21.89,21.97,24400.0,20.7347,20.7347,20.5562,20.6314,24400.0
2015-12-21 12:00:00,21.96,22.0,21.84,21.95,35184.0,20.622,20.6595,20.5093,20.6126,35184.0
2015-12-21 12:30:00,21.92,22.04,21.76,21.88,78072.0,20.5844,20.6971,20.4342,20.5469,78072.0
2015-12-21 13:00:00,21.85,21.92,21.84,21.86,13168.0,20.5187,20.5844,20.5093,20.5281,13168.0
2015-12-21 13:30:00,21.87,21.95,21.86,21.9,28000.0,20.5375,20.6126,20.5281,20.5656,28000.0
2015-12-21 14:00:00,21.9,21.93,21.8,21.8,22000.0,20.5656,20.5938,20.4717,20.4717,22000.0
2015-12-21 14:30:00,21.81,21.85,21.78,21.8,36168.0,20.4811,20.5187,20.4529,20.4717,36168.0
2015-12-21 15:00:00,21.82,21.84,21.79,21.8,26700.0,20.4905,20.5093,20.4623,20.4717,26700.0
2015-12-21 15:30:00,21.82,21.98,21.8,21.97,93568.0,20.4905,20.6408,20.4717,20.6314,93568.0
2015-12-22 09:30:00,22.01,22.03,21.88,22.03,16636.0,20.6689,20.6877,20.5469,20.6877,16636.0
2015-12-22 10:00:00,21.96,22.04,21.94,22.01,12400.0,20.622,20.6971,20.6032,20.6689,12400.0
2015-12-22 10:30:00,22.0,22.0,21.8,21.8,13920.0,20.6595,20.6595,20.4717,20.4717,13920.0
2015-12-22 11:00:00,21.87,21.92,21.72,21.8,61256.0,20.5375,20.5844,20.3966,20.4717,61256.0
2015-12-22 11:30:00,21.79,22.05,21.79,21.93,28560.0,20.4623,20.7065,20.4623,20.5938,28560.0
2015-12-22 12:00:00,21.97,21.97,21.9,21.97,13772.0,20.6314,20.6314,20.5656,20.6314,13772.0
2015-12-22 12:30:00,21.97,22.11,21.97,22.09,10400.0,20.6314,20.7628,20.6314,20.7441,10400.0
2015-12-22 13:00:00,22.09,22.1,21.99,21.99,9624.0,20.7441,20.7534,20.6501,20.6501,9624.0
2015-12-22 13:30:00,21.98,22.03,21.96,22.01,10000.0,20.6408,20.6877,20.622,20.6689,10000.0
2015-12-22 14:00:00,22.03,22.2,22.0,22.13,18988.0,20.6877,20.8474,20.6595,20.7816,18988.0
2015-12-22 14:30:00,22.17,22.2,22.1,22.18,72700.0,20.8192,20.8474,20.7534,20.8286,72700.0
2015-12-22 15:00:00,22.16,22.27,22.16,22.23,28588.0,20.8098,20.9131,20.8098,20.8755,28588.0
2015-12-22 15:30:00,22.23,22.28,22.17,22.27,46320.0,20.8755,20.9225,20.8192,20.9131,46320.0
2015-12-23 09:30:00,22.38,22.38,21.96,22.26,99612.0,21.0164,21.0164,20.622,20.9037,99612.0
2015-12-23 10:00:00,22.29,22.42,22.27,22.4,12816.0,20.9319,21.0539,20.9131,21.0352,12816.0
2015-12-23 10:30:00,22.39,22.51,22.38,22.42,45680.0,21.0258,21.1385,21.0164,21.0539,45680.0
2015-12-23 11:00:00,22.44,22.53,22.4,22.5,30236.0,21.0727,21.1572,21.0352,21.1291,30236.0
2015-12-23 11:30:00,22.49,22.52,22.45,22.5,16608.0,21.1197,21.1479,21.0821,21.1291,16608.0
2015-12-23 12:00:00,22.51,22.52,22.49,22.5,23600.0,21.1385,21.1479,21.1197,21.1291,23600.0
2015-12-23 12:30:00,22.51,22.51,22.42,22.42,29972.0,21.1385,21.1385,21.0539,21.0539,29972.0
2015-12-23 13:00:00,22.44,22.53,22.44,22.52,7160.0,21.0727,21.1572,21.0727,21.1479,7160.0
2015-12-23 13:30:00,22.5,22.56,22.5,22.5,7600.0,21.1291,21.1854,21.1291,21.1291,7600.0
2015-12-23 14:00:00,22.5,22.58,22.47,22.52,42532.0,21.1291,21.2042,21.1009,21.1479,42532.0
2015-12-23 14:30:00,22.54,22.54,22.46,22.5,44800.0,21.1666,21.1666,21.0915,21.1291,44800.0
2015-12-23 15:00:00,22.51,22.51,22.47,22.48,16696.0,21.1385,21.1385,21.1009,21.1103,16696.0
2015-12-23 15:30:00,22.49,22.51,22.45,22.47,50812.0,21.1197,21.1385,21.0821,21.1009,50812.0
2015-12-24 09:30:00,22.4,22.67,22.4,22.54,24572.0,21.0352,21.2887,21.0352,21.1666,24572.0
2015-12-24 10:00:00,22.61,22.87,22.52,22.86,59244.0,21.2324,21.4765,21.1479,21.4671,59244.0
2015-12-24 10:30:00,22.81,22.88,22.77,22.8,61824.0,21.4202,21.4859,21.3826,21.4108,61824.0
2015-12-24 11:00:00,22.8,22.85,22.79,22.84,69580.0,21.4108,21.4577,21.4014,21.4484,69580.0
2015-12-24 11:30:00,22.8,22.83,22.8,22.8,17724.0,21.4108,21.439,21.4108,21.4108,17724.0
2015-12-24 12:00:00,22.8,22.83,22.8,22.81,70984.0,21.4108,21.439,21.4108,21.4202,70984.0
2015-12-24 12:30:00,22.83,22.86,22.8,22.8,22752.0,21.439,21.4671,21.4108,21.4108,22752.0
2015-12-28 09:30:00,22.76,23.11,22.67,22.68,16840.0,21.3732,21.7019,21.2887,21.2981,16840.0
2015-12-28 10:00:00,22.7,22.7,22.53,22.64,9200.0,21.3169,21.3169,21.1572,21.2605,9200.0
2015-12-28 10:30:00,22.68,22.83,22.68,22.78,55192.0,21.2981,21.439,21.2981,21.392,55192.0
2015-12-28 11:00:00,22.78,23.02,22.76,22.97,70076.0,21.392,21.6174,21.3732,21.5704,70076.0
2015-12-28 11:30:00,22.98,23.0,22.89,22.89,22244.0,21.5798,21.5986,21.4953,21.4953,22244.0
2015-12-28 12:00:00,22.9,22.91,22.82,22.89,65676.0,21.5047,21.5141,21.4296,21.4953,65676.0
2015-12-28 12:30:00,22.92,22.94,22.85,22.85,12600.0,21.5235,21.5423,21.4577,21.4577,12600.0
2015-12-28 13:00:00,22.89,22.89,22.83,22.89,10400.0,21.4953,21.4953,21.439,21.4953,10400.0
2015-12-28 13:30:00,22.91,22.91,22.8,22.8,26004.0,21.5141,21.5141,21.4108,21.4108,26004.0
2015-12-28 14:00:00,22.82,22.9,22.82,22.89,40000.0,21.4296,21.5047,21.4296,21.4953,40000.0
2015-12-28 14:30:00,22.86,22.95,22.86,22.94,15432.0,21.4671,21.5517,21.4671,21.5423,15432.0
2015-12-28 15:00:00,22.93,22.93,22.85,22.88,15200.0,21.5329,21.5329,21.4577,21.4859,15200.0
2015-12-28 15:30:00,22.92,22.93,22.84,22.91,70512.0,21.5235,21.5329,21.4484,21.5141,70512.0
2015-12-29 09:30:00,23.05,23.47,23.0,23.05,12696.0,21.6456,22.04,21.5986,21.6456,12696.0
2015-12-29 10:00:00,23.01,23.02,22.91,23.0,18400.0,21.608,21.6174,21.5141,21.5986,18400.0
2015-12-29 10:30:00,23.0,23.02,22.91,23.0,46252.0,21.5986,21.6174,21.5141,21.5986,46252.0
2015-12-29 11:00:00,23.0,23.07,22.93,22.93,50328.0,21.5986,21.6643,21.5329,21.5329,50328.0
2015-12-29 11:30:00,22.97,23.03,22.93,22.95,29824.0,21.5704,21.6268,21.5329,21.5517,29824.0
2015-12-29 12:00:00,22.96,22.97,22.91,22.91,39312.0,21.561,21.5704,21.5141,21.5141,39312.0
2015-12-29 12:30:00,22.89,22.93,22.87,22.91,22800.0,21.4953,21.5329,21.4765,21.5141,22800.0
2015-12-29 13:00:00,22.93,22.96,22.87,22.92,36572.0,21.5329,21.561,21.4765,21.5235,36572.0
2015-12-29 13:30:00,22.91,22.95,22.88,22.93,21000.0,21.5141,21.5517,21.4859,21.5329,21000.0
2015-12-29 14:00:00,22.96,22.96,22.86,22.93,57616.0,21.561,21.561,21.4671,21.5329,57616.0
2015-12-29 14:30:00,22.92,22.94,22.86,22.89,45376.0,21.5235,21.5423,21.4671,21.4953,45376.0
2015-12-29 15:00:00,22.92,22.97,22.89,22.94,94828.0,21.5235,21.5704,21.4953,21.5423,94828.0
2015-12-29 15:30:00,22.99,23.05,22.93,22.95,103008.0,21.5892,21.6456,21.5329,21.5517,103008.0
2015-12-30 09:30:00,22.96,23.17,22.78,22.87,23620.0,21.561,21.7583,21.392,21.4765,23620.0
2015-12-30 10:00:00,22.87,22.87,22.72,22.73,34960.0,21.4765,21.4765,21.3357,21.3451,34960.0
2015-12-30 10:30:00,22.71,22.83,22.71,22.8,35988.0,21.3263,21.439,21.3263,21.4108,35988.0
2015-12-30 11:00:00,22.8,22.83,22.77,22.82,13200.0,21.4108,21.439,21.3826,21.4296,13200.0
2015-12-30 11:30:00,22.79,22.83,22.77,22.8,27340.0,21.4014,21.439,21.3826,21.4108,27340.0
2015-12-30 12:00:00,22.81,22.84,22.74,22.76,58828.0,21.4202,21.4484,21.3545,21.3732,58828.0
2015-12-30 12:30:00,22.75,22.81,22.74,22.78,69172.0,21.3638,21.4202,21.3545,21.392,69172.0
2015-12-30 13:00:00,22.77,22.79,22.75,22.78,17992.0,21.3826,21.4014,21.3638,21.392,17992.0
2015-12-30 13:30:00,22.77,22.83,22.77,22.78,12000.0,21.3826,21.439,21.3826,21.392,12000.0
2015-12-30 14:00:00,22.77,22.83,22.77,22.79,20800.0,21.3826,21.439,21.3826,21.4014,20800.0
2015-12-30 14:30:00,22.77,22.81,22.76,22.79,34000.0,21.3826,21.4202,21.3732,21.4014,34000.0
2015-12-30 15:00:00,22.79,22.83,22.79,22.79,28400.0,21.4014,21.439,21.4014,21.4014,28400.0
2015-12-30 15:30:00,22.79,22.84,22.74,22.8,101496.0,21.4014,21.4484,21.3545,21.4108,101496.0
2015-12-31 09:30:00,22.71,22.71,22.54,22.64,29612.0,21.3263,21.3263,21.1666,21.2605,29612.0
2015-12-31 10:00:00,22.64,22.67,22.58,22.61,47200.0,21.2605,21.2887,21.2042,21.2324,47200.0
2015-12-31 10:30:00,22.65,22.71,22.59,22.65,45080.0,21.2699,21.3263,21.2136,21.2699,45080.0
2015-12-31 11:00:00,22.7,22.83,22.67,22.7,31668.0,21.3169,21.439,21.2887,21.3169,31668.0
2015-12-31 11:30:00,22.7,22.77,22.68,22.72,23852.0,21.3169,21.3826,21.2981,21.3357,23852.0
2015-12-31 12:00:00,22.76,22.78,22.68,22.71,17200.0,21.3732,21.392,21.2981,21.3263,17200.0
2015-12-31 12:30:00,22.72,22.73,22.67,22.71,13600.0,21.3357,21.3451,21.2887,21.3263,13600.0
2015-12-31 13:00:00,22.72,22.73,22.67,22.68,34400.0,21.3357,21.3451,21.2887,21.2981,34400.0
2015-12-31 13:30:00,22.71,22.74,22.69,22.74,13200.0,21.3263,21.3545,21.3075,21.3545,13200.0
2015-12-31 14:00:00,22.74,22.74,22.68,22.71,44464.0,21.3545,21.3545,21.2981,21.3263,44464.0
2015-12-31 14:30:00,22.72,22.79,22.69,22.7,22400.0,21.3357,21.4014,21.3075,21.3169,22400.0
2015-12-31 15:00:00,22.71,22.77,22.68,22.77,65320.0,21.3263,21.3826,21.2981,21.3826,65320.0
2015-12-31 15:30:00,22.75,22.76,22.5,22.52,145020.0,21.3638,21.3732,21.1291,21.1479,145020.0
2016-01-04 09:30:00,22.27,22.27,21.98,21.99,72020.0,20.9131,20.9131,20.6408,20.6501,72020.0
2016-01-04 10:00:00,21.96,21.96,21.62,21.74,91248.0,20.622,20.622,20.3027,20.4154,91248.0
2016-01-04 10:30:00,21.75,21.83,21.71,21.77,121884.0,20.4248,20.4999,20.3872,20.4436,121884.0
2016-01-04 11:00:00,21.75,21.77,21.66,21.74,77184.0,20.4248,20.4436,20.3403,20.4154,77184.0
2016-01-04 11:30:00,21.75,21.9,21.74,21.85,52736.0,20.4248,20.5656,20.4154,20.5187,52736.0
2016-01-04 12:00:00,21.84,21.92,21.79,21.92,64540.0,20.5093,20.5844,20.4623,20.5844,64540.0
2016-01-04 12:30:00,21.91,22.06,21.88,22.01,54248.0,20.575,20.7159,20.5469,20.6689,54248.0
2016-01-04 13:00:00,22.01,22.15,22.01,22.14,67736.0,20.6689,20.8004,20.6689,20.791,67736.0
2016-01-04 13:30:00,22.14,22.16,22.05,22.05,41232.0,20.791,20.8098,20.7065,20.7065,41232.0
2016-01-04 14:00:00,22.06,22.1,21.95,22.0,30800.0,20.7159,20.7534,20.6126,20.6595,30800.0
2016-01-04 14:30:00,21.97,22.02,21.93,22.0,94828.0,20.6314,20.6783,20.5938,20.6595,94828.0
2016-01-04 15:00:00,22.0,22.02,21.9,21.94,88588.0,20.6595,20.6783,20.5656,20.6032,88588.0
2016-01-04 15:30:00,21.94,22.07,21.93,22.06,204348.0,20.6032,20.7253,20.5938,20.7159,204348.0
2016-01-05 09:30:00,22.08,22.24,21.99,22.11,62872.0,20.7347,20.8849,20.6501,20.7628,62872.0
2016-01-05 10:00:00,22.07,22.09,21.86,21.87,57508.0,20.7253,20.7441,20.5281,20.5375,57508.0
2016-01-05 10:30:00,21.88,22.05,21.81,21.95,75340.0,20.5469,20.7065,20.4811,20.6126,75340.0
2016-01-05 11:00:00,21.95,21.96,21.85,21.92,58760.0,20.6126,20.622,20.5187,20.5844,58760.0
2016-01-05 11:30:00,21.93,21.93,21.81,21.9,37200.0,20.5938,20.5938,20.4811,20.5656,37200.0
2016-01-05 12:00:00,21.9,21.9,21.77,21.82,33180.0,20.5656,20.5656,20.4436,20.4905,33180.0
2016-01-05 12:30:00,21.85,21.86,21.75,21.82,47584.0,20.5187,20.5281,20.4248,20.4905,47584.0
2016-01-05 13:00:00,21.86,21.86,21.76,21.84,71600.0,20.5281,20.5281,20.4342,20.5093,71600.0
2016-01-05 13:30:00,21.84,21.94,21.83,21.92,26680.0,20.5093,20.6032,20.4999,20.5844,26680.0
2016-01-05 14:00:00,21.92,21.92,21.84,21.87,41600.0,20.5844,20.5844,20.5093,20.5375,41600.0
2016-01-05 14:30:00,21.87,21.99,21.81,21.97,43072.0,20.5375,20.6501,20.4811,20.6314,43072.0
2016-01-05 15:00:00,21.98,21.98,21.85,21.88,40984.0,20.6408,20.6408,20.5187,20.5469,40984.0
2016-01-05 15:30:00,21.87,22.0,21.86,21.99,192888.0,20.5375,20.6595,20.5281,20.6501,192888.0
2016-01-06 09:30:00,21.72,21.88,21.63,21.74,39212.0,20.3966,20.5469,20.3121,20.4154,39212.0
2016-01-06 10:00:00,21.72,21.74,21.58,21.65,68972.0,20.3966,20.4154,20.2651,20.3309,68972.0
2016-01-06 10:30:00,21.64,21.65,21.57,21.65,55120.0,20.3215,20.3309,20.2557,20.3309,55120.0
2016-01-06 11:00:00,21.63,21.75,21.63,21.72,28932.0,20.3121,20.4248,20.3121,20.3966,28932.0
2016-01-06 11:30:00,21.72,21.8,21.72,21.72,28404.0,20.3966,20.4717,20.3966,20.3966,28404.0
2016-01-06 12:00:00,21.72,21.81,21.7,21.75,44324.0,20.3966,20.4811,20.3778,20.4248,44324.0
2016-01-06 12:30:00,21.75,21.88,21.73,21.79,30400.0,20.4248,20.5469,20.406,20.4623,30400.0
2016-01-06 13:00:00,21.82,21.82,21.64,21.66,35180.0,20.4905,20.4905,20.3215,20.3403,35180.0
2016-01-06 13:30:00,21.68,21.7,21.65,21.67,57184.0,20.359,20.3778,20.3309,20.3496,57184.0
2016-01-06 14:00:00,21.65,21.76,21.64,21.73,43872.0,20.3309,20.4342,20.3215,20.406,43872.0
2016-01-06 14:30:00,21.73,21.76,21.66,21.76,75768.0,20.406,20.4342,20.3403,20.4342,75768.0
2016-01-06 15:00:00,21.78,21.9,21.76,21.88,112044.0,20.4529,20.5656,20.4342,20.5469,112044.0
2016-01-06 15:30:00,21.9,21.96,21.89,21.92,325384.0,20.5656,20.622,20.5562,20.5844,325384.0
2016-01-07 09:30:00,21.64,21.8,21.44,21.66,34928.0,20.3215,20.4717,20.1337,20.3403,34928.0
2016-01-07 10:00:00,21.65,21.73,21.55,21.68,41780.0,20.3309,20.406,20.237,20.359,41780.0
2016-01-07 10:30:00,21.74,21.78,21.65,21.76,82612.0,20.4154,20.4529,20.3309,20.4342,82612.0
2016-01-07 11:00:00,21.74,21.79,21.72,21.74,58012.0,20.4154,20.4623,20.3966,20.4154,58012.0
2016-01-07 11:30:00,21.75,21.83,21.71,21.72,56416.0,20.4248,20.4999,20.3872,20.3966,56416.0
2016-01-07 12:00:00,21.74,21.84,21.73,21.83,35600.0,20.4154,20.5093,20.406,20.4999,35600.0
2016-01-07 12:30:00,21.81,21.81,21.74,21.75,52772.0,20.4811,20.4811,20.4154,20.4248,52772.0
2016-01-07 13:00:00,21.77,21.8,21.67,21.73,74108.0,20.4436,20.4717,20.3496,20.406,74108.0
2016-01-07 13:30:00,21.73,21.79,21.69,21.75,56236.0,20.406,20.4623,20.3684,20.4248,56236.0
2016-01-07 14:00:00,21.74,21.8,21.73,21.75,42076.0,20.4154,20.4717,20.406,20.4248,42076.0
2016-01-07 14:30:00,21.75,21.89,21.74,21.79,39800.0,20.4248,20.5562,20.4154,20.4623,39800.0
2016-01-07 15:00:00,21.81,21.84,21.77,21.79,73204.0,20.4811,20.5093,20.4436,20.4623,73204.0
2016-01-07 15:30:00,21.81,21.86,21.77,21.78,205624.0,20.4811,20.5281,20.4436,20.4529,205624.0
2016-01-08 09:30:00,21.91,21.91,21.73,21.86,18924.0,20.575,20.575,20.406,20.5281,18924.0
2016-01-08 10:00:00,21.87,21.87,21.64,21.73,82400.0,20.5375,20.5375,20.3215,20.406,82400.0
2016-01-08 10:30:00,21.73,21.75,21.66,21.7,40044.0,20.406,20.4248,20.3403,20.3778,40044.0
2016-01-08 11:00:00,21.72,21.72,21.42,21.42,33520.0,20.3966,20.3966,20.1149,20.1149,33520.0
2016-01-08 11:30:00,21.39,21.45,21.3,21.39,38620.0,20.0867,20.1431,20.0022,20.0867,38620.0
2016-01-08 12:00:00,21.41,21.53,21.39,21.53,29300.0,20.1055,20.2182,20.0867,20.2182,29300.0
2016-01-08 12:30:00,21.53,21.57,21.48,21.51,42288.0,20.2182,20.2557,20.1712,20.1994,42288.0
2016-01-08 13:00:00,21.54,21.54,21.4,21.52,45060.0,20.2276,20.2276,20.0961,20.2088,45060.0
2016-01-08 13:30:00,21.54,21.58,21.48,21.51,41264.0,20.2276,20.2651,20.1712,20.1994,41264.0
2016-01-08 14:00:00,21.53,21.53,21.42,21.5,56280.0,20.2182,20.2182,20.1149,20.19,56280.0
2016-01-08 14:30:00,21.48,21.57,21.47,21.49,72400.0,20.1712,20.2557,20.1618,20.1806,72400.0
2016-01-08 15:00:00,21.49,21.53,21.47,21.52,51320.0,20.1806,20.2182,20.1618,20.2088,51320.0
2016-01-08 15:30:00,21.52,21.52,21.41,21.44,192348.0,20.2088,20.2088,20.1055,20.1337,192348.0
2016-01-11 09:30:00,21.52,21.52,21.24,21.24,12552.0,20.2088,20.2088,19.9458,19.9458,12552.0
2016-01-11 10:00:00,21.26,21.41,21.26,21.33,24400.0,19.9646,20.1055,19.9646,20.0304,24400.0
2016-01-11 10:30:00,21.35,21.38,21.11,21.12,32764.0,20.0491,20.0773,19.8238,19.8332,32764.0
2016-01-11 11:00:00,21.11,21.14,21.01,21.02,64304.0,19.8238,19.8519,19.7299,19.7393,64304.0
2016-01-11 11:30:00,21.07,21.13,21.02,21.13,52992.0,19.7862,19.8425,19.7393,19.8425,52992.0
2016-01-11 12:00:00,21.11,21.12,21.03,21.07,65412.0,19.8238,19.8332,19.7486,19.7862,65412.0
2016-01-11 12:30:00,21.04,21.12,21.02,21.03,96992.0,19.758,19.8332,19.7393,19.7486,96992.0
2016-01-11 13:00:00,21.03,21.09,21.0,21.0,36056.0,19.7486,19.805,19.7205,19.7205,36056.0
2016-01-11 13:30:00,20.99,21.01,20.85,20.94,27960.0,19.7111,19.7299,19.5796,19.6641,27960.0
2016-01-11 14:00:00,20.9,20.94,20.82,20.93,24648.0,19.6266,19.6641,19.5514,19.6547,24648.0
2016-01-11 14:30:00,20.93,20.95,20.84,20.93,30468.0,19.6547,19.6735,19.5702,19.6547,30468.0
2016-01-11 15:00:00,20.93,21.1,20.87,21.06,47800.0,19.6547,19.8144,19.5984,19.7768,47800.0
2016-01-11 15:30:00,21.1,21.17,21.03,21.07,159784.0,19.8144,19.8801,19.7486,19.7862,159784.0
2016-01-12 09:30:00,21.21,21.48,21.06,21.28,26988.0,19.9177,20.1712,19.7768,19.9834,26988.0
2016-01-12 10:00:00,21.29,21.31,21.09,21.09,47924.0,19.9928,20.0116,19.805,19.805,47924.0
2016-01-12 10:30:00,21.11,21.2,21.06,21.11,83172.0,19.8238,19.9083,19.7768,19.8238,83172.0
2016-01-12 11:00:00,21.1,21.11,21.0,21.01,35072.0,19.8144,19.8238,19.7205,19.7299,35072.0
2016-01-12 11:30:00,21.04,21.14,21.0,21.14,32856.0,19.758,19.8519,19.7205,19.8519,32856.0
2016-01-12 12:00:00,21.14,21.14,21.06,21.07,35680.0,19.8519,19.8519,19.7768,19.7862,35680.0
2016-01-12 12:30:00,21.06,21.1,21.03,21.03,38400.0,19.7768,19.8144,19.7486,19.7486,38400.0
2016-01-12 13:00:00,21.04,21.15,20.97,20.98,24200.0,19.758,19.8613,19.6923,19.7017,24200.0
2016-01-12 13:30:00,21.03,21.2,21.02,21.07,19428.0,19.7486,19.9083,19.7393,19.7862,19428.0
2016-01-12 14:00:00,21.06,21.06,20.94,21.02,18152.0,19.7768,19.7768,19.6641,19.7393,18152.0
2016-01-12 14:30:00,21.0,21.28,21.0,21.28,39372.0,19.7205,19.9834,19.7205,19.9834,39372.0
2016-01-12 15:00:00,21.24,21.31,21.13,21.27,41988.0,19.9458,20.0116,19.8425,19.974,41988.0
2016-01-12 15:30:00,21.24,21.36,21.19,21.31,78360.0,19.9458,20.0585,19.8989,20.0116,78360.0
2016-01-13 09:30:00,21.36,21.45,21.18,21.23,26520.0,20.0585,20.1431,19.8895,19.9365,26520.0
2016-01-13 10:00:00,21.25,21.36,21.22,21.36,17940.0,19.9552,20.0585,19.9271,20.0585,17940.0
2016-01-13 10:30:00,21.28,21.3,21.19,21.22,76040.0,19.9834,20.0022,19.8989,19.9271,76040.0
2016-01-13 11:00:00,21.22,21.23,21.05,21.09,29200.0,19.9271,19.9365,19.7674,19.805,29200.0
2016-01-13 11:30:00,21.09,21.13,20.95,20.95,21300.0,19.805,19.8425,19.6735,19.6735,21300.0
2016-01-13 12:00:00,20.99,21.07,20.92,20.98,16400.0,19.7111,19.7862,19.6453,19.7017,16400.0
2016-01-13 12:30:00,21.01,21.08,20.95,20.99,34736.0,19.7299,19.7956,19.6735,19.7111,34736.0
2016-01-13 13:00:00,21.01,21.1,21.0,21.01,10800.0,19.7299,19.8144,19.7205,19.7299,10800.0
2016-01-13 13:30:00,20.95,20.96,20.74,20.88,29616.0,19.6735,19.6829,19.4763,19.6078,29616.0
2016-01-13 14:00:00,20.87,20.91,20.73,20.81,24756.0,19.5984,19.636,19.4669,19.542,24756.0
2016-01-13 14:30:00,20.76,20.76,20.56,20.75,40780.0,19.4951,19.4951,19.3073,19.4857,40780.0
2016-01-13 15:00:00,20.77,20.86,20.71,20.81,64160.0,19.5045,19.589,19.4481,19.542,64160.0
2016-01-13 15:30:00,20.81,20.81,20.57,20.61,226212.0,19.542,19.542,19.3167,19.3542,226212.0
2016-01-14 09:30:00,20.73,21.25,20.45,20.45,21340.0,19.4669,19.9552,19.204,19.204,21340.0
2016-01-14 10:00:00,20.51,20.74,20.46,20.74,30836.0,19.2603,19.4763,19.2134,19.4763,30836.0
2016-01-14 10:30:00,20.79,20.91,20.72,20.72,49036.0,19.5233,19.636,19.4575,19.4575,49036.0
2016-01-14 11:00:00,20.73,20.83,20.67,20.72,58696.0,19.4669,19.5608,19.4106,19.4575,58696.0
2016-01-14 11:30:00,20.74,20.94,20.74,20.86,21660.0,19.4763,19.6641,19.4763,19.589,21660.0
2016-01-14 12:00:00,20.9,21.0,20.85,20.93,21420.0,19.6266,19.7205,19.5796,19.6547,21420.0
2016-01-14 12:30:00,20.92,21.11,20.86,20.88,13460.0,19.6453,19.8238,19.589,19.6078,13460.0
2016-01-14 13:00:00,20.85,20.91,20.82,20.91,11216.0,19.5796,19.636,19.5514,19.636,11216.0
2016-01-14 13:30:00,20.96,20.99,20.91,20.92,15456.0,19.6829,19.7111,19.636,19.6453,15456.0
2016-01-14 14:00:00,20.9,21.0,20.82,20.92,30904.0,19.6266,19.7205,19.5514,19.6453,30904.0
2016-01-14 14:30:00,20.95,21.09,20.91,21.09,37804.0,19.6735,19.805,19.636,19.805,37804.0
2016-01-14 15:00:00,21.07,21.07,20.89,20.89,33200.0,19.7862,19.7862,19.6172,19.6172,33200.0
2016-01-14 15:30:00,20.9,20.98,20.78,20.88,117332.0,19.6266,19.7017,19.5139,19.6078,117332.0
2016-01-15 09:30:00,20.48,20.63,20.31,20.5,22376.0,19.2322,19.373,19.0725,19.2509,22376.0
2016-01-15 10:00:00,20.34,20.71,20.3,20.71,53232.0,19.1007,19.4481,19.0631,19.4481,53232.0
2016-01-15 10:30:00,20.68,20.74,20.61,20.66,103272.0,19.42,19.4763,19.3542,19.4012,103272.0
2016-01-15 11:00:00,20.66,20.8,20.66,20.77,35056.0,19.4012,19.5327,19.4012,19.5045,35056.0
2016-01-15 11:30:00,20.78,20.84,20.66,20.72,36928.0,19.5139,19.5702,19.4012,19.4575,36928.0
2016-01-15 12:00:00,20.67,20.7,20.56,20.59,40568.0,19.4106,19.4387,19.3073,19.3355,40568.0
2016-01-15 12:30:00,20.56,20.78,20.45,20.74,44880.0,19.3073,19.5139,19.204,19.4763,44880.0
2016-01-15 13:00:00,20.74,20.75,20.54,20.58,51404.0,19.4763,19.4857,19.2885,19.3261,51404.0
2016-01-15 13:30:00,20.56,20.74,20.55,20.71,43572.0,19.3073,19.4763,19.2979,19.4481,43572.0
2016-01-15 14:00:00,20.71,20.75,20.66,20.7,39420.0,19.4481,19.4857,19.4012,19.4387,39420.0
2016-01-15 14:30:00,20.68,20.93,20.66,20.92,80344.0,19.42,19.6547,19.4012,19.6453,80344.0
2016-01-15 15:00:00,20.98,20.98,20.76,20.89,49484.0,19.7017,19.7017,19.4951,19.6172,49484.0
2016-01-15 15:30:00,20.89,20.96,20.8,20.83,236500.0,19.6172,19.6829,19.5327,19.5608,236500.0
2016-01-19 09:30:00,20.82,20.89,20.68,20.82,72580.0,19.5514,19.6172,19.42,19.5514,72580.0
2016-01-19 10:00:00,20.8,20.92,20.75,20.75,24824.0,19.5327,19.6453,19.4857,19.4857,24824.0
2016-01-19 10:30:00,20.8,20.94,20.63,20.75,41228.0,19.5327,19.6641,19.373,19.4857,41228.0
2016-01-19 11:00:00,20.73,20.77,20.64,20.74,43436.0,19.4669,19.5045,19.3824,19.4763,43436.0
2016-01-19 11:30:00,20.78,20.89,20.78,20.81,34400.0,19.5139,19.6172,19.5139,19.542,34400.0
2016-01-19 12:00:00,20.8,20.8,20.6,20.75,31136.0,19.5327,19.5327,19.3448,19.4857,31136.0
2016-01-19 12:30:00,20.69,20.77,20.67,20.69,81800.0,19.4294,19.5045,19.4106,19.4294,81800.0
2016-01-19 13:00:00,20.7,20.8,20.68,20.69,54444.0,19.4387,19.5327,19.42,19.4294,54444.0
2016-01-19 13:30:00,20.68,20.7,20.53,20.55,12056.0,19.42,19.4387,19.2791,19.2979,12056.0
2016-01-19 14:00:00,20.52,20.54,20.42,20.5,74060.0,19.2697,19.2885,19.1758,19.2509,74060.0
2016-01-19 14:30:00,20.5,20.51,20.37,20.42,25428.0,19.2509,19.2603,19.1289,19.1758,25428.0
2016-01-19 15:00:00,20.41,20.57,20.41,20.56,76148.0,19.1664,19.3167,19.1664,19.3073,76148.0
2016-01-19 15:30:00,20.56,20.65,20.47,20.54,204024.0,19.3073,19.3918,19.2228,19.2885,204024.0
2016-01-20 09:30:00,20.28,20.47,20.11,20.31,31344.0,19.0443,19.2228,18.8847,19.0725,31344.0
2016-01-20 10:00:00,20.39,20.39,20.2,20.35,29404.0,19.1476,19.1476,18.9692,19.1101,29404.0
2016-01-20 10:30:00,20.33,20.33,20.15,20.15,73716.0,19.0913,19.0913,18.9223,18.9223,73716.0
2016-01-20 11:00:00,20.12,20.26,20.08,20.19,25624.0,18.8941,19.0256,18.8565,18.9598,25624.0
2016-01-20 11:30:00,20.18,20.27,20.18,20.18,47600.0,18.9504,19.0349,18.9504,18.9504,47600.0
2016-01-20 12:00:00,20.23,20.25,20.03,20.04,36840.0,18.9974,19.0162,18.8096,18.819,36840.0
2016-01-20 12:30:00,20.06,20.13,19.99,20.13,37600.0,18.8377,18.9035,18.772,18.9035,37600.0
2016-01-20 13:00:00,20.19,20.26,20.13,20.26,13760.0,18.9598,19.0256,18.9035,19.0256,13760.0
2016-01-20 13:30:00,20.23,20.61,20.23,20.61,20400.0,18.9974,19.3542,18.9974,19.3542,20400.0
2016-01-20 14:00:00,20.54,20.62,20.48,20.58,18800.0,19.2885,19.3636,19.2322,19.3261,18800.0
2016-01-20 14:30:00,20.56,20.62,20.49,20.56,70036.0,19.3073,19.3636,19.2415,19.3073,70036.0
2016-01-20 15:00:00,20.55,20.89,20.5,20.87,57104.0,19.2979,19.6172,19.2509,19.5984,57104.0
2016-01-20 15:30:00,20.88,20.88,20.56,20.6,109004.0,19.6078,19.6078,19.3073,19.3448,109004.0
2016-01-21 09:30:00,20.42,20.68,20.33,20.61,83776.0,19.1758,19.42,19.0913,19.3542,83776.0
2016-01-21 10:00:00,20.64,20.75,20.62,20.73,62592.0,19.3824,19.4857,19.3636,19.4669,62592.0
2016-01-21 10:30:00,20.69,20.75,20.63,20.63,17360.0,19.4294,19.4857,19.373,19.373,17360.0
2016-01-21 11:00:00,20.51,20.76,20.51,20.63,55844.0,19.2603,19.4951,19.2603,19.373,55844.0
2016-01-21 11:30:00,20.68,20.81,20.68,20.77,60144.0,19.42,19.542,19.42,19.5045,60144.0
2016-01-21 12:00:00,20.82,20.96,20.82,20.86,31796.0,19.5514,19.6829,19.5514,19.589,31796.0
2016-01-21 12:30:00,20.79,20.83,20.76,20.83,21600.0,19.5233,19.5608,19.4951,19.5608,21600.0
2016-01-21 13:00:00,20.86,20.99,20.81,20.81,35540.0,19.589,19.7111,19.542,19.542,35540.0
2016-01-21 13:30:00,20.76,20.88,20.69,20.78,14088.0,19.4951,19.6078,19.4294,19.5139,14088.0
2016-01-21 14:00:00,20.81,20.82,20.73,20.77,41880.0,19.542,19.5514,19.4669,19.5045,41880.0
2016-01-21 14:30:00,20.8,20.95,20.76,20.9,29228.0,19.5327,19.6735,19.4951,19.6266,29228.0
2016-01-21 15:00:00,20.89,20.89,20.75,20.75,29000.0,19.6172,19.6172,19.4857,19.4857,29000.0
2016-01-21 15:30:00,20.77,20.83,20.66,20.66,144052.0,19.5045,19.5608,19.4012,19.4012,144052.0
2016-01-22 09:30:00,20.88,21.04,20.72,21.04,56816.0,19.6078,19.758,19.4575,19.758,56816.0
2016-01-22 10:00:00,21.07,21.11,20.95,21.0,53492.0,19.7862,19.8238,19.6735,19.7205,53492.0
2016-01-22 10:30:00,21.02,21.11,21.0,21.11,228220.0,19.7393,19.8238,19.7205,19.8238,228220.0
2016-01-22 11:00:00,21.12,21.24,21.1,21.19,28796.0,19.8332,19.9458,19.8144,19.8989,28796.0
2016-01-22 11:30:00,21.22,21.25,21.15,21.2,22388.0,19.9271,19.9552,19.8613,19.9083,22388.0
2016-01-22 12:00:00,21.22,21.32,21.22,21.32,22400.0,19.9271,20.021,19.9271,20.021,22400.0
2016-01-22 12:30:00,21.32,21.38,21.28,21.37,18360.0,20.021,20.0773,19.9834,20.0679,18360.0
2016-01-22 13:00:00,21.36,21.41,21.21,21.37,38540.0,20.0585,20.1055,19.9177,20.0679,38540.0
2016-01-22 13:30:00,21.36,21.43,21.32,21.43,32280.0,20.0585,20.1243,20.021,20.1243,32280.0
2016-01-22 14:00:00,21.41,21.51,21.4,21.41,27940.0,20.1055,20.1994,20.0961,20.1055,27940.0
2016-01-22 14:30:00,21.4,21.41,21.27,21.36,22800.0,20.0961,20.1055,19.974,20.0585,22800.0
2016-01-22 15:00:00,21.36,21.39,21.33,21.39,42224.0,20.0585,20.0867,20.0304,20.0867,42224.0
2016-01-22 15:30:00,21.41,21.52,21.39,21.47,139504.0,20.1055,20.2088,20.0867,20.1618,139504.0
2016-01-25 09:30:00,21.2,21.35,21.13,21.25,83240.0,19.9083,20.0491,19.8425,19.9552,83240.0
2016-01-25 10:00:00,21.25,21.38,21.19,21.28,53200.0,19.9552,20.0773,19.8989,19.9834,53200.0
2016-01-25 10:30:00,21.25,21.35,21.07,21.11,142632.0,19.9552,20.0491,19.7862,19.8238,142632.0
2016-01-25 11:00:00,21.13,21.16,21.07,21.16,16004.0,19.8425,19.8707,19.7862,19.8707,16004.0
2016-01-25 11:30:00,21.16,21.17,21.07,21.11,24660.0,19.8707,19.8801,19.7862,19.8238,24660.0
2016-01-25 12:00:00,21.11,21.18,21.05,21.07,16800.0,19.8238,19.8895,19.7674,19.7862,16800.0
2016-01-25 12:30:00,21.11,21.12,21.01,21.05,19600.0,19.8238,19.8332,19.7299,19.7674,19600.0
2016-01-25 13:00:00,21.06,21.19,21.0,21.13,50600.0,19.7768,19.8989,19.7205,19.8425,50600.0
2016-01-25 13:30:00,21.12,21.12,20.88,20.89,34072.0,19.8332,19.8332,19.6078,19.6172,34072.0
2016-01-25 14:00:00,20.91,20.92,20.77,20.84,23252.0,19.636,19.6453,19.5045,19.5702,23252.0
2016-01-25 14:30:00,20.85,20.88,20.75,20.82,44292.0,19.5796,19.6078,19.4857,19.5514,44292.0
2016-01-25 15:00:00,20.82,20.88,20.59,20.66,117840.0,19.5514,19.6078,19.3355,19.4012,117840.0
2016-01-25 15:30:00,20.64,20.7,20.59,20.67,141864.0,19.3824,19.4387,19.3355,19.4106,141864.0
2016-01-26 09:30:00,20.66,20.67,20.43,20.49,36128.0,19.4012,19.4106,19.1852,19.2415,36128.0
2016-01-26 10:00:00,20.51,20.77,20.51,20.7,24668.0,19.2603,19.5045,19.2603,19.4387,24668.0
2016-01-26 10:30:00,20.67,20.68,20.61,20.65,47556.0,19.4106,19.42,19.3542,19.3918,47556.0
2016-01-26 11:00:00,20.65,20.73,20.59,20.64,56860.0,19.3918,19.4669,19.3355,19.3824,56860.0
2016-01-26 11:30:00,20.65,20.87,20.64,20.8,46180.0,19.3918,19.5984,19.3824,19.5327,46180.0
2016-01-26 12:00:00,20.81,20.96,20.76,20.89,41588.0,19.542,19.6829,19.4951,19.6172,41588.0
2016-01-26 12:30:00,20.91,20.94,20.83,20.94,30936.0,19.636,19.6641,19.5608,19.6641,30936.0
2016-01-26 13:00:00,20.97,21.02,20.91,21.02,10008.0,19.6923,19.7393,19.636,19.7393,10008.0
2016-01-26 13:30:00,21.05,21.05,20.89,20.92,36800.0,19.7674,19.7674,19.6172,19.6453,36800.0
2016-01-26 14:00:00,20.91,20.99,20.82,20.9,20800.0,19.636,19.7111,19.5514,19.6266,20800.0
2016-01-26 14:30:00,20.86,20.91,20.78,20.8,23452.0,19.589,19.636,19.5139,19.5327,23452.0
2016-01-26 15:00:00,20.81,20.87,20.77,20.83,29600.0,19.542,19.5984,19.5045,19.5608,29600.0
2016-01-26 15:30:00,20.83,21.02,20.77,21.02,133436.0,19.5608,19.7393,19.5045,19.7393,133436.0
2016-01-27 09:30:00,20.96,21.06,20.83,20.96,33120.0,19.6829,19.7768,19.5608,19.6829,33120.0
2016-01-27 10:00:00,20.96,21.05,20.91,20.96,31104.0,19.6829,19.7674,19.636,19.6829,31104.0
2016-01-27 10:30:00,20.97,21.15,20.93,21.14,22816.0,19.6923,19.8613,19.6547,19.8519,22816.0
2016-01-27 11:00:00,21.1,21.1,20.93,21.02,46664.0,19.8144,19.8144,19.6547,19.7393,46664.0
2016-01-27 11:30:00,21.03,21.23,21.02,21.21,25212.0,19.7486,19.9365,19.7393,19.9177,25212.0
2016-01-27 12:00:00,21.19,21.32,21.18,21.2,17848.0,19.8989,20.021,19.8895,19.9083,17848.0
2016-01-27 12:30:00,21.21,21.23,21.15,21.19,24688.0,19.9177,19.9365,19.8613,19.8989,24688.0
2016-01-27 13:00:00,21.15,21.19,21.05,21.11,16160.0,19.8613,19.8989,19.7674,19.8238,16160.0
2016-01-27 13:30:00,21.1,21.2,21.06,21.16,17200.0,19.8144,19.9083,19.7768,19.8707,17200.0
2016-01-27 14:00:00,21.14,21.15,20.93,20.96,28140.0,19.8519,19.8613,19.6547,19.6829,28140.0
2016-01-27 14:30:00,21.01,21.07,20.88,20.92,34520.0,19.7299,19.7862,19.6078,19.6453,34520.0
2016-01-27 15:00:00,20.85,20.92,20.74,20.81,87416.0,19.5796,19.6453,19.4763,19.542,87416.0
2016-01-27 15:30:00,20.82,20.88,20.73,20.82,50072.0,19.5514,19.6078,19.4669,19.5514,50072.0
2016-01-28 09:30:00,21.0,21.0,20.56,20.56,21452.0,19.7205,19.7205,19.3073,19.3073,21452.0
2016-01-28 10:00:00,20.63,20.63,20.26,20.4,31452.0,19.373,19.373,19.0256,19.157,31452.0
2016-01-28 10:30:00,20.25,20.58,20.25,20.58,17600.0,19.0162,19.3261,19.0162,19.3261,17600.0
2016-01-28 11:00:00,20.57,20.75,20.57,20.7,19960.0,19.3167,19.4857,19.3167,19.4387,19960.0
2016-01-28 11:30:00,20.58,20.58,20.36,20.4,16924.0,19.3261,19.3261,19.1195,19.157,16924.0
2016-01-28 12:00:00,20.4,20.55,20.29,20.41,48500.0,19.157,19.2979,19.0537,19.1664,48500.0
2016-01-28 12:30:00,20.45,20.52,20.39,20.41,70400.0,19.204,19.2697,19.1476,19.1664,70400.0
2016-01-28 13:00:00,20.44,20.47,20.25,20.26,37120.0,19.1946,19.2228,19.0162,19.0256,37120.0
2016-01-28 13:30:00,20.23,20.35,20.2,20.21,73520.0,18.9974,19.1101,18.9692,18.9786,73520.0
2016-01-28 14:00:00,20.21,20.36,20.21,20.3,34520.0,18.9786,19.1195,18.9786,19.0631,34520.0
2016-01-28 14:30:00,20.29,20.44,20.23,20.23,26260.0,19.0537,19.1946,18.9974,18.9974,26260.0
2016-01-28 15:00:00,20.28,20.32,20.2,20.23,18412.0,19.0443,19.0819,18.9692,18.9974,18412.0
2016-01-28 15:30:00,20.2,20.33,20.11,20.31,168752.0,18.9692,19.0913,18.8847,19.0725,168752.0
2016-01-29 09:30:00,20.3,20.65,20.3,20.54,27700.0,19.0631,19.3918,19.0631,19.2885,27700.0
2016-01-29 10:00:00,20.6,20.6,20.44,20.45,60400.0,19.3448,19.3448,19.1946,19.204,60400.0
2016-01-29 10:30:00,20.46,20.53,20.36,20.41,23128.0,19.2134,19.2791,19.1195,19.1664,23128.0
2016-01-29 11:00:00,20.39,20.52,20.3,20.38,31932.0,19.1476,19.2697,19.0631,19.1382,31932.0
2016-01-29 11:30:00,20.36,20.44,20.29,20.36,40596.0,19.1195,19.1946,19.0537,19.1195,40596.0
2016-01-29 12:00:00,20.38,20.43,20.33,20.36,25108.0,19.1382,19.1852,19.0913,19.1195,25108.0
2016-01-29 12:30:00,20.33,20.5,20.28,20.4,26580.0,19.0913,19.2509,19.0443,19.157,26580.0
2016-01-29 13:00:00,20.41,20.41,20.24,20.36,20740.0,19.1664,19.1664,19.0068,19.1195,20740.0
2016-01-29 13:30:00,20.36,20.44,20.26,20.4,31236.0,19.1195,19.1946,19.0256,19.157,31236.0
2016-01-29 14:00:00,20.37,20.46,20.3,20.42,32208.0,19.1289,19.2134,19.0631,19.1758,32208.0
2016-01-29 14:30:00,20.43,20.5,20.38,20.45,78816.0,19.1852,19.2509,19.1382,19.204,78816.0
2016-01-29 15:00:00,20.39,20.65,20.39,20.64,97284.0,19.1476,19.3918,19.1476,19.3824,97284.0
2016-01-29 15:30:00,20.62,20.7,20.53,20.68,164256.0,19.3636,19.4387,19.2791,19.42,164256.0
2016-02-01 09:30:00,20.51,21.71,20.25,20.55,43820.0,19.2603,20.3872,19.0162,19.2979,43820.0
2016-02-01 10:00:00,20.5,20.59,20.29,20.49,62972.0,19.2509,19.3355,19.0537,19.2415,62972.0
2016-02-01 10:30:00,20.41,20.54,20.41,20.51,50232.0,19.1664,19.2885,19.1664,19.2603,50232.0
2016-02-01 11:00:00,20.49,20.49,20.4,20.46,35940.0,19.2415,19.2415,19.157,19.2134,35940.0
2016-02-01 11:30:00,20.48,20.55,20.45,20.52,52116.0,19.2322,19.2979,19.204,19.2697,52116.0
2016-02-01 12:00:00,20.52,20.56,20.38,20.41,99664.0,19.2697,19.3073,19.1382,19.1664,99664.0
2016-02-01 12:30:00,20.42,20.46,20.37,20.44,36156.0,19.1758,19.2134,19.1289,19.1946,36156.0
2016-02-01 13:00:00,20.43,20.57,20.4,20.56,87764.0,19.1852,19.3167,19.157,19.3073,87764.0
2016-02-01 13:30:00,20.55,20.64,20.51,20.61,54808.0,19.2979,19.3824,19.2603,19.3542,54808.0
2016-02-01 14:00:00,20.63,20.64,20.46,20.54,64532.0,19.373,19.3824,19.2134,19.2885,64532.0
2016-02-01 14:30:00,20.54,20.73,20.48,20.56,53500.0,19.2885,19.4669,19.2322,19.3073,53500.0
2016-02-01 15:00:00,20.57,20.69,20.49,20.61,114372.0,19.3167,19.4294,19.2415,19.3542,114372.0
2016-02-01 15:30:00,20.61,20.64,20.39,20.47,228088.0,19.3542,19.3824,19.1476,19.2228,228088.0
2016-02-02 09:30:00,22.44,22.69,21.56,22.04,252672.0,21.0727,21.3075,20.2463,20.6971,252672.0
2016-02-02 10:00:00,22.03,22.31,21.89,21.99,129000.0,20.6877,20.9507,20.5562,20.6501,129000.0
2016-02-02 10:30:00,21.96,22.06,21.62,21.87,165932.0,20.622,20.7159,20.3027,20.5375,165932.0
2016-02-02 11:00:00,21.87,22.13,21.8,21.86,91748.0,20.5375,20.7816,20.4717,20.5281,91748.0
2016-02-02 11:30:00,21.85,21.93,21.57,21.65,80708.0,20.5187,20.5938,20.2557,20.3309,80708.0
2016-02-02 12:00:00,21.62,21.85,21.6,21.75,80240.0,20.3027,20.5187,20.2839,20.4248,80240.0
2016-02-02 12:30:00,21.7,21.99,21.7,21.86,59216.0,20.3778,20.6501,20.3778,20.5281,59216.0
2016-02-02 13:00:00,21.86,21.86,21.53,21.6,62368.0,20.5281,20.5281,20.2182,20.2839,62368.0
2016-02-02 13:30:00,21.61,21.72,21.31,21.32,220988.0,20.2933,20.3966,20.0116,20.021,220988.0
2016-02-02 14:00:00,21.32,21.82,21.27,21.55,194068.0,20.021,20.4905,19.974,20.237,194068.0
2016-02-02 14:30:00,21.53,21.69,21.46,21.62,170976.0,20.2182,20.3684,20.1524,20.3027,170976.0
2016-02-02 15:00:00,21.63,21.68,21.56,21.62,170984.0,20.3121,20.359,20.2463,20.3027,170984.0
2016-02-02 15:30:00,21.64,21.66,21.47,21.56,353332.0,20.3215,20.3403,20.1618,20.2463,353332.0
2016-02-03 09:30:00,21.78,21.8,21.13,21.21,71464.0,20.4529,20.4717,19.8425,19.9177,71464.0
2016-02-03 10:00:00,21.29,21.33,20.98,21.16,101736.0,19.9928,20.0304,19.7017,19.8707,101736.0
2016-02-03 10:30:00,21.13,21.3,21.0,21.25,256800.0,19.8425,20.0022,19.7205,19.9552,256800.0
2016-02-03 11:00:00,21.23,21.28,21.0,21.0,49264.0,19.9365,19.9834,19.7205,19.7205,49264.0
2016-02-03 11:30:00,21.04,21.14,20.91,20.96,60688.0,19.758,19.8519,19.636,19.6829,60688.0
2016-02-03 12:00:00,20.96,21.17,20.95,21.02,58468.0,19.6829,19.8801,19.6735,19.7393,58468.0
2016-02-03 12:30:00,21.0,21.0,20.9,20.95,33600.0,19.7205,19.7205,19.6266,19.6735,33600.0
2016-02-03 13:00:00,20.99,21.06,20.97,21.04,48000.0,19.7111,19.7768,19.6923,19.758,48000.0
2016-02-03 13:30:00,21.04,21.05,20.96,20.98,50928.0,19.758,19.7674,19.6829,19.7017,50928.0
2016-02-03 14:00:00,21.03,21.23,21.02,21.22,68348.0,19.7486,19.9365,19.7393,19.9271,68348.0
2016-02-03 14:30:00,21.24,21.52,21.23,21.35,86384.0,19.9458,20.2088,19.9365,20.0491,86384.0
2016-02-03 15:00:00,21.38,21.39,21.28,21.28,79564.0,20.0773,20.0867,19.9834,19.9834,79564.0
2016-02-03 15:30:00,21.32,21.48,21.25,21.46,291524.0,20.021,20.1712,19.9552,20.1524,291524.0
2016-02-04 09:30:00,21.32,21.43,21.02,21.31,67812.0,20.021,20.1243,19.7393,20.0116,67812.0
2016-02-04 10:00:00,21.27,21.7,21.23,21.63,51292.0,19.974,20.3778,19.9365,20.3121,51292.0
2016-02-04 10:30:00,21.63,21.7,21.46,21.61,49816.0,20.3121,20.3778,20.1524,20.2933,49816.0
2016-02-04 11:00:00,21.61,21.62,21.29,21.37,56292.0,20.2933,20.3027,19.9928,20.0679,56292.0
2016-02-04 11:30:00,21.35,21.39,21.24,21.32,50460.0,20.0491,20.0867,19.9458,20.021,50460.0
2016-02-04 12:00:00,21.32,21.36,21.23,21.3,45792.0,20.021,20.0585,19.9365,20.0022,45792.0
2016-02-04 12:30:00,21.26,21.33,21.17,21.18,43940.0,19.9646,20.0304,19.8801,19.8895,43940.0
2016-02-04 13:00:00,21.21,21.32,21.16,21.2,38248.0,19.9177,20.021,19.8707,19.9083,38248.0
2016-02-04 13:30:00,21.2,21.25,21.11,21.17,75880.0,19.9083,19.9552,19.8238,19.8801,75880.0
2016-02-04 14:00:00,21.13,21.23,21.08,21.23,58800.0,19.8425,19.9365,19.7956,19.9365,58800.0
2016-02-04 14:30:00,21.2,21.25,21.07,21.14,111604.0,19.9083,19.9552,19.7862,19.8519,111604.0
2016-02-04 15:00:00,21.13,21.22,21.11,21.12,105492.0,19.8425,19.9271,19.8238,19.8332,105492.0
2016-02-04 15:30:00,21.16,21.23,21.13,21.2,148692.0,19.8707,19.9365,19.8425,19.9083,148692.0
2016-02-05 09:30:00,21.11,21.21,20.87,21.05,106976.0,19.8238,19.9177,19.5984,19.7674,106976.0
2016-02-05 10:00:00,21.05,21.12,20.98,21.0,140736.0,19.7674,19.8332,19.7017,19.7205,140736.0
2016-02-05 10:30:00,20.97,21.11,20.97,21.0,112484.0,19.6923,19.8238,19.6923,19.7205,112484.0
2016-02-05 11:00:00,20.98,21.06,20.89,20.97,149692.0,19.7017,19.7768,19.6172,19.6923,149692.0
2016-02-05 11:30:00,21.0,21.02,20.79,20.79,128160.0,19.7205,19.7393,19.5233,19.5233,128160.0
2016-02-05 12:00:00,20.8,20.82,20.7,20.77,112328.0,19.5327,19.5514,19.4387,19.5045,112328.0
2016-02-05 12:30:00,20.76,20.85,20.74,20.76,73480.0,19.4951,19.5796,19.4763,19.4951,73480.0
2016-02-05 13:00:00,20.78,21.0,20.78,20.96,72356.0,19.5139,19.7205,19.5139,19.6829,72356.0
2016-02-05 13:30:00,20.97,21.08,20.95,21.07,119416.0,19.6923,19.7956,19.6735,19.7862,119416.0
2016-02-05 14:00:00,21.04,21.24,21.04,21.18,123336.0,19.758,19.9458,19.758,19.8895,123336.0
2016-02-05 14:30:00,21.16,21.24,21.06,21.09,95248.0,19.8707,19.9458,19.7768,19.805,95248.0
2016-02-05 15:00:00,21.08,21.2,21.02,21.16,132464.0,19.7956,19.9083,19.7393,19.8707,132464.0
2016-02-05 15:30:00,21.15,21.89,21.15,21.88,991372.0,19.8613,20.5562,19.8613,20.5469,991372.0
2016-02-08 09:30:00,21.64,21.8,21.24,21.45,89960.0,20.3215,20.4717,19.9458,20.1431,89960.0
2016-02-08 10:00:00,21.5,21.64,21.22,21.28,66000.0,20.19,20.3215,19.9271,19.9834,66000.0
2016-02-08 10:30:00,21.27,21.47,21.27,21.33,42860.0,19.974,20.1618,19.974,20.0304,42860.0
2016-02-08 11:00:00,21.33,21.39,21.17,21.25,22000.0,20.0304,20.0867,19.8801,19.9552,22000.0
2016-02-08 11:30:00,21.29,21.33,21.1,21.25,30400.0,19.9928,20.0304,19.8144,19.9552,30400.0
2016-02-08 12:00:00,21.24,21.37,21.23,21.33,59616.0,19.9458,20.0679,19.9365,20.0304,59616.0
2016-02-08 12:30:00,21.34,21.41,21.25,21.32,50220.0,20.0398,20.1055,19.9552,20.021,50220.0
2016-02-08 13:00:00,21.3,21.33,21.1,21.16,33412.0,20.0022,20.0304,19.8144,19.8707,33412.0
2016-02-08 13:30:00,21.18,21.18,21.06,21.13,32000.0,19.8895,19.8895,19.7768,19.8425,32000.0
2016-02-08 14:00:00,21.11,21.2,21.09,21.18,40428.0,19.8238,19.9083,19.805,19.8895,40428.0
2016-02-08 14:30:00,21.17,21.2,21.11,21.13,31600.0,19.8801,19.9083,19.8238,19.8425,31600.0
2016-02-08 15:00:00,21.15,21.36,21.14,21.29,59652.0,19.8613,20.0585,19.8519,19.9928,59652.0
2016-02-08 15:30:00,21.29,21.42,21.21,21.25,186840.0,19.9928,20.1149,19.9177,19.9552,186840.0
2016-02-09 09:30:00,21.0,21.51,20.87,21.45,20352.0,19.7205,20.1994,19.5984,20.1431,20352.0
2016-02-09 10:00:00,21.51,21.6,21.35,21.38,35064.0,20.1994,20.2839,20.0491,20.0773,35064.0
2016-02-09 10:30:00,21.32,21.37,21.14,21.14,19600.0,20.021,20.0679,19.8519,19.8519,19600.0
2016-02-09 11:00:00,21.09,21.4,21.09,21.31,127952.0,19.805,20.0961,19.805,20.0116,127952.0
2016-02-09 11:30:00,21.29,21.36,21.12,21.12,15368.0,19.9928,20.0585,19.8332,19.8332,15368.0
2016-02-09 12:00:00,21.15,21.28,21.08,21.24,29364.0,19.8613,19.9834,19.7956,19.9458,29364.0
2016-02-09 12:30:00,21.2,21.25,21.13,21.19,22176.0,19.9083,19.9552,19.8425,19.8989,22176.0
2016-02-09 13:00:00,21.15,21.22,21.12,21.17,6800.0,19.8613,19.9271,19.8332,19.8801,6800.0
2016-02-09 13:30:00,21.17,21.23,21.1,21.11,14800.0,19.8801,19.9365,19.8144,19.8238,14800.0
2016-02-09 14:00:00,21.13,21.27,21.12,21.14,16800.0,19.8425,19.974,19.8332,19.8519,16800.0
2016-02-09 14:30:00,21.13,21.32,21.13,21.32,25600.0,19.8425,20.021,19.8425,20.021,25600.0
2016-02-09 15:00:00,21.33,21.46,21.16,21.18,48500.0,20.0304,20.1524,19.8707,19.8895,48500.0
2016-02-09 15:30:00,21.21,21.32,21.09,21.17,109388.0,19.9177,20.021,19.805,19.8801,109388.0
2016-02-10 09:30:00,21.27,22.49,20.97,21.48,16748.0,20.0493,21.1993,19.7665,20.2473,16748.0
2016-02-10 10:00:00,21.56,21.63,21.41,21.48,29656.0,20.3227,20.3886,20.1813,20.2473,29656.0
2016-02-10 10:30:00,21.48,21.6,21.46,21.46,56932.0,20.2473,20.3604,20.2284,20.2284,56932.0
2016-02-10 11:00:00,21.49,21.62,21.4,21.51,23408.0,20.2567,20.3792,20.1718,20.2755,23408.0
2016-02-10 11:30:00,21.5,21.58,21.41,21.57,12088.0,20.2661,20.3415,20.1813,20.3321,12088.0
2016-02-10 12:00:00,21.54,21.66,21.48,21.66,17400.0,20.3038,20.4169,20.2473,20.4169,17400.0
2016-02-10 12:30:00,21.56,21.85,21.54,21.79,22120.0,20.3227,20.596,20.3038,20.5395,22120.0
2016-02-10 13:00:00,21.78,21.8,21.57,21.57,20400.0,20.53,20.5489,20.3321,20.3321,20400.0
2016-02-10 13:30:00,21.59,21.68,21.51,21.55,26700.0,20.3509,20.4358,20.2755,20.3132,26700.0
2016-02-10 14:00:00,21.56,21.58,21.47,21.53,16600.0,20.3227,20.3415,20.2378,20.2944,16600.0
2016-02-10 14:30:00,21.48,21.52,21.33,21.4,21260.0,20.2473,20.285,20.1059,20.1718,21260.0
2016-02-10 15:00:00,21.36,21.52,21.3,21.3,40840.0,20.1341,20.285,20.0776,20.0776,40840.0
2016-02-10 15:30:00,21.25,21.29,21.17,21.21,94220.0,20.0305,20.0682,19.955,19.9927,94220.0
2016-02-11 09:30:00,20.9,22.55,20.5,21.13,20196.0,19.7005,21.2558,19.3235,19.9173,20196.0
2016-02-11 10:00:00,21.14,21.15,20.91,20.97,31324.0,19.9268,19.9362,19.71,19.7665,31324.0
2016-02-11 10:30:00,20.92,21.09,20.89,20.93,24000.0,19.7194,19.8796,19.6911,19.7288,24000.0
2016-02-11 11:00:00,21.01,21.08,20.83,20.88,26300.0,19.8042,19.8702,19.6346,19.6817,26300.0
2016-02-11 11:30:00,20.82,21.03,20.78,21.03,16936.0,19.6251,19.8231,19.5874,19.8231,16936.0
2016-02-11 12:00:00,21.03,21.15,20.96,21.01,16800.0,19.8231,19.9362,19.7571,19.8042,16800.0
2016-02-11 12:30:00,20.91,21.1,20.86,21.1,28800.0,19.71,19.8891,19.6628,19.8891,28800.0
2016-02-11 13:00:00,21.1,21.15,20.92,20.98,20400.0,19.8891,19.9362,19.7194,19.7759,20400.0
2016-02-11 13:30:00,20.94,20.94,20.81,20.88,15200.0,19.7382,19.7382,19.6157,19.6817,15200.0
2016-02-11 14:00:00,20.85,20.9,20.72,20.72,22360.0,19.6534,19.7005,19.5309,19.5309,22360.0
2016-02-11 14:30:00,20.7,20.99,20.7,20.89,42496.0,19.512,19.7854,19.512,19.6911,42496.0
2016-02-11 15:00:00,20.87,20.93,20.8,20.9,38400.0,19.6723,19.7288,19.6063,19.7005,38400.0
2016-02-11 15:30:00,20.87,21.05,20.81,20.85,167272.0,19.6723,19.8419,19.6157,19.6534,167272.0
2016-02-12 09:30:00,21.14,22.26,20.78,20.88,17200.0,19.9268,20.9825,19.5874,19.6817,17200.0
2016-02-12 10:00:00,20.81,21.13,20.81,21.13,16232.0,19.6157,19.9173,19.6157,19.9173,16232.0
2016-02-12 10:30:00,21.0,21.12,20.98,20.99,13324.0,19.7948,19.9079,19.7759,19.7854,13324.0
2016-02-12 11:00:00,20.98,21.19,20.96,21.19,14264.0,19.7759,19.9739,19.7571,19.9739,14264.0
2016-02-12 11:30:00,21.23,21.23,21.11,21.14,20800.0,20.0116,20.0116,19.8985,19.9268,20800.0
2016-02-12 12:00:00,21.07,21.21,21.04,21.15,12160.0,19.8608,19.9927,19.8325,19.9362,12160.0
2016-02-12 12:30:00,21.15,21.18,21.1,21.18,16656.0,19.9362,19.9645,19.8891,19.9645,16656.0
2016-02-12 13:00:00,21.13,21.13,21.03,21.05,20000.0,19.9173,19.9173,19.8231,19.8419,20000.0
2016-02-12 13:30:00,21.11,21.18,21.09,21.1,7624.0,19.8985,19.9645,19.8796,19.8891,7624.0
2016-02-12 14:00:00,21.07,21.27,21.07,21.24,25988.0,19.8608,20.0493,19.8608,20.021,25988.0
2016-02-12 14:30:00,21.22,21.3,21.19,21.29,14336.0,20.0022,20.0776,19.9739,20.0682,14336.0
2016-02-12 15:00:00,21.27,21.28,21.16,21.23,42124.0,20.0493,20.0587,19.9456,20.0116,42124.0
2016-02-12 15:30:00,21.22,21.22,21.11,21.13,77628.0,20.0022,20.0022,19.8985,19.9173,77628.0
2016-02-16 09:30:00,21.39,21.67,21.0,21.42,14932.0,20.1624,20.4263,19.7948,20.1907,14932.0
2016-02-16 10:00:00,21.42,21.57,21.35,21.49,28768.0,20.1907,20.3321,20.1247,20.2567,28768.0
2016-02-16 10:30:00,21.55,21.75,21.51,21.72,45720.0,20.3132,20.5018,20.2755,20.4735,45720.0
2016-02-16 11:00:00,21.71,21.75,21.59,21.65,56400.0,20.4641,20.5018,20.3509,20.4075,56400.0
2016-02-16 11:30:00,21.74,21.99,21.74,21.94,22800.0,20.4923,20.728,20.4923,20.6809,22800.0
2016-02-16 12:00:00,21.94,21.95,21.74,21.84,131500.0,20.6809,20.6903,20.4923,20.5866,131500.0
2016-02-16 12:30:00,21.86,21.9,21.72,21.9,40400.0,20.6054,20.6431,20.4735,20.6431,40400.0
2016-02-16 13:00:00,21.9,21.95,21.9,21.92,7064.0,20.6431,20.6903,20.6431,20.662,7064.0
2016-02-16 13:30:00,21.9,21.92,21.83,21.83,7600.0,20.6431,20.662,20.5772,20.5772,7600.0
2016-02-16 14:00:00,21.86,21.91,21.79,21.83,14400.0,20.6054,20.6526,20.5395,20.5772,14400.0
2016-02-16 14:30:00,21.78,21.86,21.78,21.84,26528.0,20.53,20.6054,20.53,20.5866,26528.0
2016-02-16 15:00:00,21.82,21.88,21.77,21.85,21000.0,20.5677,20.6243,20.5206,20.596,21000.0
2016-02-16 15:30:00,21.85,21.91,21.82,21.87,60892.0,20.596,20.6526,20.5677,20.6149,60892.0
2016-02-17 09:30:00,21.97,22.11,21.65,21.79,21740.0,20.7091,20.8411,20.4075,20.5395,21740.0
2016-02-17 10:00:00,21.92,22.01,21.92,21.96,24432.0,20.662,20.7468,20.662,20.6997,24432.0
2016-02-17 10:30:00,22.02,22.02,21.89,21.92,24000.0,20.7563,20.7563,20.6337,20.662,24000.0
2016-02-17 11:00:00,21.92,21.97,21.84,21.89,27324.0,20.662,20.7091,20.5866,20.6337,27324.0
2016-02-17 11:30:00,21.91,22.02,21.86,21.97,39808.0,20.6526,20.7563,20.6054,20.7091,39808.0
2016-02-17 12:00:00,21.97,21.99,21.87,21.93,21456.0,20.7091,20.728,20.6149,20.6714,21456.0
2016-02-17 12:30:00,21.88,21.97,21.77,21.77,22280.0,20.6243,20.7091,20.5206,20.5206,22280.0
2016-02-17 13:00:00,21.77,21.84,21.74,21.84,45736.0,20.5206,20.5866,20.4923,20.5866,45736.0
2016-02-17 13:30:00,21.86,21.91,21.82,21.9,17360.0,20.6054,20.6526,20.5677,20.6431,17360.0
2016-02-17 14:00:00,21.88,22.0,21.88,21.91,25000.0,20.6243,20.7374,20.6243,20.6526,25000.0
2016-02-17 14:30:00,21.92,21.96,21.88,21.89,26300.0,20.662,20.6997,20.6243,20.6337,26300.0
2016-02-17 15:00:00,21.89,21.93,21.84,21.91,35800.0,20.6337,20.6714,20.5866,20.6526,35800.0
2016-02-17 15:30:00,21.92,21.97,21.86,21.94,92064.0,20.662,20.7091,20.6054,20.6809,92064.0
2016-02-18 09:30:00,21.96,22.11,21.85,22.11,8804.0,20.6997,20.8411,20.596,20.8411,8804.0
2016-02-18 10:00:00,22.08,22.08,21.92,22.03,16800.0,20.8128,20.8128,20.662,20.7657,16800.0
2016-02-18 10:30:00,22.03,22.03,21.81,21.91,39480.0,20.7657,20.7657,20.5583,20.6526,39480.0
2016-02-18 11:00:00,21.88,21.95,21.85,21.89,27600.0,20.6243,20.6903,20.596,20.6337,27600.0
2016-02-18 11:30:00,21.95,22.0,21.85,21.92,44848.0,20.6903,20.7374,20.596,20.662,44848.0
2016-02-18 12:00:00,21.92,21.96,21.83,21.87,74000.0,20.662,20.6997,20.5772,20.6149,74000.0
2016-02-18 12:30:00,21.86,21.91,21.79,21.82,48000.0,20.6054,20.6526,20.5395,20.5677,48000.0
2016-02-18 13:00:00,21.79,21.82,21.72,21.79,46000.0,20.5395,20.5677,20.4735,20.5395,46000.0
2016-02-18 13:30:00,21.8,21.8,21.67,21.67,11600.0,20.5489,20.5489,20.4263,20.4263,11600.0
2016-02-18 14:00:00,21.71,21.76,21.65,21.76,18800.0,20.4641,20.5112,20.4075,20.5112,18800.0
2016-02-18 14:30:00,21.76,21.86,21.76,21.83,17860.0,20.5112,20.6054,20.5112,20.5772,17860.0
2016-02-18 15:00:00,21.8,21.81,21.67,21.71,36000.0,20.5489,20.5583,20.4263,20.4641,36000.0
2016-02-18 15:30:00,21.71,21.8,21.66,21.78,172584.0,20.4641,20.5489,20.4169,20.53,172584.0
2016-02-19 09:30:00,21.66,21.89,21.53,21.58,74028.0,20.4169,20.6337,20.2944,20.3415,74028.0
2016-02-19 10:00:00,21.65,21.77,21.65,21.65,42800.0,20.4075,20.5206,20.4075,20.4075,42800.0
2016-02-19 10:30:00,21.74,21.96,21.64,21.96,178796.0,20.4923,20.6997,20.3981,20.6997,178796.0
2016-02-19 11:00:00,21.91,22.01,21.86,22.01,17160.0,20.6526,20.7468,20.6054,20.7468,17160.0
2016-02-19 11:30:00,22.01,22.01,21.89,21.92,38548.0,20.7468,20.7468,20.6337,20.662,38548.0
2016-02-19 12:00:00,21.91,21.97,21.9,21.97,11400.0,20.6526,20.7091,20.6431,20.7091,11400.0
2016-02-19 12:30:00,21.97,22.0,21.92,21.93,10800.0,20.7091,20.7374,20.662,20.6714,10800.0
2016-02-19 13:00:00,21.95,22.02,21.92,21.98,22780.0,20.6903,20.7563,20.662,20.7186,22780.0
2016-02-19 13:30:00,22.0,22.05,21.98,22.05,13200.0,20.7374,20.7845,20.7186,20.7845,13200.0
2016-02-19 14:00:00,22.03,22.17,22.03,22.1,24860.0,20.7657,20.8977,20.7657,20.8317,24860.0
2016-02-19 14:30:00,22.05,22.19,22.05,22.19,53752.0,20.7845,20.9165,20.7845,20.9165,53752.0
2016-02-19 15:00:00,22.17,22.21,22.14,22.21,53696.0,20.8977,20.9354,20.8694,20.9354,53696.0
2016-02-19 15:30:00,22.2,22.23,22.1,22.11,149368.0,20.9259,20.9542,20.8317,20.8411,149368.0
2016-02-22 12:00:00,21.84,21.87,21.77,21.77,10200.0,20.5866,20.6149,20.5206,20.5206,10200.0
2016-02-22 12:30:00,21.74,21.92,21.74,21.92,24620.0,20.4923,20.662,20.4923,20.662,24620.0
2016-02-22 13:00:00,21.92,22.06,21.92,22.0,28260.0,20.662,20.794,20.662,20.7374,28260.0
2016-02-22 13:30:00,22.0,22.09,21.98,22.04,23980.0,20.7374,20.8222,20.7186,20.7751,23980.0
2016-02-22 14:00:00,22.05,22.06,21.99,22.02,7600.0,20.7845,20.794,20.728,20.7563,7600.0
2016-02-22 14:30:00,22.02,22.04,21.95,21.98,14000.0,20.7563,20.7751,20.6903,20.7186,14000.0
2016-02-22 15:00:00,21.97,22.04,21.96,22.0,36200.0,20.7091,20.7751,20.6997,20.7374,36200.0
2016-02-22 15:30:00,22.0,22.13,21.98,22.12,182112.0,20.7374,20.8599,20.7186,20.8505,182112.0
2016-02-23 09:30:00,22.06,22.32,21.83,21.96,47620.0,20.794,21.039,20.5772,20.6997,47620.0
2016-02-23 10:00:00,22.0,22.05,21.95,22.0,92272.0,20.7374,20.7845,20.6903,20.7374,92272.0
2016-02-23 10:30:00,22.04,22.08,21.96,22.0,64676.0,20.7751,20.8128,20.6997,20.7374,64676.0
2016-02-23 11:00:00,21.99,22.0,21.91,21.96,50800.0,20.728,20.7374,20.6526,20.6997,50800.0
2016-02-23 11:30:00,21.92,21.99,21.82,21.82,20136.0,20.662,20.728,20.5677,20.5677,20136.0
2016-02-23 12:00:00,21.81,21.84,21.71,21.78,27588.0,20.5583,20.5866,20.4641,20.53,27588.0
2016-02-23 12:30:00,21.78,21.86,21.78,21.83,19600.0,20.53,20.6054,20.53,20.5772,19600.0
2016-02-23 13:00:00,21.83,21.83,21.72,21.74,10996.0,20.5772,20.5772,20.4735,20.4923,10996.0
2016-02-23 13:30:00,21.73,21.73,21.64,21.67,10972.0,20.4829,20.4829,20.3981,20.4263,10972.0
2016-02-23 14:00:00,21.69,21.74,21.65,21.71,16136.0,20.4452,20.4923,20.4075,20.4641,16136.0
2016-02-23 14:30:00,21.71,21.77,21.68,21.69,20400.0,20.4641,20.5206,20.4358,20.4452,20400.0
2016-02-23 15:00:00,21.69,21.73,21.66,21.68,17612.0,20.4452,20.4829,20.4169,20.4358,17612.0
2016-02-23 15:30:00,21.66,21.71,21.6,21.63,94484.0,20.4169,20.4641,20.3604,20.3886,94484.0
2016-02-24 09:30:00,21.47,22.49,21.37,21.4,41360.0,20.2378,21.1993,20.1436,20.1718,41360.0
2016-02-24 10:00:00,21.36,21.46,21.17,21.17,27324.0,20.1341,20.2284,19.955,19.955,27324.0
2016-02-24 10:30:00,21.23,21.37,21.2,21.29,25124.0,20.0116,20.1436,19.9833,20.0682,25124.0
2016-02-24 11:00:00,21.32,21.44,21.26,21.37,85680.0,20.0964,20.2095,20.0399,20.1436,85680.0
2016-02-24 11:30:00,21.3,21.46,21.3,21.43,16400.0,20.0776,20.2284,20.0776,20.2001,16400.0
2016-02-24 12:00:00,21.42,21.44,21.38,21.43,16800.0,20.1907,20.2095,20.153,20.2001,16800.0
2016-02-24 12:30:00,21.4,21.42,21.34,21.38,18912.0,20.1718,20.1907,20.1153,20.153,18912.0
2016-02-24 13:00:00,21.38,21.52,21.38,21.47,31276.0,20.153,20.285,20.153,20.2378,31276.0
2016-02-24 13:30:00,21.46,21.46,21.39,21.4,15200.0,20.2284,20.2284,20.1624,20.1718,15200.0
2016-02-24 14:00:00,21.39,21.68,21.39,21.6,21720.0,20.1624,20.4358,20.1624,20.3604,21720.0
2016-02-24 14:30:00,21.62,21.62,21.55,21.55,16000.0,20.3792,20.3792,20.3132,20.3132,16000.0
2016-02-24 15:00:00,21.53,21.69,21.52,21.68,30056.0,20.2944,20.4452,20.285,20.4358,30056.0
2016-02-24 15:30:00,21.68,21.79,21.65,21.7,130600.0,20.4358,20.5395,20.4075,20.4546,130600.0
2016-02-25 09:30:00,21.72,21.93,21.69,21.86,79904.0,20.4735,20.6714,20.4452,20.6054,79904.0
2016-02-25 10:00:00,21.84,21.95,21.81,21.86,23836.0,20.5866,20.6903,20.5583,20.6054,23836.0
2016-02-25 10:30:00,21.84,21.9,21.71,21.71,16000.0,20.5866,20.6431,20.4641,20.4641,16000.0
2016-02-25 11:00:00,21.72,21.78,21.72,21.76,9720.0,20.4735,20.53,20.4735,20.5112,9720.0
2016-02-25 11:30:00,21.75,21.8,21.63,21.65,10000.0,20.5018,20.5489,20.3886,20.4075,10000.0
2016-02-25 12:00:00,21.65,21.67,21.64,21.65,3200.0,20.4075,20.4263,20.3981,20.4075,3200.0
2016-02-25 12:30:00,21.65,21.7,21.62,21.66,8800.0,20.4075,20.4546,20.3792,20.4169,8800.0
2016-02-25 13:00:00,21.67,21.68,21.65,21.68,8000.0,20.4263,20.4358,20.4075,20.4358,8000.0
2016-02-25 13:30:00,21.66,21.78,21.66,21.66,10400.0,20.4169,20.53,20.4169,20.4169,10400.0
2016-02-25 14:00:00,21.67,21.72,21.67,21.72,7200.0,20.4263,20.4735,20.4263,20.4735,7200.0
2016-02-25 14:30:00,21.71,21.73,21.65,21.67,19560.0,20.4641,20.4829,20.4075,20.4263,19560.0
2016-02-25 15:00:00,21.7,21.74,21.63,21.7,18800.0,20.4546,20.4923,20.3886,20.4546,18800.0
2016-02-25 15:30:00,21.68,21.76,21.62,21.76,77236.0,20.4358,20.5112,20.3792,20.5112,77236.0
2016-02-26 09:30:00,21.89,22.21,21.78,22.03,66188.0,20.6337,20.9354,20.53,20.7657,66188.0
2016-02-26 10:00:00,21.96,21.98,21.78,21.85,12400.0,20.6997,20.7186,20.53,20.596,12400.0
2016-02-26 10:30:00,21.86,21.86,21.76,21.77,30800.0,20.6054,20.6054,20.5112,20.5206,30800.0
2016-02-26 11:00:00,21.77,21.85,21.64,21.64,24208.0,20.5206,20.596,20.3981,20.3981,24208.0
2016-02-26 11:30:00,21.67,21.79,21.67,21.79,10400.0,20.4263,20.5395,20.4263,20.5395,10400.0
2016-02-26 12:00:00,21.79,21.8,21.63,21.64,10000.0,20.5395,20.5489,20.3886,20.3981,10000.0
2016-02-26 12:30:00,21.67,21.86,21.64,21.86,21600.0,20.4263,20.6054,20.3981,20.6054,21600.0
2016-02-26 13:00:00,21.84,21.85,21.78,21.8,11116.0,20.5866,20.596,20.53,20.5489,11116.0
2016-02-26 13:30:00,21.79,21.84,21.73,21.73,10800.0,20.5395,20.5866,20.4829,20.4829,10800.0
2016-02-26 14:00:00,21.77,21.78,21.69,21.75,12800.0,20.5206,20.53,20.4452,20.5018,12800.0
2016-02-26 14:30:00,21.78,21.78,21.65,21.77,12000.0,20.53,20.53,20.4075,20.5206,12000.0
2016-02-26 15:00:00,21.73,21.84,21.7,21.7,16908.0,20.4829,20.5866,20.4546,20.4546,16908.0
2016-02-26 15:30:00,21.71,21.78,21.7,21.75,55676.0,20.4641,20.53,20.4546,20.5018,55676.0
2016-02-29 09:30:00,21.69,21.97,21.54,21.73,46284.0,20.4452,20.7091,20.3038,20.4829,46284.0
2016-02-29 10:00:00,21.79,21.93,21.77,21.86,23200.0,20.5395,20.6714,20.5206,20.6054,23200.0
2016-02-29 10:30:00,21.81,21.98,21.81,21.96,66096.0,20.5583,20.7186,20.5583,20.6997,66096.0
2016-02-29 11:00:00,21.97,22.03,21.89,21.89,33600.0,20.7091,20.7657,20.6337,20.6337,33600.0
2016-02-29 11:30:00,21.88,21.97,21.86,21.88,69092.0,20.6243,20.7091,20.6054,20.6243,69092.0
2016-02-29 12:00:00,21.86,21.86,21.72,21.72,8400.0,20.6054,20.6054,20.4735,20.4735,8400.0
2016-02-29 12:30:00,21.72,21.77,21.7,21.73,18684.0,20.4735,20.5206,20.4546,20.4829,18684.0
2016-02-29 13:00:00,21.76,21.8,21.7,21.71,12400.0,20.5112,20.5489,20.4546,20.4641,12400.0
2016-02-29 13:30:00,21.69,21.69,21.64,21.64,11600.0,20.4452,20.4452,20.3981,20.3981,11600.0
2016-02-29 14:00:00,21.64,21.64,21.53,21.55,18000.0,20.3981,20.3981,20.2944,20.3132,18000.0
2016-02-29 14:30:00,21.58,21.61,21.54,21.54,28740.0,20.3415,20.3698,20.3038,20.3038,28740.0
2016-02-29 15:00:00,21.54,21.55,21.43,21.55,106824.0,20.3038,20.3132,20.2001,20.3132,106824.0
2016-02-29 15:30:00,21.54,21.6,21.46,21.47,92396.0,20.3038,20.3604,20.2284,20.2378,92396.0
2016-03-01 09:30:00,21.55,21.86,21.34,21.84,27272.0,20.3132,20.6054,20.1153,20.5866,27272.0
2016-03-01 10:00:00,21.79,21.93,21.75,21.92,25364.0,20.5395,20.6714,20.5018,20.662,25364.0
2016-03-01 10:30:00,21.92,21.98,21.83,21.84,98432.0,20.662,20.7186,20.5772,20.5866,98432.0
2016-03-01 11:00:00,21.79,21.99,21.79,21.9,98752.0,20.5395,20.728,20.5395,20.6431,98752.0
2016-03-01 11:30:00,21.99,21.99,21.88,21.95,30000.0,20.728,20.728,20.6243,20.6903,30000.0
2016-03-01 12:00:00,21.93,22.07,21.92,22.02,47200.0,20.6714,20.8034,20.662,20.7563,47200.0
2016-03-01 12:30:00,22.03,22.09,22.01,22.06,36000.0,20.7657,20.8222,20.7468,20.794,36000.0
2016-03-01 13:00:00,22.04,22.24,22.04,22.18,38400.0,20.7751,20.9636,20.7751,20.9071,38400.0
2016-03-01 13:30:00,22.16,22.24,22.15,22.24,4400.0,20.8882,20.9636,20.8788,20.9636,4400.0
2016-03-01 14:00:00,22.24,22.4,22.23,22.4,45964.0,20.9636,21.1145,20.9542,21.1145,45964.0
2016-03-01 14:30:00,22.4,22.42,22.34,22.38,180788.0,21.1145,21.1333,21.0579,21.0956,180788.0
2016-03-01 15:00:00,22.38,22.49,22.38,22.47,35660.0,21.0956,21.1993,21.0956,21.1804,35660.0
2016-03-01 15:30:00,22.47,22.5,22.4,22.5,195672.0,21.1804,21.2087,21.1145,21.2087,195672.0
2016-03-02 09:30:00,22.4,23.38,21.91,22.31,93164.0,21.1145,22.0382,20.6526,21.0296,93164.0
2016-03-02 10:00:00,22.3,22.45,22.2,22.4,34400.0,21.0202,21.1616,20.9259,21.1145,34400.0
2016-03-02 10:30:00,22.39,22.42,22.3,22.42,26436.0,21.105,21.1333,21.0202,21.1333,26436.0
2016-03-02 11:00:00,22.42,22.43,22.32,22.39,79588.0,21.1333,21.1427,21.039,21.105,79588.0
2016-03-02 11:30:00,22.4,22.44,22.37,22.39,19540.0,21.1145,21.1522,21.0862,21.105,19540.0
2016-03-02 12:00:00,22.39,22.39,22.27,22.33,30488.0,21.105,21.105,20.9919,21.0485,30488.0
2016-03-02 12:30:00,22.33,22.39,22.26,22.32,16000.0,21.0485,21.105,20.9825,21.039,16000.0
2016-03-02 13:00:00,22.28,22.42,22.28,22.41,67400.0,21.0013,21.1333,21.0013,21.1239,67400.0
2016-03-02 13:30:00,22.42,22.43,22.37,22.37,16800.0,21.1333,21.1427,21.0862,21.0862,16800.0
2016-03-02 14:00:00,22.38,22.39,22.29,22.38,8800.0,21.0956,21.105,21.0108,21.0956,8800.0
2016-03-02 14:30:00,22.4,22.6,22.39,22.55,63800.0,21.1145,21.303,21.105,21.2558,63800.0
2016-03-02 15:00:00,22.53,22.53,22.43,22.47,68964.0,21.237,21.237,21.1427,21.1804,68964.0
2016-03-02 15:30:00,22.47,22.64,22.45,22.61,119588.0,21.1804,21.3407,21.1616,21.3124,119588.0
2016-03-03 09:30:00,22.53,22.87,22.53,22.67,19888.0,21.237,21.5575,21.237,21.369,19888.0
2016-03-03 10:00:00,22.7,22.82,22.61,22.73,26000.0,21.3972,21.5103,21.3124,21.4255,26000.0
2016-03-03 10:30:00,22.7,22.73,22.61,22.72,74956.0,21.3972,21.4255,21.3124,21.4161,74956.0
2016-03-03 11:00:00,22.72,22.84,22.66,22.74,56356.0,21.4161,21.5292,21.3595,21.4349,56356.0
2016-03-03 11:30:00,22.76,22.76,22.7,22.7,26680.0,21.4538,21.4538,21.3972,21.3972,26680.0
2016-03-03 12:00:00,22.7,22.74,22.66,22.71,10292.0,21.3972,21.4349,21.3595,21.4067,10292.0
2016-03-03 12:30:00,22.68,22.76,22.65,22.7,14800.0,21.3784,21.4538,21.3501,21.3972,14800.0
2016-03-03 13:00:00,22.7,22.84,22.7,22.71,47708.0,21.3972,21.5292,21.3972,21.4067,47708.0
2016-03-03 13:30:00,22.74,22.77,22.72,22.72,34400.0,21.4349,21.4632,21.4161,21.4161,34400.0
2016-03-03 14:00:00,22.74,22.74,22.62,22.7,65588.0,21.4349,21.4349,21.3218,21.3972,65588.0
2016-03-03 14:30:00,22.69,22.69,22.6,22.6,13600.0,21.3878,21.3878,21.303,21.303,13600.0
2016-03-03 15:00:00,22.61,22.69,22.6,22.65,21412.0,21.3124,21.3878,21.303,21.3501,21412.0
2016-03-03 15:30:00,22.65,22.78,22.64,22.75,71788.0,21.3501,21.4726,21.3407,21.4444,71788.0
2016-03-04 09:30:00,22.83,23.78,22.68,22.68,30604.0,21.5198,22.4153,21.3784,21.3784,30604.0
2016-03-04 10:00:00,22.68,22.98,22.65,22.98,87448.0,21.3784,21.6612,21.3501,21.6612,87448.0
2016-03-04 10:30:00,22.89,23.12,22.89,22.9,104280.0,21.5763,21.7931,21.5763,21.5858,104280.0
2016-03-04 11:00:00,22.89,23.02,22.86,22.92,20604.0,21.5763,21.6989,21.5481,21.6046,20604.0
2016-03-04 11:30:00,22.91,23.07,22.86,23.02,84160.0,21.5952,21.746,21.5481,21.6989,84160.0
2016-03-04 12:00:00,23.0,23.09,22.99,23.04,72068.0,21.68,21.7649,21.6706,21.7177,72068.0
2016-03-04 12:30:00,23.07,23.09,23.03,23.05,13600.0,21.746,21.7649,21.7083,21.7271,13600.0
2016-03-04 13:00:00,23.04,23.08,23.0,23.03,17036.0,21.7177,21.7554,21.68,21.7083,17036.0
2016-03-04 13:30:00,23.04,23.24,23.03,23.17,24964.0,21.7177,21.9062,21.7083,21.8403,24964.0
2016-03-04 14:00:00,23.14,23.21,23.11,23.15,49376.0,21.812,21.878,21.7837,21.8214,49376.0
2016-03-04 14:30:00,23.14,23.19,23.11,23.14,36360.0,21.812,21.8591,21.7837,21.812,36360.0
2016-03-04 15:00:00,23.15,23.2,23.12,23.17,35560.0,21.8214,21.8685,21.7931,21.8403,35560.0
2016-03-04 15:30:00,23.17,23.18,23.1,23.15,89332.0,21.8403,21.8497,21.7743,21.8214,89332.0
2016-03-07 09:30:00,22.99,23.22,22.97,23.03,15948.0,21.6706,21.8874,21.6517,21.7083,15948.0
2016-03-07 10:00:00,23.05,23.18,23.02,23.14,54220.0,21.7271,21.8497,21.6989,21.812,54220.0
2016-03-07 10:30:00,23.15,23.25,23.08,23.16,77756.0,21.8214,21.9157,21.7554,21.8308,77756.0
2016-03-07 11:00:00,23.13,23.24,23.12,23.21,13600.0,21.8026,21.9062,21.7931,21.878,13600.0
2016-03-07 11:30:00,23.25,23.35,23.25,23.25,17100.0,21.9157,22.0099,21.9157,21.9157,17100.0
2016-03-07 12:00:00,23.28,23.34,23.25,23.31,31600.0,21.9439,22.0005,21.9157,21.9722,31600.0
2016-03-07 12:30:00,23.31,23.41,23.28,23.34,12400.0,21.9722,22.0665,21.9439,22.0005,12400.0
2016-03-07 13:00:00,23.34,23.45,23.28,23.3,68964.0,22.0005,22.1042,21.9439,21.9628,68964.0
2016-03-07 13:30:00,23.3,23.31,23.27,23.28,43396.0,21.9628,21.9722,21.9345,21.9439,43396.0
2016-03-07 14:00:00,23.29,23.31,23.24,23.24,61256.0,21.9534,21.9722,21.9062,21.9062,61256.0
2016-03-07 14:30:00,23.21,23.27,23.19,23.27,21616.0,21.878,21.9345,21.8591,21.9345,21616.0
2016-03-07 15:00:00,23.31,23.35,23.24,23.28,146040.0,21.9722,22.0099,21.9062,21.9439,146040.0
2016-03-07 15:30:00,23.28,23.36,23.27,23.31,116480.0,21.9439,22.0194,21.9345,21.9722,116480.0
2016-03-08 09:30:00,23.19,23.21,23.02,23.07,71748.0,21.8591,21.878,21.6989,21.746,71748.0
2016-03-08 10:00:00,23.05,23.1,22.99,23.04,35068.0,21.7271,21.7743,21.6706,21.7177,35068.0
2016-03-08 10:30:00,23.05,23.1,23.0,23.05,67580.0,21.7271,21.7743,21.68,21.7271,67580.0
2016-03-08 11:00:00,23.07,23.18,23.03,23.07,82832.0,21.746,21.8497,21.7083,21.746,82832.0
2016-03-08 11:30:00,23.06,23.18,23.06,23.11,20148.0,21.7366,21.8497,21.7366,21.7837,20148.0
2016-03-08 12:00:00,23.16,23.2,23.16,23.16,2400.0,21.8308,21.8685,21.8308,21.8308,2400.0
2016-03-08 12:30:00,23.14,23.15,23.04,23.05,24800.0,21.812,21.8214,21.7177,21.7271,24800.0
2016-03-08 13:00:00,23.05,23.18,23.04,23.18,19600.0,21.7271,21.8497,21.7177,21.8497,19600.0
2016-03-08 13:30:00,23.21,23.26,23.19,23.23,38120.0,21.878,21.9251,21.8591,21.8968,38120.0
2016-03-08 14:00:00,23.21,23.25,23.19,23.21,24592.0,21.878,21.9157,21.8591,21.878,24592.0
2016-03-08 14:30:00,23.21,23.26,23.21,23.24,99792.0,21.878,21.9251,21.878,21.9062,99792.0
2016-03-08 15:00:00,23.24,23.29,23.22,23.22,71976.0,21.9062,21.9534,21.8874,21.8874,71976.0
2016-03-08 15:30:00,23.2,23.21,23.01,23.07,78104.0,21.8685,21.878,21.6894,21.746,78104.0
2016-03-09 09:30:00,23.15,23.15,22.77,22.89,112856.0,21.8214,21.8214,21.4632,21.5763,112856.0
2016-03-09 10:00:00,22.96,23.04,22.83,22.83,8360.0,21.6423,21.7177,21.5198,21.5198,8360.0
2016-03-09 10:30:00,22.83,22.96,22.68,22.68,16280.0,21.5198,21.6423,21.3784,21.3784,16280.0
2016-03-09 11:00:00,22.74,22.86,22.74,22.86,17200.0,21.4349,21.5481,21.4349,21.5481,17200.0
2016-03-09 11:30:00,22.81,22.86,22.73,22.81,14240.0,21.5009,21.5481,21.4255,21.5009,14240.0
2016-03-09 12:00:00,22.81,22.86,22.76,22.81,19180.0,21.5009,21.5481,21.4538,21.5009,19180.0
2016-03-09 12:30:00,22.84,22.9,22.81,22.86,12420.0,21.5292,21.5858,21.5009,21.5481,12420.0
2016-03-09 13:00:00,22.86,22.98,22.86,22.89,39004.0,21.5481,21.6612,21.5481,21.5763,39004.0
2016-03-09 13:30:00,22.9,22.95,22.88,22.9,59888.0,21.5858,21.6329,21.5669,21.5858,59888.0
2016-03-09 14:00:00,22.86,22.9,22.85,22.9,9200.0,21.5481,21.5858,21.5386,21.5858,9200.0
2016-03-09 14:30:00,22.91,22.96,22.85,22.93,18608.0,21.5952,21.6423,21.5386,21.614,18608.0
2016-03-09 15:00:00,22.95,23.1,22.94,23.07,199536.0,21.6329,21.7743,21.6235,21.746,199536.0
2016-03-09 15:30:00,23.09,23.15,23.01,23.07,64404.0,21.7649,21.8214,21.6894,21.746,64404.0
2016-03-10 09:30:00,23.21,23.36,23.17,23.27,18984.0,21.878,22.0194,21.8403,21.9345,18984.0
2016-03-10 10:00:00,23.26,23.51,23.26,23.26,98912.0,21.9251,22.1607,21.9251,21.9251,98912.0
2016-03-10 10:30:00,23.31,23.31,23.15,23.15,80536.0,21.9722,21.9722,21.8214,21.8214,80536.0
2016-03-10 11:00:00,23.15,23.15,23.0,23.0,84316.0,21.8214,21.8214,21.68,21.68,84316.0
2016-03-10 11:30:00,22.98,23.17,22.98,23.1,84236.0,21.6612,21.8403,21.6612,21.7743,84236.0
2016-03-10 12:00:00,23.11,23.23,23.08,23.18,71528.0,21.7837,21.8968,21.7554,21.8497,71528.0
2016-03-10 12:30:00,23.17,23.28,23.02,23.02,29236.0,21.8403,21.9439,21.6989,21.6989,29236.0
2016-03-10 13:00:00,23.0,23.1,23.0,23.1,18000.0,21.68,21.7743,21.68,21.7743,18000.0
2016-03-10 13:30:00,23.08,23.12,23.01,23.07,67064.0,21.7554,21.7931,21.6894,21.746,67064.0
2016-03-10 14:00:00,23.04,23.06,23.01,23.02,7600.0,21.7177,21.7366,21.6894,21.6989,7600.0
2016-03-10 14:30:00,23.06,23.13,23.06,23.08,11220.0,21.7366,21.8026,21.7366,21.7554,11220.0
2016-03-10 15:00:00,23.08,23.1,23.0,23.1,22076.0,21.7554,21.7743,21.68,21.7743,22076.0
2016-03-10 15:30:00,23.07,23.09,23.03,23.07,166184.0,21.746,21.7649,21.7083,21.746,166184.0
2016-03-11 09:30:00,23.26,23.48,23.15,23.4,82560.0,21.9251,22.1325,21.8214,22.0571,82560.0
2016-03-11 10:00:00,23.39,23.4,23.35,23.38,9508.0,22.0476,22.0571,22.0099,22.0382,9508.0
2016-03-11 10:30:00,23.39,23.6,23.37,23.6,65508.0,22.0476,22.2456,22.0288,22.2456,65508.0
2016-03-11 11:00:00,23.62,23.62,23.5,23.55,51876.0,22.2644,22.2644,22.1513,22.1985,51876.0
2016-03-11 11:30:00,23.56,23.59,23.48,23.59,32560.0,22.2079,22.2362,22.1325,22.2362,32560.0
2016-03-11 12:00:00,23.55,23.55,23.43,23.43,6540.0,22.1985,22.1985,22.0853,22.0853,6540.0
2016-03-11 12:30:00,23.46,23.46,23.31,23.36,24432.0,22.1136,22.1136,21.9722,22.0194,24432.0
2016-03-11 13:00:00,23.35,23.43,23.34,23.43,39888.0,22.0099,22.0853,22.0005,22.0853,39888.0
2016-03-11 13:30:00,23.41,23.57,23.4,23.53,47544.0,22.0665,22.2173,22.0571,22.1796,47544.0
2016-03-11 14:00:00,23.52,23.56,23.42,23.56,63996.0,22.1702,22.2079,22.0759,22.2079,63996.0
2016-03-11 14:30:00,23.54,23.54,23.46,23.54,35064.0,22.189,22.189,22.1136,22.189,35064.0
2016-03-11 15:00:00,23.48,23.61,23.48,23.58,16460.0,22.1325,22.255,22.1325,22.2267,16460.0
2016-03-11 15:30:00,23.57,23.61,23.51,23.56,65892.0,22.2173,22.255,22.1607,22.2079,65892.0
2016-03-14 09:30:00,23.53,23.68,23.53,23.54,22772.0,22.1796,22.321,22.1796,22.189,22772.0
2016-03-14 10:00:00,23.47,23.72,23.47,23.67,79584.0,22.123,22.3587,22.123,22.3116,79584.0
2016-03-14 10:30:00,23.65,23.73,23.5,23.63,92180.0,22.2927,22.3681,22.1513,22.2739,92180.0
2016-03-14 11:00:00,23.61,23.75,23.59,23.74,101968.0,22.255,22.387,22.2362,22.3775,101968.0
2016-03-14 11:30:00,23.74,23.75,23.68,23.71,36216.0,22.3775,22.387,22.321,22.3493,36216.0
2016-03-14 12:00:00,23.68,23.7,23.56,23.59,42848.0,22.321,22.3398,22.2079,22.2362,42848.0
2016-03-14 12:30:00,23.56,23.67,23.55,23.57,53052.0,22.2079,22.3116,22.1985,22.2173,53052.0
2016-03-14 13:00:00,23.56,23.63,23.54,23.6,11600.0,22.2079,22.2739,22.189,22.2456,11600.0
2016-03-14 13:30:00,23.6,23.71,23.6,23.71,32624.0,22.2456,22.3493,22.2456,22.3493,32624.0
2016-03-14 14:00:00,23.68,23.68,23.58,23.61,25120.0,22.321,22.321,22.2267,22.255,25120.0
2016-03-14 14:30:00,23.57,23.66,23.55,23.62,58936.0,22.2173,22.3021,22.1985,22.2644,58936.0
2016-03-14 15:00:00,23.65,23.66,23.57,23.62,64240.0,22.2927,22.3021,22.2173,22.2644,64240.0
2016-03-14 15:30:00,23.6,23.63,23.56,23.59,75792.0,22.2456,22.2739,22.2079,22.2362,75792.0
2016-03-15 09:30:00,23.45,23.58,23.24,23.4,17504.0,22.1042,22.2267,21.9062,22.0571,17504.0
2016-03-15 10:00:00,23.39,23.39,23.15,23.21,21552.0,22.0476,22.0476,21.8214,21.878,21552.0
2016-03-15 10:30:00,23.25,23.28,23.02,23.06,46964.0,21.9157,21.9439,21.6989,21.7366,46964.0
2016-03-15 11:00:00,23.02,23.1,22.99,23.06,86276.0,21.6989,21.7743,21.6706,21.7366,86276.0
2016-03-15 11:30:00,23.07,23.14,23.05,23.12,69720.0,21.746,21.812,21.7271,21.7931,69720.0
2016-03-15 12:00:00,23.1,23.1,23.01,23.03,19224.0,21.7743,21.7743,21.6894,21.7083,19224.0
2016-03-15 12:30:00,23.02,23.05,22.88,22.94,11200.0,21.6989,21.7271,21.5669,21.6235,11200.0
2016-03-15 13:00:00,22.96,23.1,22.87,23.03,81228.0,21.6423,21.7743,21.5575,21.7083,81228.0
2016-03-15 13:30:00,22.98,23.11,22.98,23.03,57176.0,21.6612,21.7837,21.6612,21.7083,57176.0
2016-03-15 14:00:00,23.05,23.07,22.99,23.04,33008.0,21.7271,21.746,21.6706,21.7177,33008.0
2016-03-15 14:30:00,22.99,23.0,22.89,22.95,36436.0,21.6706,21.68,21.5763,21.6329,36436.0
2016-03-15 15:00:00,22.92,23.07,22.9,23.03,42128.0,21.6046,21.746,21.5858,21.7083,42128.0
2016-03-15 15:30:00,23.02,23.05,22.95,23.02,76516.0,21.6989,21.7271,21.6329,21.6989,76516.0
2016-03-16 09:30:00,22.93,23.15,22.93,23.05,27124.0,21.614,21.8214,21.614,21.7271,27124.0
2016-03-16 10:00:00,23.08,23.28,23.08,23.15,53824.0,21.7554,21.9439,21.7554,21.8214,53824.0
2016-03-16 10:30:00,23.1,23.25,23.1,23.18,62780.0,21.7743,21.9157,21.7743,21.8497,62780.0
2016-03-16 11:00:00,23.22,23.25,23.12,23.12,20000.0,21.8874,21.9157,21.7931,21.7931,20000.0
2016-03-16 11:30:00,23.13,23.27,23.05,23.18,92472.0,21.8026,21.9345,21.7271,21.8497,92472.0
2016-03-16 12:00:00,23.25,23.36,23.23,23.3,27616.0,21.9157,22.0194,21.8968,21.9628,27616.0
2016-03-16 12:30:00,23.3,23.3,23.07,23.07,34708.0,21.9628,21.9628,21.746,21.746,34708.0
2016-03-16 13:00:00,23.13,23.18,23.07,23.09,13600.0,21.8026,21.8497,21.746,21.7649,13600.0
2016-03-16 13:30:00,23.11,23.17,23.07,23.17,31600.0,21.7837,21.8403,21.746,21.8403,31600.0
2016-03-16 14:00:00,23.19,23.24,23.08,23.21,34140.0,21.8591,21.9062,21.7554,21.878,34140.0
2016-03-16 14:30:00,23.25,23.33,23.17,23.27,64512.0,21.9157,21.9911,21.8403,21.9345,64512.0
2016-03-16 15:00:00,23.22,23.36,23.22,23.32,20000.0,21.8874,22.0194,21.8874,21.9817,20000.0
2016-03-16 15:30:00,23.36,23.36,23.29,23.36,69276.0,22.0194,22.0194,21.9534,22.0194,69276.0
2016-03-17 09:30:00,23.33,24.21,23.0,23.2,28584.0,21.9911,22.8206,21.68,21.8685,28584.0
2016-03-17 10:00:00,23.13,23.13,22.79,23.02,332644.0,21.8026,21.8026,21.4821,21.6989,332644.0
2016-03-17 10:30:00,23.01,23.15,22.95,23.15,30800.0,21.6894,21.8214,21.6329,21.8214,30800.0
2016-03-17 11:00:00,23.14,23.16,23.05,23.14,24400.0,21.812,21.8308,21.7271,21.812,24400.0
2016-03-17 11:30:00,23.11,23.2,23.06,23.17,62800.0,21.7837,21.8685,21.7366,21.8403,62800.0
2016-03-17 12:00:00,23.18,23.24,23.17,23.24,26164.0,21.8497,21.9062,21.8403,21.9062,26164.0
2016-03-17 12:30:00,23.28,23.33,23.24,23.28,18500.0,21.9439,21.9911,21.9062,21.9439,18500.0
2016-03-17 13:00:00,23.28,23.33,23.24,23.27,18584.0,21.9439,21.9911,21.9062,21.9345,18584.0
2016-03-17 13:30:00,23.31,23.34,23.28,23.33,32856.0,21.9722,22.0005,21.9439,21.9911,32856.0
2016-03-17 14:00:00,23.33,23.5,23.3,23.35,27800.0,21.9911,22.1513,21.9628,22.0099,27800.0
2016-03-17 14:30:00,23.35,23.39,23.29,23.34,23752.0,22.0099,22.0476,21.9534,22.0005,23752.0
2016-03-17 15:00:00,23.36,23.39,23.31,23.39,31348.0,22.0194,22.0476,21.9722,22.0476,31348.0
2016-03-17 15:30:00,23.4,23.43,23.33,23.34,78696.0,22.0571,22.0853,21.9911,22.0005,78696.0
2016-03-18 09:30:00,23.24,24.0,23.18,23.22,203408.0,21.9062,22.6226,21.8497,21.8874,203408.0
2016-03-18 10:00:00,23.21,23.51,23.2,23.51,26000.0,21.878,22.1607,21.8685,22.1607,26000.0
2016-03-18 10:30:00,23.48,23.53,23.4,23.5,25200.0,22.1325,22.1796,22.0571,22.1513,25200.0
2016-03-18 11:00:00,23.5,23.55,23.42,23.47,52140.0,22.1513,22.1985,22.0759,22.123,52140.0
2016-03-18 11:30:00,23.48,23.77,23.48,23.77,80220.0,22.1325,22.4058,22.1325,22.4058,80220.0
2016-03-18 12:00:00,23.76,23.91,23.76,23.83,10800.0,22.3964,22.5378,22.3964,22.4624,10800.0
2016-03-18 12:30:00,23.84,23.84,23.69,23.75,53600.0,22.4718,22.4718,22.3304,22.387,53600.0
2016-03-18 13:00:00,23.74,23.86,23.67,23.72,23772.0,22.3775,22.4907,22.3116,22.3587,23772.0
2016-03-18 13:30:00,23.74,23.75,23.64,23.72,13568.0,22.3775,22.387,22.2833,22.3587,13568.0
2016-03-18 14:00:00,23.72,23.85,23.65,23.79,13848.0,22.3587,22.4812,22.2927,22.4247,13848.0
2016-03-18 14:30:00,23.78,23.84,23.76,23.77,31368.0,22.4153,22.4718,22.3964,22.4058,31368.0
2016-03-18 15:00:00,23.78,23.81,23.72,23.76,25276.0,22.4153,22.4435,22.3587,22.3964,25276.0
2016-03-18 15:30:00,23.73,23.81,23.66,23.68,58728.0,22.3681,22.4435,22.3021,22.321,58728.0
2016-03-21 09:30:00,23.62,23.94,23.61,23.71,24924.0,22.2644,22.5661,22.255,22.3493,24924.0
2016-03-21 10:00:00,23.76,23.76,23.51,23.7,78080.0,22.3964,22.3964,22.1607,22.3398,78080.0
2016-03-21 10:30:00,23.66,23.78,23.59,23.69,86364.0,22.3021,22.4153,22.2362,22.3304,86364.0
2016-03-21 11:00:00,23.64,23.73,23.6,23.7,17364.0,22.2833,22.3681,22.2456,22.3398,17364.0
2016-03-21 11:30:00,23.7,23.71,23.59,23.61,26000.0,22.3398,22.3493,22.2362,22.255,26000.0
2016-03-21 12:00:00,23.64,23.64,23.53,23.54,36632.0,22.2833,22.2833,22.1796,22.189,36632.0
2016-03-21 12:30:00,23.54,23.61,23.52,23.58,35728.0,22.189,22.255,22.1702,22.2267,35728.0
2016-03-21 13:00:00,23.61,23.75,23.6,23.73,16604.0,22.255,22.387,22.2456,22.3681,16604.0
2016-03-21 13:30:00,23.73,23.75,23.63,23.67,21200.0,22.3681,22.387,22.2739,22.3116,21200.0
2016-03-21 14:00:00,23.66,23.67,23.58,23.65,18000.0,22.3021,22.3116,22.2267,22.2927,18000.0
2016-03-21 14:30:00,23.66,23.68,23.59,23.65,20764.0,22.3021,22.321,22.2362,22.2927,20764.0
2016-03-21 15:00:00,23.68,23.71,23.63,23.68,45000.0,22.321,22.3493,22.2739,22.321,45000.0
2016-03-21 15:30:00,23.66,23.71,23.59,23.7,123732.0,22.3021,22.3493,22.2362,22.3398,123732.0
2016-03-22 09:30:00,23.68,23.79,23.57,23.76,13872.0,22.321,22.4247,22.2173,22.3964,13872.0
2016-03-22 10:00:00,23.75,23.95,23.71,23.76,32800.0,22.387,22.5755,22.3493,22.3964,32800.0
2016-03-22 10:30:00,23.76,23.82,23.72,23.75,43468.0,22.3964,22.453,22.3587,22.387,43468.0
2016-03-22 11:00:00,23.77,23.78,23.66,23.68,68000.0,22.4058,22.4153,22.3021,22.321,68000.0
2016-03-22 11:30:00,23.67,23.69,23.52,23.52,30248.0,22.3116,22.3304,22.1702,22.1702,30248.0
2016-03-22 12:00:00,23.51,23.64,23.51,23.58,10400.0,22.1607,22.2833,22.1607,22.2267,10400.0
2016-03-22 12:30:00,23.64,23.66,23.59,23.62,52800.0,22.2833,22.3021,22.2362,22.2644,52800.0
2016-03-22 13:00:00,23.61,23.66,23.57,23.66,10000.0,22.255,22.3021,22.2173,22.3021,10000.0
2016-03-22 13:30:00,23.67,23.7,23.62,23.63,55328.0,22.3116,22.3398,22.2644,22.2739,55328.0
2016-03-22 14:00:00,23.65,23.71,23.65,23.7,9236.0,22.2927,22.3493,22.2927,22.3398,9236.0
2016-03-22 14:30:00,23.7,23.74,23.66,23.68,40400.0,22.3398,22.3775,22.3021,22.321,40400.0
2016-03-22 15:00:00,23.7,23.71,23.61,23.64,35352.0,22.3398,22.3493,22.255,22.2833,35352.0
2016-03-22 15:30:00,23.64,23.72,23.61,23.71,64064.0,22.2833,22.3587,22.255,22.3493,64064.0
2016-03-23 09:30:00,23.64,23.7,23.49,23.64,42796.0,22.2833,22.3398,22.1419,22.2833,42796.0
2016-03-23 10:00:00,23.64,23.64,23.43,23.45,64772.0,22.2833,22.2833,22.0853,22.1042,64772.0
2016-03-23 10:30:00,23.45,23.52,23.42,23.42,19736.0,22.1042,22.1702,22.0759,22.0759,19736.0
2016-03-23 11:00:00,23.43,23.49,23.41,23.41,12800.0,22.0853,22.1419,22.0665,22.0665,12800.0
2016-03-23 11:30:00,23.38,23.41,23.31,23.31,16400.0,22.0382,22.0665,21.9722,21.9722,16400.0
2016-03-23 12:00:00,23.33,23.36,23.28,23.32,48044.0,21.9911,22.0194,21.9439,21.9817,48044.0
2016-03-23 12:30:00,23.32,23.42,23.31,23.37,54800.0,21.9817,22.0759,21.9722,22.0288,54800.0
2016-03-23 13:00:00,23.36,23.37,23.31,23.32,6800.0,22.0194,22.0288,21.9722,21.9817,6800.0
2016-03-23 13:30:00,23.32,23.32,23.18,23.21,22800.0,21.9817,21.9817,21.8497,21.878,22800.0
2016-03-23 14:00:00,23.21,23.32,23.2,23.26,24440.0,21.878,21.9817,21.8685,21.9251,24440.0
2016-03-23 14:30:00,23.27,23.3,23.2,23.25,18452.0,21.9345,21.9628,21.8685,21.9157,18452.0
2016-03-23 15:00:00,23.26,23.26,23.18,23.22,30788.0,21.9251,21.9251,21.8497,21.8874,30788.0
2016-03-23 15:30:00,23.24,23.26,23.16,23.2,82104.0,21.9062,21.9251,21.8308,21.8685,82104.0
2016-03-24 09:30:00,23.09,23.22,23.09,23.16,4792.0,21.7649,21.8874,21.7649,21.8308,4792.0
2016-03-24 10:00:00,23.1,23.23,23.1,23.21,22000.0,21.7743,21.8968,21.7743,21.878,22000.0
2016-03-24 10:30:00,23.25,23.43,23.25,23.36,21100.0,21.9157,22.0853,21.9157,22.0194,21100.0
2016-03-24 11:00:00,23.4,23.4,23.31,23.34,8000.0,22.0571,22.0571,21.9722,22.0005,8000.0
2016-03-24 11:30:00,23.31,23.4,23.18,23.31,108396.0,21.9722,22.0571,21.8497,21.9722,108396.0
2016-03-24 12:00:00,23.28,23.35,23.14,23.14,18400.0,21.9439,22.0099,21.812,21.812,18400.0
2016-03-24 12:30:00,23.18,23.24,23.14,23.24,6988.0,21.8497,21.9062,21.812,21.9062,6988.0
2016-03-24 13:00:00,23.21,23.23,23.15,23.22,13032.0,21.878,21.8968,21.8214,21.8874,13032.0
2016-03-24 13:30:00,23.23,23.28,23.17,23.28,7688.0,21.8968,21.9439,21.8403,21.9439,7688.0
2016-03-24 14:00:00,23.25,23.35,23.22,23.33,4800.0,21.9157,22.0099,21.8874,21.9911,4800.0
2016-03-24 14:30:00,23.34,23.46,23.33,23.36,15600.0,22.0005,22.1136,21.9911,22.0194,15600.0
2016-03-24 15:00:00,23.36,23.48,23.33,23.45,17600.0,22.0194,22.1325,21.9911,22.1042,17600.0
2016-03-24 15:30:00,23.46,23.49,23.4,23.46,49944.0,22.1136,22.1419,22.0571,22.1136,49944.0
2016-03-28 09:30:00,23.49,23.62,23.35,23.43,20408.0,22.1419,22.2644,22.0099,22.0853,20408.0
2016-03-28 10:00:00,23.51,23.52,23.28,23.32,31800.0,22.1607,22.1702,21.9439,21.9817,31800.0
2016-03-28 10:30:00,23.32,23.35,23.07,23.3,153284.0,21.9817,22.0099,21.746,21.9628,153284.0
2016-03-28 11:00:00,23.34,23.34,23.23,23.34,11200.0,22.0005,22.0005,21.8968,22.0005,11200.0
2016-03-28 11:30:00,23.43,23.45,23.26,23.33,11600.0,22.0853,22.1042,21.9251,21.9911,11600.0
2016-03-28 12:00:00,23.31,23.37,23.31,23.37,13600.0,21.9722,22.0288,21.9722,22.0288,13600.0
2016-03-28 12:30:00,23.37,23.38,23.28,23.33,23840.0,22.0288,22.0382,21.9439,21.9911,23840.0
2016-03-28 13:00:00,23.32,23.39,23.23,23.27,24400.0,21.9817,22.0476,21.8968,21.9345,24400.0
2016-03-28 13:30:00,23.28,23.29,23.23,23.24,20752.0,21.9439,21.9534,21.8968,21.9062,20752.0
2016-03-28 14:00:00,23.25,23.31,23.21,23.21,17688.0,21.9157,21.9722,21.878,21.878,17688.0
2016-03-28 14:30:00,23.24,23.24,23.18,23.21,13760.0,21.9062,21.9062,21.8497,21.878,13760.0
2016-03-28 15:00:00,23.25,23.28,23.2,23.23,28848.0,21.9157,21.9439,21.8685,21.8968,28848.0
2016-03-28 15:30:00,23.24,23.25,23.22,23.24,63328.0,21.9062,21.9157,21.8874,21.9062,63328.0
2016-03-29 09:30:00,23.18,23.34,23.11,23.21,6968.0,21.8497,22.0005,21.7837,21.878,6968.0
2016-03-29 10:00:00,23.15,23.31,23.14,23.22,28512.0,21.8214,21.9722,21.812,21.8874,28512.0
2016-03-29 10:30:00,23.24,23.28,23.18,23.23,36004.0,21.9062,21.9439,21.8497,21.8968,36004.0
2016-03-29 11:00:00,23.2,23.3,23.18,23.27,20068.0,21.8685,21.9628,21.8497,21.9345,20068.0
2016-03-29 11:30:00,23.26,23.29,23.18,23.18,37068.0,21.9251,21.9534,21.8497,21.8497,37068.0
2016-03-29 12:00:00,23.26,23.3,23.2,23.25,27600.0,21.9251,21.9628,21.8685,21.9157,27600.0
2016-03-29 12:30:00,23.24,23.33,23.18,23.18,69800.0,21.9062,21.9911,21.8497,21.8497,69800.0
2016-03-29 13:00:00,23.24,23.34,23.22,23.34,21724.0,21.9062,22.0005,21.8874,22.0005,21724.0
2016-03-29 13:30:00,23.36,23.4,23.32,23.32,14000.0,22.0194,22.0571,21.9817,21.9817,14000.0
2016-03-29 14:00:00,23.32,23.38,23.31,23.35,22800.0,21.9817,22.0382,21.9722,22.0099,22800.0
2016-03-29 14:30:00,23.35,23.39,23.35,23.36,35200.0,22.0099,22.0476,22.0099,22.0194,35200.0
2016-03-29 15:00:00,23.37,23.41,23.36,23.4,96152.0,22.0288,22.0665,22.0194,22.0571,96152.0
2016-03-29 15:30:00,23.38,23.52,23.32,23.5,316648.0,22.0382,22.1702,21.9817,22.1513,316648.0
2016-03-30 09:30:00,23.64,23.98,23.57,23.77,26520.0,22.2833,22.6038,22.2173,22.4058,26520.0
2016-03-30 10:00:00,23.73,23.83,23.65,23.69,30240.0,22.3681,22.4624,22.2927,22.3304,30240.0
2016-03-30 10:30:00,23.75,23.75,23.65,23.73,48472.0,22.387,22.387,22.2927,22.3681,48472.0
2016-03-30 11:00:00,23.7,23.7,23.51,23.56,78300.0,22.3398,22.3398,22.1607,22.2079,78300.0
2016-03-30 11:30:00,23.52,23.75,23.52,23.73,11200.0,22.1702,22.387,22.1702,22.3681,11200.0
2016-03-30 12:00:00,23.67,23.76,23.61,23.7,20016.0,22.3116,22.3964,22.255,22.3398,20016.0
2016-03-30 12:30:00,23.7,23.78,23.68,23.77,21500.0,22.3398,22.4153,22.321,22.4058,21500.0
2016-03-30 13:00:00,23.74,23.79,23.68,23.73,18000.0,22.3775,22.4247,22.321,22.3681,18000.0
2016-03-30 13:30:00,23.74,23.85,23.72,23.82,27600.0,22.3775,22.4812,22.3587,22.453,27600.0
2016-03-30 14:00:00,23.77,23.86,23.77,23.84,16000.0,22.4058,22.4907,22.4058,22.4718,16000.0
2016-03-30 14:30:00,23.84,23.92,23.79,23.82,54468.0,22.4718,22.5472,22.4247,22.453,54468.0
2016-03-30 15:00:00,23.83,23.9,23.8,23.89,20000.0,22.4624,22.5284,22.4341,22.5189,20000.0
2016-03-30 15:30:00,23.86,23.9,23.85,23.88,82820.0,22.4907,22.5284,22.4812,22.5095,82820.0
2016-03-31 09:30:00,23.96,24.08,23.84,24.02,17520.0,22.5849,22.698,22.4718,22.6415,17520.0
2016-03-31 10:00:00,23.99,24.05,23.86,23.86,16600.0,22.6132,22.6698,22.4907,22.4907,16600.0
2016-03-31 10:30:00,23.88,23.9,23.68,23.89,73432.0,22.5095,22.5284,22.321,22.5189,73432.0
2016-03-31 11:00:00,23.87,23.87,23.77,23.8,56900.0,22.5001,22.5001,22.4058,22.4341,56900.0
2016-03-31 11:30:00,23.82,23.84,23.71,23.76,25200.0,22.453,22.4718,22.3493,22.3964,25200.0
2016-03-31 12:00:00,23.83,23.88,23.82,23.88,24800.0,22.4624,22.5095,22.453,22.5095,24800.0
2016-03-31 12:30:00,23.88,23.92,23.71,23.74,71280.0,22.5095,22.5472,22.3493,22.3775,71280.0
2016-03-31 13:00:00,23.74,23.77,23.65,23.65,22400.0,22.3775,22.4058,22.2927,22.2927,22400.0
2016-03-31 13:30:00,23.66,23.67,23.56,23.58,70636.0,22.3021,22.3116,22.2079,22.2267,70636.0
2016-03-31 14:00:00,23.57,23.6,23.46,23.52,51024.0,22.2173,22.2456,22.1136,22.1702,51024.0
2016-03-31 14:30:00,23.52,23.58,23.46,23.53,38492.0,22.1702,22.2267,22.1136,22.1796,38492.0
2016-03-31 15:00:00,23.57,23.58,23.51,23.51,56772.0,22.2173,22.2267,22.1607,22.1607,56772.0
2016-03-31 15:30:00,23.5,23.71,23.5,23.63,251912.0,22.1513,22.3493,22.1513,22.2739,251912.0
2016-04-01 09:30:00,23.48,23.6,23.38,23.55,34100.0,22.1325,22.2456,22.0382,22.1985,34100.0
2016-04-01 10:00:00,23.54,23.61,23.49,23.61,54324.0,22.189,22.255,22.1419,22.255,54324.0
2016-04-01 10:30:00,23.62,23.74,23.57,23.7,30616.0,22.2644,22.3775,22.2173,22.3398,30616.0
2016-04-01 11:00:00,23.74,23.85,23.71,23.82,51940.0,22.3775,22.4812,22.3493,22.453,51940.0
2016-04-01 11:30:00,23.8,23.83,23.75,23.77,57200.0,22.4341,22.4624,22.387,22.4058,57200.0
2016-04-01 12:00:00,23.75,23.79,23.65,23.75,16400.0,22.387,22.4247,22.2927,22.387,16400.0
2016-04-01 12:30:00,23.75,23.79,23.68,23.79,15072.0,22.387,22.4247,22.321,22.4247,15072.0
2016-04-01 13:00:00,23.81,23.82,23.75,23.76,40800.0,22.4435,22.453,22.387,22.3964,40800.0
2016-04-01 13:30:00,23.77,23.77,23.7,23.71,38460.0,22.4058,22.4058,22.3398,22.3493,38460.0
2016-04-01 14:00:00,23.7,23.74,23.62,23.71,196496.0,22.3398,22.3775,22.2644,22.3493,196496.0
2016-04-01 14:30:00,23.71,23.92,23.65,23.92,48372.0,22.3493,22.5472,22.2927,22.5472,48372.0
2016-04-01 15:00:00,23.91,23.92,23.79,23.86,129156.0,22.5378,22.5472,22.4247,22.4907,129156.0
2016-04-01 15:30:00,23.83,23.97,23.79,23.87,222580.0,22.4624,22.5943,22.4247,22.5001,222580.0
2016-04-04 09:30:00,23.82,23.95,23.74,23.85,58568.0,22.453,22.5755,22.3775,22.4812,58568.0
2016-04-04 10:00:00,23.82,23.83,23.68,23.68,54036.0,22.453,22.4624,22.321,22.321,54036.0
2016-04-04 10:30:00,23.69,23.75,23.59,23.64,85720.0,22.3304,22.387,22.2362,22.2833,85720.0
2016-04-04 11:00:00,23.63,23.7,23.59,23.64,69116.0,22.2739,22.3398,22.2362,22.2833,69116.0
2016-04-04 11:30:00,23.66,23.68,23.55,23.6,127436.0,22.3021,22.321,22.1985,22.2456,127436.0
2016-04-04 12:00:00,23.58,23.68,23.58,23.67,63500.0,22.2267,22.321,22.2267,22.3116,63500.0
2016-04-04 12:30:00,23.68,23.74,23.64,23.69,81220.0,22.321,22.3775,22.2833,22.3304,81220.0
2016-04-04 13:00:00,23.69,23.72,23.64,23.65,33600.0,22.3304,22.3587,22.2833,22.2927,33600.0
2016-04-04 13:30:00,23.65,23.7,23.64,23.66,81376.0,22.2927,22.3398,22.2833,22.3021,81376.0
2016-04-04 14:00:00,23.66,23.7,23.65,23.67,75668.0,22.3021,22.3398,22.2927,22.3116,75668.0
2016-04-04 14:30:00,23.67,23.71,23.64,23.68,47400.0,22.3116,22.3493,22.2833,22.321,47400.0
2016-04-04 15:00:00,23.7,23.73,23.66,23.69,44008.0,22.3398,22.3681,22.3021,22.3304,44008.0
2016-04-04 15:30:00,23.68,23.72,23.61,23.66,159808.0,22.321,22.3587,22.255,22.3021,159808.0
2016-04-05 09:30:00,23.33,23.6,23.28,23.48,101912.0,21.9911,22.2456,21.9439,22.1325,101912.0
2016-04-05 10:00:00,23.5,23.5,23.15,23.19,34680.0,22.1513,22.1513,21.8214,21.8591,34680.0
2016-04-05 10:30:00,23.23,23.36,23.21,23.27,41020.0,21.8968,22.0194,21.878,21.9345,41020.0
2016-04-05 11:00:00,23.3,23.33,23.21,23.28,19612.0,21.9628,21.9911,21.878,21.9439,19612.0
2016-04-05 11:30:00,23.33,23.35,23.22,23.3,25716.0,21.9911,22.0099,21.8874,21.9628,25716.0
2016-04-05 12:00:00,23.35,23.35,23.17,23.18,38424.0,22.0099,22.0099,21.8403,21.8497,38424.0
2016-04-05 12:30:00,23.18,23.29,23.18,23.23,41820.0,21.8497,21.9534,21.8497,21.8968,41820.0
2016-04-05 13:00:00,23.21,23.23,23.11,23.18,29960.0,21.878,21.8968,21.7837,21.8497,29960.0
2016-04-05 13:30:00,23.19,23.29,23.17,23.22,56400.0,21.8591,21.9534,21.8403,21.8874,56400.0
2016-04-05 14:00:00,23.22,23.26,23.18,23.24,44000.0,21.8874,21.9251,21.8497,21.9062,44000.0
2016-04-05 14:30:00,23.31,23.31,23.22,23.24,35588.0,21.9722,21.9722,21.8874,21.9062,35588.0
2016-04-05 15:00:00,23.24,23.27,23.11,23.18,79624.0,21.9062,21.9345,21.7837,21.8497,79624.0
2016-04-05 15:30:00,23.2,23.2,23.02,23.04,296356.0,21.8685,21.8685,21.6989,21.7177,296356.0
2016-04-06 09:30:00,23.12,23.33,23.1,23.3,34928.0,21.7931,21.9911,21.7743,21.9628,34928.0
2016-04-06 10:00:00,23.28,23.38,23.17,23.21,58592.0,21.9439,22.0382,21.8403,21.878,58592.0
2016-04-06 10:30:00,23.25,23.46,23.24,23.37,29736.0,21.9157,22.1136,21.9062,22.0288,29736.0
2016-04-06 11:00:00,23.42,23.52,23.38,23.47,34056.0,22.0759,22.1702,22.0382,22.123,34056.0
2016-04-06 11:30:00,23.49,23.59,23.44,23.56,19600.0,22.1419,22.2362,22.0948,22.2079,19600.0
2016-04-06 12:00:00,23.57,23.58,23.47,23.49,33496.0,22.2173,22.2267,22.123,22.1419,33496.0
2016-04-06 12:30:00,23.51,23.61,23.47,23.57,14980.0,22.1607,22.255,22.123,22.2173,14980.0
2016-04-06 13:00:00,23.61,23.78,23.6,23.78,16080.0,22.255,22.4153,22.2456,22.4153,16080.0
2016-04-06 13:30:00,23.72,23.79,23.64,23.73,19600.0,22.3587,22.4247,22.2833,22.3681,19600.0
2016-04-06 14:00:00,23.67,23.8,23.66,23.74,49728.0,22.3116,22.4341,22.3021,22.3775,49728.0
2016-04-06 14:30:00,23.74,23.79,23.61,23.77,31600.0,22.3775,22.4247,22.255,22.4058,31600.0
2016-04-06 15:00:00,23.79,23.81,23.63,23.63,54624.0,22.4247,22.4435,22.2739,22.2739,54624.0
2016-04-06 15:30:00,23.64,23.73,23.5,23.7,413260.0,22.2833,22.3681,22.1513,22.3398,413260.0
2016-04-07 09:30:00,23.58,23.87,23.58,23.72,57720.0,22.2267,22.5001,22.2267,22.3587,57720.0
2016-04-07 10:00:00,23.74,23.76,23.62,23.68,32400.0,22.3775,22.3964,22.2644,22.321,32400.0
2016-04-07 10:30:00,23.61,23.61,23.5,23.56,10320.0,22.255,22.255,22.1513,22.2079,10320.0
2016-04-07 11:00:00,23.58,23.65,23.53,23.64,54240.0,22.2267,22.2927,22.1796,22.2833,54240.0
2016-04-07 11:30:00,23.69,23.81,23.63,23.68,42992.0,22.3304,22.4435,22.2739,22.321,42992.0
2016-04-07 12:00:00,23.69,23.72,23.56,23.68,27600.0,22.3304,22.3587,22.2079,22.321,27600.0
2016-04-07 12:30:00,23.67,23.71,23.57,23.71,26060.0,22.3116,22.3493,22.2173,22.3493,26060.0
2016-04-07 13:00:00,23.65,23.77,23.65,23.68,28728.0,22.2927,22.4058,22.2927,22.321,28728.0
2016-04-07 13:30:00,23.69,23.71,23.57,23.6,13200.0,22.3304,22.3493,22.2173,22.2456,13200.0
2016-04-07 14:00:00,23.62,23.62,23.45,23.5,36508.0,22.2644,22.2644,22.1042,22.1513,36508.0
2016-04-07 14:30:00,23.47,23.54,23.41,23.41,41560.0,22.123,22.189,22.0665,22.0665,41560.0
2016-04-07 15:00:00,23.44,23.56,23.44,23.5,30000.0,22.0948,22.2079,22.0948,22.1513,30000.0
2016-04-07 15:30:00,23.51,23.52,23.42,23.46,100144.0,22.1607,22.1702,22.0759,22.1136,100144.0
2016-04-08 09:30:00,23.6,23.6,23.32,23.39,16876.0,22.2456,22.2456,21.9817,22.0476,16876.0
2016-04-08 10:00:00,23.46,23.46,23.24,23.31,68680.0,22.1136,22.1136,21.9062,21.9722,68680.0
2016-04-08 10:30:00,23.31,23.46,23.27,23.44,8000.0,21.9722,22.1136,21.9345,22.0948,8000.0
2016-04-08 11:00:00,23.43,23.47,23.25,23.32,17540.0,22.0853,22.123,21.9157,21.9817,17540.0
2016-04-08 11:30:00,23.25,23.26,23.14,23.26,53584.0,21.9157,21.9251,21.812,21.9251,53584.0
2016-04-08 12:00:00,23.29,23.32,23.11,23.17,60508.0,21.9534,21.9817,21.7837,21.8403,60508.0
2016-04-08 12:30:00,23.2,23.3,23.16,23.23,20412.0,21.8685,21.9628,21.8308,21.8968,20412.0
2016-04-08 13:00:00,23.28,23.3,23.22,23.3,10960.0,21.9439,21.9628,21.8874,21.9628,10960.0
2016-04-08 13:30:00,23.31,23.39,23.21,23.29,42148.0,21.9722,22.0476,21.878,21.9534,42148.0
2016-04-08 14:00:00,23.29,23.39,23.29,23.36,18000.0,21.9534,22.0476,21.9534,22.0194,18000.0
2016-04-08 14:30:00,23.4,23.4,23.26,23.28,35440.0,22.0571,22.0571,21.9251,21.9439,35440.0
2016-04-08 15:00:00,23.28,23.33,23.21,23.26,24000.0,21.9439,21.9911,21.878,21.9251,24000.0
2016-04-08 15:30:00,23.25,23.33,23.21,23.27,84700.0,21.9157,21.9911,21.878,21.9345,84700.0
2016-04-11 09:30:00,23.42,23.71,23.15,23.23,33700.0,22.0759,22.3493,21.8214,21.8968,33700.0
2016-04-11 10:00:00,23.25,23.29,23.08,23.1,111972.0,21.9157,21.9534,21.7554,21.7743,111972.0
2016-04-11 10:30:00,23.16,23.24,23.16,23.19,63112.0,21.8308,21.9062,21.8308,21.8591,63112.0
2016-04-11 11:00:00,23.23,23.27,23.17,23.25,20400.0,21.8968,21.9345,21.8403,21.9157,20400.0
2016-04-11 11:30:00,23.26,23.26,23.14,23.22,27956.0,21.9251,21.9251,21.812,21.8874,27956.0
2016-04-11 12:00:00,23.25,23.26,23.17,23.17,21064.0,21.9157,21.9251,21.8403,21.8403,21064.0
2016-04-11 12:30:00,23.18,23.21,23.1,23.14,29388.0,21.8497,21.878,21.7743,21.812,29388.0
2016-04-11 13:00:00,23.15,23.19,23.1,23.11,25840.0,21.8214,21.8591,21.7743,21.7837,25840.0
2016-04-11 13:30:00,23.15,23.16,23.03,23.14,22392.0,21.8214,21.8308,21.7083,21.812,22392.0
2016-04-11 14:00:00,23.11,23.15,23.1,23.11,21320.0,21.7837,21.8214,21.7743,21.7837,21320.0
2016-04-11 14:30:00,23.11,23.11,23.06,23.1,46852.0,21.7837,21.7837,21.7366,21.7743,46852.0
2016-04-11 15:00:00,23.08,23.09,23.04,23.04,17600.0,21.7554,21.7649,21.7177,21.7177,17600.0
2016-04-11 15:30:00,23.04,23.06,22.98,23.0,101088.0,21.7177,21.7366,21.6612,21.68,101088.0
2016-04-12 09:30:00,23.0,23.11,22.95,23.04,14532.0,21.68,21.7837,21.6329,21.7177,14532.0
2016-04-12 10:00:00,23.01,23.1,22.93,22.94,22000.0,21.6894,21.7743,21.614,21.6235,22000.0
2016-04-12 10:30:00,22.94,23.0,22.92,22.96,109948.0,21.6235,21.68,21.6046,21.6423,109948.0
2016-04-12 11:00:00,22.95,23.0,22.91,22.95,124480.0,21.6329,21.68,21.5952,21.6329,124480.0
2016-04-12 11:30:00,22.97,22.97,22.9,22.92,13656.0,21.6517,21.6517,21.5858,21.6046,13656.0
2016-04-12 12:00:00,22.92,22.97,22.89,22.91,45728.0,21.6046,21.6517,21.5763,21.5952,45728.0
2016-04-12 12:30:00,22.95,22.96,22.91,22.93,33088.0,21.6329,21.6423,21.5952,21.614,33088.0
2016-04-12 13:00:00,22.94,22.94,22.89,22.91,69160.0,21.6235,21.6235,21.5763,21.5952,69160.0
2016-04-12 13:30:00,22.93,22.94,22.9,22.92,75672.0,21.614,21.6235,21.5858,21.6046,75672.0
2016-04-12 14:00:00,22.92,22.93,22.9,22.92,69184.0,21.6046,21.614,21.5858,21.6046,69184.0
2016-04-12 14:30:00,22.93,22.95,22.91,22.94,93196.0,21.614,21.6329,21.5952,21.6235,93196.0
2016-04-12 15:00:00,22.95,22.98,22.93,22.95,96884.0,21.6329,21.6612,21.614,21.6329,96884.0
2016-04-12 15:30:00,22.94,23.01,22.93,23.0,247444.0,21.6235,21.6894,21.614,21.68,247444.0
2016-04-13 09:30:00,23.17,23.37,22.93,22.93,17752.0,21.8403,22.0288,21.614,21.614,17752.0
2016-04-13 10:00:00,22.99,23.07,22.97,23.02,28400.0,21.6706,21.746,21.6517,21.6989,28400.0
2016-04-13 10:30:00,23.0,23.07,22.95,22.95,95752.0,21.68,21.746,21.6329,21.6329,95752.0
2016-04-13 11:00:00,22.93,23.06,22.93,23.04,155884.0,21.614,21.7366,21.614,21.7177,155884.0
2016-04-13 11:30:00,23.06,23.13,23.03,23.13,123592.0,21.7366,21.8026,21.7083,21.8026,123592.0
2016-04-13 12:00:00,23.11,23.12,23.07,23.1,91600.0,21.7837,21.7931,21.746,21.7743,91600.0
2016-04-13 12:30:00,23.07,23.16,23.07,23.09,38800.0,21.746,21.8308,21.746,21.7649,38800.0
2016-04-13 13:00:00,23.08,23.14,23.07,23.1,53720.0,21.7554,21.812,21.746,21.7743,53720.0
2016-04-13 13:30:00,23.11,23.15,23.07,23.15,60936.0,21.7837,21.8214,21.746,21.8214,60936.0
2016-04-13 14:00:00,23.17,23.19,23.11,23.15,97084.0,21.8403,21.8591,21.7837,21.8214,97084.0
2016-04-13 14:30:00,23.14,23.18,23.13,23.17,218720.0,21.812,21.8497,21.8026,21.8403,218720.0
2016-04-13 15:00:00,23.17,23.19,23.13,23.14,293328.0,21.8403,21.8591,21.8026,21.812,293328.0
2016-04-13 15:30:00,23.15,23.18,23.1,23.16,324648.0,21.8214,21.8497,21.7743,21.8308,324648.0
2016-04-14 09:30:00,23.19,23.19,22.98,23.1,27372.0,21.8591,21.8591,21.6612,21.7743,27372.0
2016-04-14 10:00:00,23.07,23.1,22.96,23.06,48900.0,21.746,21.7743,21.6423,21.7366,48900.0
2016-04-14 10:30:00,23.05,23.09,22.97,23.0,97160.0,21.7271,21.7649,21.6517,21.68,97160.0
2016-04-14 11:00:00,23.02,23.04,22.93,22.99,27688.0,21.6989,21.7177,21.614,21.6706,27688.0
2016-04-14 11:30:00,22.99,23.03,22.95,22.95,24312.0,21.6706,21.7083,21.6329,21.6329,24312.0
2016-04-14 12:00:00,22.99,23.03,22.96,23.0,34632.0,21.6706,21.7083,21.6423,21.68,34632.0
2016-04-14 12:30:00,23.0,23.03,22.95,22.97,71940.0,21.68,21.7083,21.6329,21.6517,71940.0
2016-04-14 13:00:00,22.97,23.01,22.96,23.0,83016.0,21.6517,21.6894,21.6423,21.68,83016.0
2016-04-14 13:30:00,23.0,23.01,22.98,23.0,69132.0,21.68,21.6894,21.6612,21.68,69132.0
2016-04-14 14:00:00,23.0,23.0,22.97,22.98,61120.0,21.68,21.68,21.6517,21.6612,61120.0
2016-04-14 14:30:00,22.98,23.0,22.97,22.99,26852.0,21.6612,21.68,21.6517,21.6706,26852.0
2016-04-14 15:00:00,23.0,23.0,22.98,22.99,31356.0,21.68,21.68,21.6612,21.6706,31356.0
2016-04-14 15:30:00,22.99,23.0,22.94,22.96,85600.0,21.6706,21.68,21.6235,21.6423,85600.0
2016-04-15 09:30:00,22.99,23.22,22.97,23.02,47936.0,21.6706,21.8874,21.6517,21.6989,47936.0
2016-04-15 10:00:00,23.0,23.07,22.93,23.0,30760.0,21.68,21.746,21.614,21.68,30760.0
2016-04-15 10:30:00,23.04,23.1,22.98,23.02,64240.0,21.7177,21.7743,21.6612,21.6989,64240.0
2016-04-15 11:00:00,23.03,23.06,22.97,23.02,37812.0,21.7083,21.7366,21.6517,21.6989,37812.0
2016-04-15 11:30:00,22.98,22.98,22.88,22.92,25992.0,21.6612,21.6612,21.5669,21.6046,25992.0
2016-04-15 12:00:00,22.91,23.04,22.89,23.01,55672.0,21.5952,21.7177,21.5763,21.6894,55672.0
2016-04-15 12:30:00,22.99,23.1,22.97,23.07,59092.0,21.6706,21.7743,21.6517,21.746,59092.0
2016-04-15 13:00:00,23.08,23.14,23.06,23.12,14000.0,21.7554,21.812,21.7366,21.7931,14000.0
2016-04-15 13:30:00,23.12,23.2,23.11,23.18,20608.0,21.7931,21.8685,21.7837,21.8497,20608.0
2016-04-15 14:00:00,23.18,23.31,23.17,23.27,23600.0,21.8497,21.9722,21.8403,21.9345,23600.0
2016-04-15 14:30:00,23.27,23.32,23.23,23.24,77960.0,21.9345,21.9817,21.8968,21.9062,77960.0
2016-04-15 15:00:00,23.23,23.26,23.17,23.23,109364.0,21.8968,21.9251,21.8403,21.8968,109364.0
2016-04-15 15:30:00,23.23,23.26,23.21,23.24,85072.0,21.8968,21.9251,21.878,21.9062,85072.0
2016-04-18 09:30:00,23.21,23.36,23.15,23.23,18084.0,21.878,22.0194,21.8214,21.8968,18084.0
2016-04-18 10:00:00,23.21,23.31,23.09,23.23,90920.0,21.878,21.9722,21.7649,21.8968,90920.0
2016-04-18 10:30:00,23.24,23.38,23.2,23.35,156820.0,21.9062,22.0382,21.8685,22.0099,156820.0
2016-04-18 11:00:00,23.34,23.39,23.3,23.3,50800.0,22.0005,22.0476,21.9628,21.9628,50800.0
2016-04-18 11:30:00,23.33,23.42,23.31,23.36,31712.0,21.9911,22.0759,21.9722,22.0194,31712.0
2016-04-18 12:00:00,23.35,23.41,23.32,23.38,58144.0,22.0099,22.0665,21.9817,22.0382,58144.0
2016-04-18 12:30:00,23.4,23.5,23.4,23.45,22384.0,22.0571,22.1513,22.0571,22.1042,22384.0
2016-04-18 13:00:00,23.44,23.48,23.43,23.48,10200.0,22.0948,22.1325,22.0853,22.1325,10200.0
2016-04-18 13:30:00,23.51,23.56,23.45,23.56,15448.0,22.1607,22.2079,22.1042,22.2079,15448.0
2016-04-18 14:00:00,23.54,23.57,23.49,23.53,20800.0,22.189,22.2173,22.1419,22.1796,20800.0
2016-04-18 14:30:00,23.52,23.57,23.52,23.55,10400.0,22.1702,22.2173,22.1702,22.1985,10400.0
2016-04-18 15:00:00,23.54,23.56,23.5,23.53,30256.0,22.189,22.2079,22.1513,22.1796,30256.0
2016-04-18 15:30:00,23.5,23.52,23.45,23.49,82176.0,22.1513,22.1702,22.1042,22.1419,82176.0
2016-04-19 09:30:00,23.47,23.74,23.14,23.27,57096.0,22.123,22.3775,21.812,21.9345,57096.0
2016-04-19 10:00:00,23.28,23.29,23.16,23.21,51904.0,21.9439,21.9534,21.8308,21.878,51904.0
2016-04-19 10:30:00,23.24,23.27,23.12,23.24,84800.0,21.9062,21.9345,21.7931,21.9062,84800.0
2016-04-19 11:00:00,23.21,23.23,23.09,23.1,46800.0,21.878,21.8968,21.7649,21.7743,46800.0
2016-04-19 11:30:00,23.1,23.15,23.09,23.1,15000.0,21.7743,21.8214,21.7649,21.7743,15000.0
2016-04-19 12:00:00,23.11,23.18,23.11,23.14,68568.0,21.7837,21.8497,21.7837,21.812,68568.0
2016-04-19 12:30:00,23.15,23.25,23.13,23.22,37704.0,21.8214,21.9157,21.8026,21.8874,37704.0
2016-04-19 13:00:00,23.17,23.24,23.14,23.16,42960.0,21.8403,21.9062,21.812,21.8308,42960.0
2016-04-19 13:30:00,23.16,23.24,23.15,23.2,41580.0,21.8308,21.9062,21.8214,21.8685,41580.0
2016-04-19 14:00:00,23.19,23.2,23.17,23.18,25052.0,21.8591,21.8685,21.8403,21.8497,25052.0
2016-04-19 14:30:00,23.2,23.21,23.17,23.17,22452.0,21.8685,21.878,21.8403,21.8403,22452.0
2016-04-19 15:00:00,23.17,23.22,23.17,23.2,33028.0,21.8403,21.8874,21.8403,21.8685,33028.0
2016-04-19 15:30:00,23.2,23.22,23.15,23.16,71356.0,21.8685,21.8874,21.8214,21.8308,71356.0
2016-04-20 09:30:00,23.14,23.16,22.92,23.16,7004.0,21.812,21.8308,21.6046,21.8308,7004.0
2016-04-20 10:00:00,23.14,23.18,23.09,23.12,76456.0,21.812,21.8497,21.7649,21.7931,76456.0
2016-04-20 10:30:00,23.13,23.13,22.94,23.03,21280.0,21.8026,21.8026,21.6235,21.7083,21280.0
2016-04-20 11:00:00,23.03,23.15,23.0,23.15,81664.0,21.7083,21.8214,21.68,21.8214,81664.0
2016-04-20 11:30:00,23.1,23.18,23.1,23.11,86744.0,21.7743,21.8497,21.7743,21.7837,86744.0
2016-04-20 12:00:00,23.11,23.14,23.06,23.09,13200.0,21.7837,21.812,21.7366,21.7649,13200.0
2016-04-20 12:30:00,23.11,23.16,23.05,23.13,26816.0,21.7837,21.8308,21.7271,21.8026,26816.0
2016-04-20 13:00:00,23.13,23.13,23.06,23.11,24812.0,21.8026,21.8026,21.7366,21.7837,24812.0
2016-04-20 13:30:00,23.12,23.27,23.12,23.21,127596.0,21.7931,21.9345,21.7931,21.878,127596.0
2016-04-20 14:00:00,23.24,23.26,23.2,23.26,33840.0,21.9062,21.9251,21.8685,21.9251,33840.0
2016-04-20 14:30:00,23.27,23.35,23.24,23.3,86236.0,21.9345,22.0099,21.9062,21.9628,86236.0
2016-04-20 15:00:00,23.3,23.33,23.27,23.29,21232.0,21.9628,21.9911,21.9345,21.9534,21232.0
2016-04-20 15:30:00,23.28,23.29,23.13,23.14,249728.0,21.9439,21.9534,21.8026,21.812,249728.0
2016-04-21 09:30:00,23.2,23.46,23.13,23.32,71208.0,21.8685,22.1136,21.8026,21.9817,71208.0
2016-04-21 10:00:00,23.31,23.35,23.14,23.31,140244.0,21.9722,22.0099,21.812,21.9722,140244.0
2016-04-21 10:30:00,23.33,23.5,23.33,23.45,14464.0,21.9911,22.1513,21.9911,22.1042,14464.0
2016-04-21 11:00:00,23.49,23.54,23.45,23.49,34544.0,22.1419,22.189,22.1042,22.1419,34544.0
2016-04-21 11:30:00,23.49,23.49,23.36,23.41,14400.0,22.1419,22.1419,22.0194,22.0665,14400.0
2016-04-21 12:00:00,23.35,23.49,23.34,23.44,46936.0,22.0099,22.1419,22.0005,22.0948,46936.0
2016-04-21 12:30:00,23.45,23.51,23.41,23.51,54400.0,22.1042,22.1607,22.0665,22.1607,54400.0
2016-04-21 13:00:00,23.5,23.52,23.43,23.43,16936.0,22.1513,22.1702,22.0853,22.0853,16936.0
2016-04-21 13:30:00,23.42,23.56,23.42,23.45,13600.0,22.0759,22.2079,22.0759,22.1042,13600.0
2016-04-21 14:00:00,23.42,23.43,23.36,23.4,20892.0,22.0759,22.0853,22.0194,22.0571,20892.0
2016-04-21 14:30:00,23.38,23.41,23.35,23.38,27304.0,22.0382,22.0665,22.0099,22.0382,27304.0
2016-04-21 15:00:00,23.38,23.45,23.38,23.39,15260.0,22.0382,22.1042,22.0382,22.0476,15260.0
2016-04-21 15:30:00,23.4,23.49,23.38,23.49,124512.0,22.0571,22.1419,22.0382,22.1419,124512.0
2016-04-22 09:30:00,23.46,23.61,23.24,23.28,61036.0,22.1136,22.255,21.9062,21.9439,61036.0
2016-04-22 10:00:00,23.32,23.46,23.29,23.38,14492.0,21.9817,22.1136,21.9534,22.0382,14492.0
2016-04-22 10:30:00,23.39,23.42,23.28,23.31,125896.0,22.0476,22.0759,21.9439,21.9722,125896.0
2016-04-22 11:00:00,23.35,23.44,23.33,23.38,15200.0,22.0099,22.0948,21.9911,22.0382,15200.0
2016-04-22 11:30:00,23.35,23.53,23.35,23.53,17812.0,22.0099,22.1796,22.0099,22.1796,17812.0
2016-04-22 12:00:00,23.56,23.57,23.46,23.46,6400.0,22.2079,22.2173,22.1136,22.1136,6400.0
2016-04-22 12:30:00,23.45,23.48,23.38,23.47,26652.0,22.1042,22.1325,22.0382,22.123,26652.0
2016-04-22 13:00:00,23.49,23.56,23.48,23.54,26956.0,22.1419,22.2079,22.1325,22.189,26956.0
2016-04-22 13:30:00,23.53,23.65,23.51,23.62,41268.0,22.1796,22.2927,22.1607,22.2644,41268.0
2016-04-22 14:00:00,23.62,23.76,23.6,23.72,25200.0,22.2644,22.3964,22.2456,22.3587,25200.0
2016-04-22 14:30:00,23.7,23.75,23.67,23.68,34944.0,22.3398,22.387,22.3116,22.321,34944.0
2016-04-22 15:00:00,23.68,23.72,23.64,23.7,51872.0,22.321,22.3587,22.2833,22.3398,51872.0
2016-04-22 15:30:00,23.71,23.73,23.65,23.7,134288.0,22.3493,22.3681,22.2927,22.3398,134288.0
2016-04-25 09:30:00,23.62,23.65,23.47,23.54,56560.0,22.2644,22.2927,22.123,22.189,56560.0
2016-04-25 10:00:00,23.55,23.57,23.34,23.36,170676.0,22.1985,22.2173,22.0005,22.0194,170676.0
2016-04-25 10:30:00,23.33,23.37,23.29,23.35,9600.0,21.9911,22.0288,21.9534,22.0099,9600.0
2016-04-25 11:00:00,23.38,23.45,23.38,23.43,13716.0,22.0382,22.1042,22.0382,22.0853,13716.0
2016-04-25 11:30:00,23.41,23.41,23.34,23.36,6800.0,22.0665,22.0665,22.0005,22.0194,6800.0
2016-04-25 12:00:00,23.36,23.38,23.31,23.32,24036.0,22.0194,22.0382,21.9722,21.9817,24036.0
2016-04-25 12:30:00,23.34,23.36,23.29,23.29,26620.0,22.0005,22.0194,21.9534,21.9534,26620.0
2016-04-25 13:00:00,23.31,23.33,23.16,23.18,40220.0,21.9722,21.9911,21.8308,21.8497,40220.0
2016-04-25 13:30:00,23.2,23.23,23.16,23.16,22888.0,21.8685,21.8968,21.8308,21.8308,22888.0
2016-04-25 14:00:00,23.16,23.17,23.12,23.14,18000.0,21.8308,21.8403,21.7931,21.812,18000.0
2016-04-25 14:30:00,23.14,23.24,23.14,23.19,18448.0,21.812,21.9062,21.812,21.8591,18448.0
2016-04-25 15:00:00,23.18,23.2,23.15,23.18,43020.0,21.8497,21.8685,21.8214,21.8497,43020.0
2016-04-25 15:30:00,23.19,23.31,23.17,23.28,157440.0,21.8591,21.9722,21.8403,21.9439,157440.0
2016-04-26 09:30:00,23.28,23.28,23.05,23.21,8300.0,21.9439,21.9439,21.7271,21.878,8300.0
2016-04-26 10:00:00,23.31,23.37,23.23,23.23,14576.0,21.9722,22.0288,21.8968,21.8968,14576.0
2016-04-26 10:30:00,23.18,23.2,23.06,23.08,12800.0,21.8497,21.8685,21.7366,21.7554,12800.0
2016-04-26 11:00:00,23.07,23.08,22.93,23.0,117140.0,21.746,21.7554,21.614,21.68,117140.0
2016-04-26 11:30:00,23.0,23.18,22.98,23.16,120516.0,21.68,21.8497,21.6612,21.8308,120516.0
2016-04-26 12:00:00,23.16,23.26,23.14,23.25,7600.0,21.8308,21.9251,21.812,21.9157,7600.0
2016-04-26 12:30:00,23.26,23.28,23.21,23.28,6400.0,21.9251,21.9439,21.878,21.9439,6400.0
2016-04-26 13:00:00,23.28,23.36,23.22,23.36,31288.0,21.9439,22.0194,21.8874,22.0194,31288.0
2016-04-26 13:30:00,23.33,23.38,23.29,23.38,23604.0,21.9911,22.0382,21.9534,22.0382,23604.0
2016-04-26 14:00:00,23.37,23.41,23.35,23.35,37396.0,22.0288,22.0665,22.0099,22.0099,37396.0
2016-04-26 14:30:00,23.39,23.43,23.38,23.41,23696.0,22.0476,22.0853,22.0382,22.0665,23696.0
2016-04-26 15:00:00,23.42,23.42,23.37,23.42,22540.0,22.0759,22.0759,22.0288,22.0759,22540.0
2016-04-26 15:30:00,23.43,23.46,23.38,23.42,83112.0,22.0853,22.1136,22.0382,22.0759,83112.0
2016-04-27 09:30:00,23.36,23.44,23.24,23.44,10896.0,22.0194,22.0948,21.9062,22.0948,10896.0
2016-04-27 10:00:00,23.46,23.52,23.36,23.47,14832.0,22.1136,22.1702,22.0194,22.123,14832.0
2016-04-27 10:30:00,23.37,23.37,23.21,23.3,14800.0,22.0288,22.0288,21.878,21.9628,14800.0
2016-04-27 11:00:00,23.24,23.4,23.24,23.4,8400.0,21.9062,22.0571,21.9062,22.0571,8400.0
2016-04-27 11:30:00,23.41,23.54,23.41,23.51,42800.0,22.0665,22.189,22.0665,22.1607,42800.0
2016-04-27 12:00:00,23.51,23.52,23.36,23.36,20400.0,22.1607,22.1702,22.0194,22.0194,20400.0
2016-04-27 12:30:00,23.39,23.41,23.27,23.4,38812.0,22.0476,22.0665,21.9345,22.0571,38812.0
2016-04-27 13:00:00,23.38,23.39,23.3,23.34,47576.0,22.0382,22.0476,21.9628,22.0005,47576.0
2016-04-27 13:30:00,23.34,23.46,23.34,23.41,9200.0,22.0005,22.1136,22.0005,22.0665,9200.0
2016-04-27 14:00:00,23.4,23.44,23.39,23.39,10544.0,22.0571,22.0948,22.0476,22.0476,10544.0
2016-04-27 14:30:00,23.38,23.5,23.32,23.49,26800.0,22.0382,22.1513,21.9817,22.1419,26800.0
2016-04-27 15:00:00,23.49,23.61,23.49,23.56,62084.0,22.1419,22.255,22.1419,22.2079,62084.0
2016-04-27 15:30:00,23.57,23.6,23.46,23.49,51016.0,22.2173,22.2456,22.1136,22.1419,51016.0
2016-04-28 09:30:00,23.41,23.67,23.16,23.39,11860.0,22.0665,22.3116,21.8308,22.0476,11860.0
2016-04-28 10:00:00,23.49,23.62,23.38,23.4,85668.0,22.1419,22.2644,22.0382,22.0571,85668.0
2016-04-28 10:30:00,23.43,23.53,23.38,23.53,70968.0,22.0853,22.1796,22.0382,22.1796,70968.0
2016-04-28 11:00:00,23.52,23.52,23.47,23.5,5284.0,22.1702,22.1702,22.123,22.1513,5284.0
2016-04-28 11:30:00,23.48,23.48,23.38,23.43,7600.0,22.1325,22.1325,22.0382,22.0853,7600.0
2016-04-28 12:00:00,23.43,23.56,23.43,23.45,5600.0,22.0853,22.2079,22.0853,22.1042,5600.0
2016-04-28 12:30:00,23.47,23.49,23.44,23.49,8140.0,22.123,22.1419,22.0948,22.1419,8140.0
2016-04-28 13:00:00,23.47,23.51,23.41,23.47,8400.0,22.123,22.1607,22.0665,22.123,8400.0
2016-04-28 13:30:00,23.45,23.59,23.44,23.54,4000.0,22.1042,22.2362,22.0948,22.189,4000.0
2016-04-28 14:00:00,23.52,23.52,23.45,23.45,8940.0,22.1702,22.1702,22.1042,22.1042,8940.0
2016-04-28 14:30:00,23.46,23.48,23.3,23.3,30868.0,22.1136,22.1325,21.9628,21.9628,30868.0
2016-04-28 15:00:00,23.3,23.32,23.14,23.14,18800.0,21.9628,21.9817,21.812,21.812,18800.0
2016-04-28 15:30:00,23.15,23.18,23.04,23.14,89176.0,21.8214,21.8497,21.7177,21.812,89176.0
2016-04-29 09:30:00,23.06,23.36,22.86,22.94,68012.0,21.7366,22.0194,21.5481,21.6235,68012.0
2016-04-29 10:00:00,23.13,23.13,22.89,23.1,71104.0,21.8026,21.8026,21.5763,21.7743,71104.0
2016-04-29 10:30:00,23.07,23.11,23.04,23.09,50264.0,21.746,21.7837,21.7177,21.7649,50264.0
2016-04-29 11:00:00,23.06,23.12,23.0,23.06,48760.0,21.7366,21.7931,21.68,21.7366,48760.0
2016-04-29 11:30:00,23.05,23.07,23.01,23.03,9640.0,21.7271,21.746,21.6894,21.7083,9640.0
2016-04-29 12:00:00,23.06,23.21,23.06,23.19,26000.0,21.7366,21.878,21.7366,21.8591,26000.0
2016-04-29 12:30:00,23.2,23.3,23.2,23.25,58780.0,21.8685,21.9628,21.8685,21.9157,58780.0
2016-04-29 13:00:00,23.23,23.24,23.16,23.18,50400.0,21.8968,21.9062,21.8308,21.8497,50400.0
2016-04-29 13:30:00,23.17,23.18,23.14,23.18,18144.0,21.8403,21.8497,21.812,21.8497,18144.0
2016-04-29 14:00:00,23.16,23.18,23.05,23.06,41160.0,21.8308,21.8497,21.7271,21.7366,41160.0
2016-04-29 14:30:00,23.06,23.28,23.05,23.24,42768.0,21.7366,21.9439,21.7271,21.9062,42768.0
2016-04-29 15:00:00,23.21,23.3,23.18,23.24,46632.0,21.878,21.9628,21.8497,21.9062,46632.0
2016-04-29 15:30:00,23.24,23.36,23.24,23.3,162148.0,21.9062,22.0194,21.9062,21.9628,162148.0
2016-05-02 09:30:00,23.28,23.67,23.09,23.18,104092.0,21.9439,22.3116,21.7649,21.8497,104092.0
2016-05-02 10:00:00,23.18,23.21,22.99,23.14,74400.0,21.8497,21.878,21.6706,21.812,74400.0
2016-05-02 10:30:00,23.15,23.16,23.04,23.05,28420.0,21.8214,21.8308,21.7177,21.7271,28420.0
2016-05-02 11:00:00,23.08,23.16,23.02,23.07,53600.0,21.7554,21.8308,21.6989,21.746,53600.0
2016-05-02 11:30:00,23.06,23.08,22.88,22.91,78192.0,21.7366,21.7554,21.5669,21.5952,78192.0
2016-05-02 12:00:00,22.91,23.07,22.91,23.07,12400.0,21.5952,21.746,21.5952,21.746,12400.0
2016-05-02 12:30:00,23.04,23.07,23.0,23.07,8000.0,21.7177,21.746,21.68,21.746,8000.0
2016-05-02 13:00:00,23.11,23.18,23.08,23.13,29600.0,21.7837,21.8497,21.7554,21.8026,29600.0
2016-05-02 13:30:00,23.13,23.17,23.1,23.14,21272.0,21.8026,21.8403,21.7743,21.812,21272.0
2016-05-02 14:00:00,23.14,23.24,23.14,23.22,22616.0,21.812,21.9062,21.812,21.8874,22616.0
2016-05-02 14:30:00,23.24,23.24,23.13,23.24,22280.0,21.9062,21.9062,21.8026,21.9062,22280.0
2016-05-02 15:00:00,23.23,23.29,23.22,23.26,22180.0,21.8968,21.9534,21.8874,21.9251,22180.0
2016-05-02 15:30:00,23.26,23.37,23.26,23.34,104852.0,21.9251,22.0288,21.9251,22.0005,104852.0
2016-05-03 09:30:00,23.75,24.45,23.75,24.26,183880.0,22.387,23.0468,22.387,22.8677,183880.0
2016-05-03 10:00:00,24.16,24.68,24.15,24.67,85184.0,22.7734,23.2636,22.764,23.2542,85184.0
2016-05-03 10:30:00,24.64,25.0,24.48,24.88,125504.0,23.2259,23.5652,23.0751,23.4521,125504.0
2016-05-03 11:00:00,24.85,24.98,24.63,24.84,417088.0,23.4238,23.5464,23.2165,23.4144,417088.0
2016-05-03 11:30:00,24.84,25.61,24.68,25.31,381624.0,23.4144,24.1402,23.2636,23.8574,381624.0
2016-05-03 12:00:00,25.25,25.97,25.22,25.74,156368.0,23.8009,24.4796,23.7726,24.2628,156368.0
2016-05-03 12:30:00,25.69,25.78,25.45,25.45,129364.0,24.2156,24.3005,23.9894,23.9894,129364.0
2016-05-03 13:00:00,25.41,25.55,25.3,25.3,54104.0,23.9517,24.0837,23.848,23.848,54104.0
2016-05-03 13:30:00,25.29,25.37,25.17,25.31,97280.0,23.8386,23.914,23.7255,23.8574,97280.0
2016-05-03 14:00:00,25.34,25.36,25.08,25.2,73484.0,23.8857,23.9046,23.6406,23.7538,73484.0
2016-05-03 14:30:00,25.22,25.27,25.16,25.25,52724.0,23.7726,23.8197,23.7161,23.8009,52724.0
2016-05-03 15:00:00,25.25,25.25,25.18,25.21,61040.0,23.8009,23.8009,23.7349,23.7632,61040.0
2016-05-03 15:30:00,25.18,25.21,25.09,25.14,158004.0,23.7349,23.7632,23.6501,23.6972,158004.0
2016-05-04 09:30:00,25.28,25.4,24.71,24.77,46440.0,23.8292,23.9423,23.2919,23.3484,46440.0
2016-05-04 10:00:00,24.74,24.98,24.73,24.9,121968.0,23.3202,23.5464,23.3107,23.471,121968.0
2016-05-04 10:30:00,24.9,25.02,24.83,24.98,68028.0,23.471,23.5841,23.405,23.5464,68028.0
2016-05-04 11:00:00,25.0,25.02,24.84,24.84,53568.0,23.5652,23.5841,23.4144,23.4144,53568.0
2016-05-04 11:30:00,24.85,24.95,24.82,24.91,31196.0,23.4238,23.5181,23.3956,23.4804,31196.0
2016-05-04 12:00:00,24.89,24.98,24.88,24.95,79324.0,23.4616,23.5464,23.4521,23.5181,79324.0
2016-05-04 12:30:00,24.94,24.94,24.86,24.87,27600.0,23.5087,23.5087,23.4333,23.4427,27600.0
2016-05-04 13:00:00,24.87,24.91,24.81,24.85,36164.0,23.4427,23.4804,23.3861,23.4238,36164.0
2016-05-04 13:30:00,24.85,24.92,24.79,24.88,183944.0,23.4238,23.4898,23.3673,23.4521,183944.0
2016-05-04 14:00:00,24.87,24.89,24.85,24.89,102964.0,23.4427,23.4616,23.4238,23.4616,102964.0
2016-05-04 14:30:00,24.88,24.9,24.87,24.88,62592.0,23.4521,23.471,23.4427,23.4521,62592.0
2016-05-04 15:00:00,24.89,24.99,24.89,24.99,86260.0,23.4616,23.5558,23.4616,23.5558,86260.0
2016-05-04 15:30:00,24.99,25.05,24.96,24.98,162024.0,23.5558,23.6124,23.5275,23.5464,162024.0
2016-05-05 09:30:00,25.1,25.22,24.92,25.02,61832.0,23.6595,23.7726,23.4898,23.5841,61832.0
2016-05-05 10:00:00,25.02,25.11,24.91,25.01,54120.0,23.5841,23.6689,23.4804,23.5747,54120.0
2016-05-05 10:30:00,25.02,25.24,24.99,25.23,59072.0,23.5841,23.7915,23.5558,23.782,59072.0
2016-05-05 11:00:00,25.22,25.23,25.16,25.19,36400.0,23.7726,23.782,23.7161,23.7443,36400.0
2016-05-05 11:30:00,25.17,25.38,25.17,25.38,48800.0,23.7255,23.9234,23.7255,23.9234,48800.0
2016-05-05 12:00:00,25.37,25.54,25.31,25.54,65376.0,23.914,24.0742,23.8574,24.0742,65376.0
2016-05-05 12:30:00,25.53,25.54,25.41,25.45,22396.0,24.0648,24.0742,23.9517,23.9894,22396.0
2016-05-05 13:00:00,25.4,25.4,25.16,25.16,11600.0,23.9423,23.9423,23.7161,23.7161,11600.0
2016-05-05 13:30:00,25.08,25.28,25.08,25.23,27484.0,23.6406,23.8292,23.6406,23.782,27484.0
2016-05-05 14:00:00,25.19,25.22,25.15,25.15,19504.0,23.7443,23.7726,23.7066,23.7066,19504.0
2016-05-05 14:30:00,25.16,25.21,25.13,25.13,23184.0,23.7161,23.7632,23.6878,23.6878,23184.0
2016-05-05 15:00:00,25.12,25.16,25.08,25.16,34548.0,23.6784,23.7161,23.6406,23.7161,34548.0
2016-05-05 15:30:00,25.13,25.19,25.09,25.1,65048.0,23.6878,23.7443,23.6501,23.6595,65048.0
2016-05-06 09:30:00,25.04,25.21,24.88,24.9,13936.0,23.6029,23.7632,23.4521,23.471,13936.0
2016-05-06 10:00:00,24.88,25.12,24.88,24.97,30584.0,23.4521,23.6784,23.4521,23.537,30584.0
2016-05-06 10:30:00,24.93,25.01,24.82,25.0,25616.0,23.4993,23.5747,23.3956,23.5652,25616.0
2016-05-06 11:00:00,24.97,25.13,24.91,25.07,30000.0,23.537,23.6878,23.4804,23.6312,30000.0
2016-05-06 11:30:00,25.06,25.06,24.97,25.04,70916.0,23.6218,23.6218,23.537,23.6029,70916.0
2016-05-06 12:00:00,25.01,25.05,24.97,25.02,13200.0,23.5747,23.6124,23.537,23.5841,13200.0
2016-05-06 12:30:00,24.99,25.05,24.97,25.05,16800.0,23.5558,23.6124,23.537,23.6124,16800.0
2016-05-06 13:00:00,25.05,25.16,25.05,25.08,14908.0,23.6124,23.7161,23.6124,23.6406,14908.0
2016-05-06 13:30:00,25.07,25.16,25.06,25.16,16596.0,23.6312,23.7161,23.6218,23.7161,16596.0
2016-05-06 14:00:00,25.13,25.27,25.13,25.26,26800.0,23.6878,23.8197,23.6878,23.8103,26800.0
2016-05-06 14:30:00,25.21,25.22,25.15,25.21,25536.0,23.7632,23.7726,23.7066,23.7632,25536.0
2016-05-06 15:00:00,25.23,25.23,25.15,25.16,41600.0,23.782,23.782,23.7066,23.7161,41600.0
2016-05-06 15:30:00,25.16,25.26,25.14,25.23,164424.0,23.7161,23.8103,23.6972,23.782,164424.0
2016-05-09 09:30:00,25.16,25.42,24.94,25.31,23688.0,23.7161,23.9611,23.5087,23.8574,23688.0
2016-05-09 10:00:00,25.28,25.53,25.28,25.38,44816.0,23.8292,24.0648,23.8292,23.9234,44816.0
2016-05-09 10:30:00,25.38,25.59,25.38,25.58,20400.0,23.9234,24.1214,23.9234,24.112,20400.0
2016-05-09 11:00:00,25.58,25.68,25.55,25.59,53080.0,24.112,24.2062,24.0837,24.1214,53080.0
2016-05-09 11:30:00,25.61,25.68,25.61,25.65,26800.0,24.1402,24.2062,24.1402,24.1779,26800.0
2016-05-09 12:00:00,25.62,25.68,25.58,25.68,11968.0,24.1497,24.2062,24.112,24.2062,11968.0
2016-05-09 12:30:00,25.68,25.72,25.65,25.65,13844.0,24.2062,24.2439,24.1779,24.1779,13844.0
2016-05-09 13:00:00,25.62,25.67,25.62,25.63,9600.0,24.1497,24.1968,24.1497,24.1591,9600.0
2016-05-09 13:30:00,25.65,25.65,25.51,25.53,20600.0,24.1779,24.1779,24.046,24.0648,20600.0
2016-05-09 14:00:00,25.52,25.67,25.49,25.53,55912.0,24.0554,24.1968,24.0271,24.0648,55912.0
2016-05-09 14:30:00,25.56,25.61,25.55,25.59,22000.0,24.0931,24.1402,24.0837,24.1214,22000.0
2016-05-09 15:00:00,25.55,25.57,25.5,25.51,26260.0,24.0837,24.1025,24.0365,24.046,26260.0
2016-05-09 15:30:00,25.51,25.54,25.43,25.46,115060.0,24.046,24.0742,23.9706,23.9988,115060.0
2016-05-10 09:30:00,25.54,25.74,25.21,25.28,11200.0,24.0742,24.2628,23.7632,23.8292,11200.0
2016-05-10 10:00:00,25.32,25.39,25.18,25.39,17200.0,23.8669,23.9329,23.7349,23.9329,17200.0
2016-05-10 10:30:00,25.4,25.47,25.29,25.32,67684.0,23.9423,24.0083,23.8386,23.8669,67684.0
2016-05-10 11:00:00,25.33,25.36,25.3,25.34,24012.0,23.8763,23.9046,23.848,23.8857,24012.0
2016-05-10 11:30:00,25.32,25.37,25.23,25.31,20000.0,23.8669,23.914,23.782,23.8574,20000.0
2016-05-10 12:00:00,25.33,25.37,25.3,25.34,13200.0,23.8763,23.914,23.848,23.8857,13200.0
2016-05-10 12:30:00,25.35,25.38,25.34,25.37,34264.0,23.8952,23.9234,23.8857,23.914,34264.0
2016-05-10 13:00:00,25.37,25.4,25.32,25.32,39268.0,23.914,23.9423,23.8669,23.8669,39268.0
2016-05-10 13:30:00,25.32,25.35,25.3,25.34,14988.0,23.8669,23.8952,23.848,23.8857,14988.0
2016-05-10 14:00:00,25.31,25.41,25.29,25.38,100240.0,23.8574,23.9517,23.8386,23.9234,100240.0
2016-05-10 14:30:00,25.39,25.4,25.37,25.38,21368.0,23.9329,23.9423,23.914,23.9234,21368.0
2016-05-10 15:00:00,25.38,25.45,25.38,25.39,62528.0,23.9234,23.9894,23.9234,23.9329,62528.0
2016-05-10 15:30:00,25.38,25.53,25.36,25.49,114920.0,23.9234,24.0648,23.9046,24.0271,114920.0
2016-05-11 09:30:00,25.34,25.47,25.22,25.42,3972.0,23.9612,24.0841,23.8477,24.0368,3972.0
2016-05-11 10:00:00,25.42,25.51,25.3,25.49,41148.0,24.0368,24.1219,23.9234,24.103,41148.0
2016-05-11 10:30:00,25.55,25.74,25.5,25.62,36804.0,24.1598,24.3394,24.1125,24.226,36804.0
2016-05-11 11:00:00,25.58,25.75,25.51,25.51,90256.0,24.1881,24.3489,24.1219,24.1219,90256.0
2016-05-11 11:30:00,25.49,25.56,25.41,25.41,51560.0,24.103,24.1692,24.0274,24.0274,51560.0
2016-05-11 12:00:00,25.42,25.42,25.32,25.32,8800.0,24.0368,24.0368,23.9423,23.9423,8800.0
2016-05-11 12:30:00,25.31,25.4,25.29,25.4,11200.0,23.9328,24.0179,23.9139,24.0179,11200.0
2016-05-11 13:00:00,25.33,25.38,25.33,25.36,7600.0,23.9517,23.999,23.9517,23.9801,7600.0
2016-05-11 13:30:00,25.34,25.45,25.31,25.42,98704.0,23.9612,24.0652,23.9328,24.0368,98704.0
2016-05-11 14:00:00,25.42,25.45,25.36,25.4,40052.0,24.0368,24.0652,23.9801,24.0179,40052.0
2016-05-11 14:30:00,25.4,25.42,25.34,25.38,12548.0,24.0179,24.0368,23.9612,23.999,12548.0
2016-05-11 15:00:00,25.38,25.4,25.34,25.36,63872.0,23.999,24.0179,23.9612,23.9801,63872.0
2016-05-11 15:30:00,25.36,25.38,25.28,25.31,64632.0,23.9801,23.999,23.9045,23.9328,64632.0
2016-05-12 09:30:00,25.3,25.3,25.05,25.09,9272.0,23.9234,23.9234,23.687,23.7248,9272.0
2016-05-12 10:00:00,25.12,25.32,25.03,25.18,25200.0,23.7532,23.9423,23.6681,23.8099,25200.0
2016-05-12 10:30:00,25.18,25.43,25.12,25.43,190964.0,23.8099,24.0463,23.7532,24.0463,190964.0
2016-05-12 11:00:00,25.39,25.43,25.24,25.28,23364.0,24.0085,24.0463,23.8666,23.9045,23364.0
2016-05-12 11:30:00,25.27,25.29,25.1,25.11,27800.0,23.895,23.9139,23.7342,23.7437,27800.0
2016-05-12 12:00:00,25.11,25.21,25.03,25.03,34800.0,23.7437,23.8383,23.6681,23.6681,34800.0
2016-05-12 12:30:00,25.05,25.08,24.95,24.97,47236.0,23.687,23.7153,23.5924,23.6113,47236.0
2016-05-12 13:00:00,24.98,25.05,24.9,25.01,92232.0,23.6208,23.687,23.5451,23.6491,92232.0
2016-05-12 13:30:00,25.0,25.15,24.97,25.12,26444.0,23.6397,23.7815,23.6113,23.7532,26444.0
2016-05-12 14:00:00,25.13,25.3,25.09,25.22,20856.0,23.7626,23.9234,23.7248,23.8477,20856.0
2016-05-12 14:30:00,25.2,25.32,25.14,25.29,17092.0,23.8288,23.9423,23.7721,23.9139,17092.0
2016-05-12 15:00:00,25.26,25.37,25.24,25.28,25200.0,23.8855,23.9896,23.8666,23.9045,25200.0
2016-05-12 15:30:00,25.28,25.36,25.23,25.31,67036.0,23.9045,23.9801,23.8572,23.9328,67036.0
2016-05-13 09:30:00,25.21,25.41,25.1,25.33,31908.0,23.8383,24.0274,23.7342,23.9517,31908.0
2016-05-13 10:00:00,25.32,25.54,25.21,25.48,68292.0,23.9423,24.1503,23.8383,24.0936,68292.0
2016-05-13 10:30:00,25.46,25.57,25.45,25.53,41600.0,24.0747,24.1787,24.0652,24.1408,41600.0
2016-05-13 11:00:00,25.53,25.53,25.4,25.5,13600.0,24.1408,24.1408,24.0179,24.1125,13600.0
2016-05-13 11:30:00,25.56,25.58,25.5,25.51,30360.0,24.1692,24.1881,24.1125,24.1219,30360.0
2016-05-13 12:00:00,25.5,25.61,25.48,25.61,9984.0,24.1125,24.2165,24.0936,24.2165,9984.0
2016-05-13 12:30:00,25.55,25.55,25.44,25.48,17600.0,24.1598,24.1598,24.0557,24.0936,17600.0
2016-05-13 13:00:00,25.42,25.57,25.41,25.53,88328.0,24.0368,24.1787,24.0274,24.1408,88328.0
2016-05-13 13:30:00,25.56,25.56,25.44,25.5,14068.0,24.1692,24.1692,24.0557,24.1125,14068.0
2016-05-13 14:00:00,25.55,25.55,25.49,25.5,18560.0,24.1598,24.1598,24.103,24.1125,18560.0
2016-05-13 14:30:00,25.5,25.5,25.36,25.44,33120.0,24.1125,24.1125,23.9801,24.0557,33120.0
2016-05-13 15:00:00,25.43,25.48,25.42,25.47,26000.0,24.0463,24.0936,24.0368,24.0841,26000.0
2016-05-13 15:30:00,25.46,25.52,25.42,25.51,79780.0,24.0747,24.1314,24.0368,24.1219,79780.0
2016-05-16 09:30:00,25.56,25.74,25.23,25.54,61556.0,24.1692,24.3394,23.8572,24.1503,61556.0
2016-05-16 10:00:00,25.56,25.59,25.44,25.56,68120.0,24.1692,24.1976,24.0557,24.1692,68120.0
2016-05-16 10:30:00,25.55,25.7,25.52,25.68,70312.0,24.1598,24.3016,24.1314,24.2827,70312.0
2016-05-16 11:00:00,25.68,25.85,25.66,25.85,33200.0,24.2827,24.4434,24.2638,24.4434,33200.0
2016-05-16 11:30:00,25.82,25.85,25.68,25.69,59800.0,24.4151,24.4434,24.2827,24.2921,59800.0
2016-05-16 12:00:00,25.7,25.71,25.65,25.68,16400.0,24.3016,24.3111,24.2543,24.2827,16400.0
2016-05-16 12:30:00,25.68,25.78,25.66,25.77,48400.0,24.2827,24.3772,24.2638,24.3678,48400.0
2016-05-16 13:00:00,25.75,25.8,25.73,25.75,15600.0,24.3489,24.3962,24.33,24.3489,15600.0
2016-05-16 13:30:00,25.75,25.85,25.73,25.78,28400.0,24.3489,24.4434,24.33,24.3772,28400.0
2016-05-16 14:00:00,25.81,25.88,25.79,25.85,12000.0,24.4056,24.4718,24.3867,24.4434,12000.0
2016-05-16 14:30:00,25.89,25.89,25.75,25.89,45768.0,24.4813,24.4813,24.3489,24.4813,45768.0
2016-05-16 15:00:00,25.89,25.9,25.8,25.8,32800.0,24.4813,24.4907,24.3962,24.3962,32800.0
2016-05-16 15:30:00,25.81,25.83,25.74,25.78,104292.0,24.4056,24.4245,24.3394,24.3772,104292.0
2016-05-17 09:30:00,25.79,25.85,25.64,25.68,41704.0,24.3867,24.4434,24.2449,24.2827,41704.0
2016-05-17 10:00:00,25.65,25.85,25.65,25.71,58100.0,24.2543,24.4434,24.2543,24.3111,58100.0
2016-05-17 10:30:00,25.69,25.84,25.66,25.79,40864.0,24.2921,24.434,24.2638,24.3867,40864.0
2016-05-17 11:00:00,25.78,25.94,25.78,25.92,44640.0,24.3772,24.5285,24.3772,24.5096,44640.0
2016-05-17 11:30:00,25.94,25.99,25.83,25.83,22800.0,24.5285,24.5758,24.4245,24.4245,22800.0
2016-05-17 12:00:00,25.82,25.83,25.71,25.71,7200.0,24.4151,24.4245,24.3111,24.3111,7200.0
2016-05-17 12:30:00,25.65,25.73,25.65,25.71,8400.0,24.2543,24.33,24.2543,24.3111,8400.0
2016-05-17 13:00:00,25.66,25.67,25.55,25.55,12376.0,24.2638,24.2732,24.1598,24.1598,12376.0
2016-05-17 13:30:00,25.56,25.75,25.56,25.72,37404.0,24.1692,24.3489,24.1692,24.3205,37404.0
2016-05-17 14:00:00,25.71,25.73,25.55,25.57,18400.0,24.3111,24.33,24.1598,24.1787,18400.0
2016-05-17 14:30:00,25.57,25.58,25.51,25.57,24800.0,24.1787,24.1881,24.1219,24.1787,24800.0
2016-05-17 15:00:00,25.56,25.61,25.55,25.56,34964.0,24.1692,24.2165,24.1598,24.1692,34964.0
2016-05-17 15:30:00,25.54,25.67,25.54,25.63,89284.0,24.1503,24.2732,24.1503,24.2354,89284.0
2016-05-18 09:30:00,25.48,25.89,25.07,25.59,25324.0,24.0936,24.4813,23.7059,24.1976,25324.0
2016-05-18 10:00:00,25.6,25.97,25.59,25.87,47640.0,24.207,24.5569,24.1976,24.4623,47640.0
2016-05-18 10:30:00,25.86,25.87,25.71,25.78,18252.0,24.4529,24.4623,24.3111,24.3772,18252.0
2016-05-18 11:00:00,25.77,25.83,25.71,25.76,26400.0,24.3678,24.4245,24.3111,24.3583,26400.0
2016-05-18 11:30:00,25.76,25.78,25.6,25.65,36000.0,24.3583,24.3772,24.207,24.2543,36000.0
2016-05-18 12:00:00,25.61,25.66,25.56,25.6,33284.0,24.2165,24.2638,24.1692,24.207,33284.0
2016-05-18 12:30:00,25.62,25.77,25.61,25.72,17212.0,24.226,24.3678,24.2165,24.3205,17212.0
2016-05-18 13:00:00,25.74,25.77,25.7,25.7,92800.0,24.3394,24.3678,24.3016,24.3016,92800.0
2016-05-18 13:30:00,25.77,25.77,25.66,25.66,6800.0,24.3678,24.3678,24.2638,24.2638,6800.0
2016-05-18 14:00:00,25.71,25.71,25.57,25.59,60964.0,24.3111,24.3111,24.1787,24.1976,60964.0
2016-05-18 14:30:00,25.62,25.71,25.55,25.67,18000.0,24.226,24.3111,24.1598,24.2732,18000.0
2016-05-18 15:00:00,25.68,25.76,25.64,25.66,22840.0,24.2827,24.3583,24.2449,24.2638,22840.0
2016-05-18 15:30:00,25.66,25.69,25.55,25.66,117204.0,24.2638,24.2921,24.1598,24.2638,117204.0
2016-05-19 09:30:00,25.55,25.77,25.31,25.64,48900.0,24.1598,24.3678,23.9328,24.2449,48900.0
2016-05-19 10:00:00,25.58,25.93,25.58,25.85,66000.0,24.1881,24.5191,24.1881,24.4434,66000.0
2016-05-19 10:30:00,25.83,25.88,25.77,25.77,51804.0,24.4245,24.4718,24.3678,24.3678,51804.0
2016-05-19 11:00:00,25.79,25.8,25.58,25.63,32000.0,24.3867,24.3962,24.1881,24.2354,32000.0
2016-05-19 11:30:00,25.61,25.63,25.5,25.52,52000.0,24.2165,24.2354,24.1125,24.1314,52000.0
2016-05-19 12:00:00,25.53,25.7,25.53,25.69,11088.0,24.1408,24.3016,24.1408,24.2921,11088.0
2016-05-19 12:30:00,25.67,25.75,25.61,25.62,24400.0,24.2732,24.3489,24.2165,24.226,24400.0
2016-05-19 13:00:00,25.64,25.68,25.6,25.64,20400.0,24.2449,24.2827,24.207,24.2449,20400.0
2016-05-19 13:30:00,25.64,25.76,25.63,25.73,41576.0,24.2449,24.3583,24.2354,24.33,41576.0
2016-05-19 14:00:00,25.73,25.89,25.7,25.87,26988.0,24.33,24.4813,24.3016,24.4623,26988.0
2016-05-19 14:30:00,25.86,25.87,25.72,25.72,30144.0,24.4529,24.4623,24.3205,24.3205,30144.0
2016-05-19 15:00:00,25.73,25.88,25.73,25.88,30200.0,24.33,24.4718,24.33,24.4718,30200.0
2016-05-19 15:30:00,25.88,25.91,25.71,25.75,94744.0,24.4718,24.5002,24.3111,24.3489,94744.0
2016-05-20 09:30:00,25.9,26.1,25.76,26.1,6604.0,24.4907,24.6798,24.3583,24.6798,6604.0
2016-05-20 10:00:00,26.06,26.07,25.98,26.03,18000.0,24.642,24.6515,24.5664,24.6136,18000.0
2016-05-20 10:30:00,25.98,26.18,25.98,26.14,129600.0,24.5664,24.7555,24.5664,24.7177,129600.0
2016-05-20 11:00:00,26.13,26.16,26.01,26.06,30496.0,24.7082,24.7366,24.5947,24.642,30496.0
2016-05-20 11:30:00,26.03,26.15,26.03,26.11,22028.0,24.6136,24.7271,24.6136,24.6893,22028.0
2016-05-20 12:00:00,26.1,26.1,26.02,26.05,22140.0,24.6798,24.6798,24.6042,24.6326,22140.0
2016-05-20 12:30:00,26.07,26.1,26.05,26.1,25560.0,24.6515,24.6798,24.6326,24.6798,25560.0
2016-05-20 13:00:00,26.08,26.09,26.05,26.07,13748.0,24.6609,24.6704,24.6326,24.6515,13748.0
2016-05-20 13:30:00,26.05,26.06,25.99,25.99,31844.0,24.6326,24.642,24.5758,24.5758,31844.0
2016-05-20 14:00:00,26.01,26.14,26.01,26.13,26024.0,24.5947,24.7177,24.5947,24.7082,26024.0
2016-05-20 14:30:00,26.1,26.18,26.1,26.14,27896.0,24.6798,24.7555,24.6798,24.7177,27896.0
2016-05-20 15:00:00,26.14,26.17,26.0,26.06,33416.0,24.7177,24.746,24.5853,24.642,33416.0
2016-05-20 15:30:00,26.07,26.14,26.05,26.11,74280.0,24.6515,24.7177,24.6326,24.6893,74280.0
2016-05-23 09:30:00,26.16,26.39,25.89,26.31,32624.0,24.7366,24.9541,24.4813,24.8784,32624.0
2016-05-23 10:00:00,26.34,26.37,26.18,26.28,31000.0,24.9068,24.9351,24.7555,24.85,31000.0
2016-05-23 10:30:00,26.3,26.39,26.22,26.22,43864.0,24.8689,24.9541,24.7933,24.7933,43864.0
2016-05-23 11:00:00,26.24,26.35,26.2,26.33,89140.0,24.8122,24.9162,24.7744,24.8973,89140.0
2016-05-23 11:30:00,26.32,26.32,26.14,26.15,37816.0,24.8879,24.8879,24.7177,24.7271,37816.0
2016-05-23 12:00:00,26.19,26.21,26.15,26.17,21128.0,24.7649,24.7838,24.7271,24.746,21128.0
2016-05-23 12:30:00,26.18,26.29,26.18,26.27,11380.0,24.7555,24.8595,24.7555,24.8406,11380.0
2016-05-23 13:00:00,26.28,26.29,26.23,26.25,23228.0,24.85,24.8595,24.8028,24.8217,23228.0
2016-05-23 13:30:00,26.21,26.35,26.21,26.33,31180.0,24.7838,24.9162,24.7838,24.8973,31180.0
2016-05-23 14:00:00,26.31,26.39,26.31,26.39,26248.0,24.8784,24.9541,24.8784,24.9541,26248.0
2016-05-23 14:30:00,26.35,26.37,26.29,26.29,17788.0,24.9162,24.9351,24.8595,24.8595,17788.0
2016-05-23 15:00:00,26.32,26.34,26.28,26.33,28912.0,24.8879,24.9068,24.85,24.8973,28912.0
2016-05-23 15:30:00,26.34,26.36,26.25,26.28,118104.0,24.9068,24.9257,24.8217,24.85,118104.0
2016-05-24 09:30:00,26.41,26.65,26.17,26.65,10696.0,24.973,25.1999,24.746,25.1999,10696.0
2016-05-24 10:00:00,26.66,26.66,26.49,26.52,21548.0,25.2094,25.2094,25.0486,25.077,21548.0
2016-05-24 10:30:00,26.51,26.57,26.48,26.49,106948.0,25.0675,25.1243,25.0392,25.0486,106948.0
2016-05-24 11:00:00,26.5,26.5,26.37,26.43,18504.0,25.0581,25.0581,24.9351,24.9919,18504.0
2016-05-24 11:30:00,26.44,26.52,26.4,26.43,24636.0,25.0013,25.077,24.9635,24.9919,24636.0
2016-05-24 12:00:00,26.43,26.46,26.42,26.42,12000.0,24.9919,25.0202,24.9824,24.9824,12000.0
2016-05-24 12:30:00,26.45,26.51,26.45,26.51,29376.0,25.0108,25.0675,25.0108,25.0675,29376.0
2016-05-24 13:00:00,26.53,26.53,26.45,26.5,13320.0,25.0864,25.0864,25.0108,25.0581,13320.0
2016-05-24 13:30:00,26.47,26.5,26.43,26.47,20516.0,25.0297,25.0581,24.9919,25.0297,20516.0
2016-05-24 14:00:00,26.49,26.54,26.45,26.54,291600.0,25.0486,25.0959,25.0108,25.0959,291600.0
2016-05-24 14:30:00,26.52,26.55,26.46,26.52,37704.0,25.077,25.1053,25.0202,25.077,37704.0
2016-05-24 15:00:00,26.52,26.72,26.51,26.72,37308.0,25.077,25.2661,25.0675,25.2661,37308.0
2016-05-24 15:30:00,26.68,26.72,26.61,26.71,127296.0,25.2283,25.2661,25.1621,25.2566,127296.0
2016-05-25 09:30:00,26.71,27.05,26.49,26.69,27004.0,25.2566,25.5781,25.0486,25.2377,27004.0
2016-05-25 10:00:00,26.7,26.75,26.65,26.65,32112.0,25.2472,25.2945,25.1999,25.1999,32112.0
2016-05-25 10:30:00,26.67,26.8,26.65,26.78,78300.0,25.2188,25.3417,25.1999,25.3228,78300.0
2016-05-25 11:00:00,26.77,26.78,26.61,26.68,26680.0,25.3134,25.3228,25.1621,25.2283,26680.0
2016-05-25 11:30:00,26.67,26.77,26.67,26.74,40892.0,25.2188,25.3134,25.2188,25.285,40892.0
2016-05-25 12:00:00,26.75,26.78,26.72,26.75,19772.0,25.2945,25.3228,25.2661,25.2945,19772.0
2016-05-25 12:30:00,26.75,26.77,26.74,26.75,14396.0,25.2945,25.3134,25.285,25.2945,14396.0
2016-05-25 13:00:00,26.79,26.83,26.77,26.8,16800.0,25.3323,25.3701,25.3134,25.3417,16800.0
2016-05-25 13:30:00,26.76,26.8,26.75,26.78,11760.0,25.3039,25.3417,25.2945,25.3228,11760.0
2016-05-25 14:00:00,26.75,26.75,26.69,26.73,45504.0,25.2945,25.2945,25.2377,25.2756,45504.0
2016-05-25 14:30:00,26.73,26.77,26.72,26.72,21200.0,25.2756,25.3134,25.2661,25.2661,21200.0
2016-05-25 15:00:00,26.7,26.8,26.7,26.75,28572.0,25.2472,25.3417,25.2472,25.2945,28572.0
2016-05-25 15:30:00,26.76,26.8,26.72,26.78,86228.0,25.3039,25.3417,25.2661,25.3228,86228.0
2016-05-26 09:30:00,26.75,27.0,26.58,26.68,2284.0,25.2945,25.5309,25.1337,25.2283,2284.0
2016-05-26 10:00:00,26.73,26.8,26.67,26.67,46192.0,25.2756,25.3417,25.2188,25.2188,46192.0
2016-05-26 10:30:00,26.73,26.82,26.67,26.79,67600.0,25.2756,25.3607,25.2188,25.3323,67600.0
2016-05-26 11:00:00,26.74,26.74,26.6,26.69,87612.0,25.285,25.285,25.1526,25.2377,87612.0
2016-05-26 11:30:00,26.7,26.76,26.66,26.69,44800.0,25.2472,25.3039,25.2094,25.2377,44800.0
2016-05-26 12:00:00,26.73,26.73,26.63,26.68,14800.0,25.2756,25.2756,25.181,25.2283,14800.0
2016-05-26 12:30:00,26.68,26.7,26.65,26.67,7060.0,25.2283,25.2472,25.1999,25.2188,7060.0
2016-05-26 13:00:00,26.68,26.7,26.64,26.68,21200.0,25.2283,25.2472,25.1904,25.2283,21200.0
2016-05-26 13:30:00,26.72,26.75,26.68,26.69,10000.0,25.2661,25.2945,25.2283,25.2377,10000.0
2016-05-26 14:00:00,26.71,26.74,26.68,26.73,12820.0,25.2566,25.285,25.2283,25.2756,12820.0
2016-05-26 14:30:00,26.71,26.73,26.7,26.7,6756.0,25.2566,25.2756,25.2472,25.2472,6756.0
2016-05-26 15:00:00,26.73,26.75,26.71,26.75,10140.0,25.2756,25.2945,25.2566,25.2945,10140.0
2016-05-26 15:30:00,26.74,26.84,26.72,26.79,86824.0,25.285,25.3796,25.2661,25.3323,86824.0
2016-05-27 09:30:00,26.73,26.75,26.61,26.75,3392.0,25.2756,25.2945,25.1621,25.2945,3392.0
2016-05-27 10:00:00,26.69,27.09,26.69,27.06,27600.0,25.2377,25.616,25.2377,25.5876,27600.0
2016-05-27 10:30:00,27.07,27.3,27.03,27.25,123200.0,25.5971,25.8145,25.5592,25.7673,123200.0
2016-05-27 11:00:00,27.24,27.34,27.2,27.33,42072.0,25.7578,25.8524,25.72,25.8429,42072.0
2016-05-27 11:30:00,27.34,27.41,27.29,27.38,38200.0,25.8524,25.9186,25.8051,25.8902,38200.0
2016-05-27 12:00:00,27.37,27.48,27.32,27.43,130980.0,25.8807,25.9847,25.8334,25.9375,130980.0
2016-05-27 12:30:00,27.42,27.44,27.31,27.35,19608.0,25.928,25.9469,25.824,25.8618,19608.0
2016-05-27 13:00:00,27.31,27.31,27.19,27.25,17200.0,25.824,25.824,25.7105,25.7673,17200.0
2016-05-27 13:30:00,27.22,27.34,27.21,27.29,28124.0,25.7389,25.8524,25.7294,25.8051,28124.0
2016-05-27 14:00:00,27.27,27.42,27.25,27.42,33148.0,25.7862,25.928,25.7673,25.928,33148.0
2016-05-27 14:30:00,27.42,27.43,27.34,27.38,29644.0,25.928,25.9375,25.8524,25.8902,29644.0
2016-05-27 15:00:00,27.4,27.43,27.25,27.25,31624.0,25.9091,25.9375,25.7673,25.7673,31624.0
2016-05-27 15:30:00,27.25,27.43,27.25,27.42,126424.0,25.7673,25.9375,25.7673,25.928,126424.0
2016-05-31 09:30:00,27.49,27.71,27.43,27.58,49348.0,25.9942,26.2022,25.9375,26.0793,49348.0
2016-05-31 10:00:00,27.61,27.7,27.56,27.65,38656.0,26.1077,26.1928,26.0604,26.1455,38656.0
2016-05-31 10:30:00,27.63,27.7,27.53,27.55,70024.0,26.1266,26.1928,26.032,26.0509,70024.0
2016-05-31 11:00:00,27.58,27.58,27.31,27.45,43664.0,26.0793,26.0793,25.824,25.9564,43664.0
2016-05-31 11:30:00,27.51,27.59,27.42,27.46,22800.0,26.0131,26.0888,25.928,25.9658,22800.0
2016-05-31 12:00:00,27.46,27.46,27.37,27.46,13200.0,25.9658,25.9658,25.8807,25.9658,13200.0
2016-05-31 12:30:00,27.43,27.51,27.35,27.36,32300.0,25.9375,26.0131,25.8618,25.8713,32300.0
2016-05-31 13:00:00,27.38,27.43,27.34,27.4,10920.0,25.8902,25.9375,25.8524,25.9091,10920.0
2016-05-31 13:30:00,27.42,27.44,27.36,27.39,12840.0,25.928,25.9469,25.8713,25.8996,12840.0
2016-05-31 14:00:00,27.36,27.36,27.3,27.33,15556.0,25.8713,25.8713,25.8145,25.8429,15556.0
2016-05-31 14:30:00,27.32,27.37,27.3,27.33,11244.0,25.8334,25.8807,25.8145,25.8429,11244.0
2016-05-31 15:00:00,27.3,27.42,27.28,27.38,17900.0,25.8145,25.928,25.7956,25.8902,17900.0
2016-05-31 15:30:00,27.4,27.6,27.36,27.47,138372.0,25.9091,26.0982,25.8713,25.9753,138372.0
2016-06-01 09:30:00,27.33,28.05,27.25,27.45,47192.0,25.8429,26.5237,25.7673,25.9564,47192.0
2016-06-01 10:00:00,27.45,27.61,27.33,27.6,44212.0,25.9564,26.1077,25.8429,26.0982,44212.0
2016-06-01 10:30:00,27.57,27.68,27.53,27.65,40068.0,26.0698,26.1739,26.032,26.1455,40068.0
2016-06-01 11:00:00,27.65,27.79,27.58,27.63,71304.0,26.1455,26.2779,26.0793,26.1266,71304.0
2016-06-01 11:30:00,27.66,27.8,27.57,27.74,26000.0,26.1549,26.2873,26.0698,26.2306,26000.0
2016-06-01 12:00:00,27.77,27.85,27.74,27.82,27200.0,26.259,26.3346,26.2306,26.3062,27200.0
2016-06-01 12:30:00,27.82,27.85,27.77,27.8,95940.0,26.3062,26.3346,26.259,26.2873,95940.0
2016-06-01 13:00:00,27.79,27.86,27.75,27.84,34396.0,26.2779,26.3441,26.2401,26.3252,34396.0
2016-06-01 13:30:00,27.83,27.86,27.7,27.77,38800.0,26.3157,26.3441,26.1928,26.259,38800.0
2016-06-01 14:00:00,27.79,27.92,27.78,27.87,28832.0,26.2779,26.4008,26.2684,26.3535,28832.0
2016-06-01 14:30:00,27.87,27.9,27.81,27.86,38012.0,26.3535,26.3819,26.2968,26.3441,38012.0
2016-06-01 15:00:00,27.88,27.97,27.85,27.95,47448.0,26.363,26.4481,26.3346,26.4292,47448.0
2016-06-01 15:30:00,27.92,27.98,27.79,27.84,136352.0,26.4008,26.4575,26.2779,26.3252,136352.0
2016-06-02 09:30:00,27.86,27.98,27.86,27.95,15992.0,26.3441,26.4575,26.3441,26.4292,15992.0
2016-06-02 10:00:00,27.98,28.07,27.94,28.02,41888.0,26.4575,26.5426,26.4197,26.4954,41888.0
2016-06-02 10:30:00,28.01,28.15,28.0,28.12,58052.0,26.4859,26.6183,26.4764,26.5899,58052.0
2016-06-02 11:00:00,28.11,28.19,28.09,28.11,27752.0,26.5805,26.6561,26.5616,26.5805,27752.0
2016-06-02 11:30:00,28.11,28.2,28.09,28.14,36052.0,26.5805,26.6656,26.5616,26.6088,36052.0
2016-06-02 12:00:00,28.08,28.11,28.0,28.0,25732.0,26.5521,26.5805,26.4764,26.4764,25732.0
2016-06-02 12:30:00,28.02,28.02,27.92,27.97,37216.0,26.4954,26.4954,26.4008,26.4481,37216.0
2016-06-02 13:00:00,27.98,28.0,27.84,27.84,28140.0,26.4575,26.4764,26.3252,26.3252,28140.0
2016-06-02 13:30:00,27.84,27.93,27.84,27.93,33112.0,26.3252,26.4103,26.3252,26.4103,33112.0
2016-06-02 14:00:00,27.92,27.92,27.84,27.84,21600.0,26.4008,26.4008,26.3252,26.3252,21600.0
2016-06-02 14:30:00,27.86,27.9,27.84,27.84,39832.0,26.3441,26.3819,26.3252,26.3252,39832.0
2016-06-02 15:00:00,27.87,27.87,27.81,27.85,28288.0,26.3535,26.3535,26.2968,26.3346,28288.0
2016-06-02 15:30:00,27.86,27.97,27.8,27.92,137336.0,26.3441,26.4481,26.2873,26.4008,137336.0
2016-06-03 09:30:00,27.86,27.86,27.4,27.69,25628.0,26.3441,26.3441,25.9091,26.1833,25628.0
2016-06-03 10:00:00,27.63,27.63,27.5,27.51,27428.0,26.1266,26.1266,26.0037,26.0131,27428.0
2016-06-03 10:30:00,27.53,27.73,27.53,27.71,20580.0,26.032,26.2211,26.032,26.2022,20580.0
2016-06-03 11:00:00,27.71,27.76,27.61,27.71,18528.0,26.2022,26.2495,26.1077,26.2022,18528.0
2016-06-03 11:30:00,27.72,27.82,27.63,27.74,72244.0,26.2117,26.3062,26.1266,26.2306,72244.0
2016-06-03 12:00:00,27.75,27.75,27.66,27.66,83400.0,26.2401,26.2401,26.1549,26.1549,83400.0
2016-06-03 12:30:00,27.71,27.71,27.59,27.6,18040.0,26.2022,26.2022,26.0888,26.0982,18040.0
2016-06-03 13:00:00,27.58,27.68,27.58,27.63,15600.0,26.0793,26.1739,26.0793,26.1266,15600.0
2016-06-03 13:30:00,27.6,27.72,27.59,27.67,16400.0,26.0982,26.2117,26.0888,26.1644,16400.0
2016-06-03 14:00:00,27.67,27.79,27.66,27.73,20800.0,26.1644,26.2779,26.1549,26.2211,20800.0
2016-06-03 14:30:00,27.75,27.77,27.62,27.62,32800.0,26.2401,26.259,26.1171,26.1171,32800.0
2016-06-03 15:00:00,27.62,27.68,27.6,27.67,36112.0,26.1171,26.1739,26.0982,26.1644,36112.0
2016-06-03 15:30:00,27.64,27.68,27.61,27.64,92684.0,26.136,26.1739,26.1077,26.136,92684.0
2016-06-06 09:30:00,27.61,27.64,27.05,27.58,56036.0,26.1077,26.136,25.5781,26.0793,56036.0
2016-06-06 10:00:00,27.52,27.7,27.48,27.61,30800.0,26.0226,26.1928,25.9847,26.1077,30800.0
2016-06-06 10:30:00,27.65,27.76,27.65,27.76,23220.0,26.1455,26.2495,26.1455,26.2495,23220.0
2016-06-06 11:00:00,27.78,27.86,27.69,27.74,36828.0,26.2684,26.3441,26.1833,26.2306,36828.0
2016-06-06 11:30:00,27.73,27.8,27.72,27.77,7200.0,26.2211,26.2873,26.2117,26.259,7200.0
2016-06-06 12:00:00,27.81,27.85,27.75,27.75,12044.0,26.2968,26.3346,26.2401,26.2401,12044.0
2016-06-06 12:30:00,27.8,27.86,27.77,27.86,47172.0,26.2873,26.3441,26.259,26.3441,47172.0
2016-06-06 13:00:00,27.81,27.95,27.81,27.92,15100.0,26.2968,26.4292,26.2968,26.4008,15100.0
2016-06-06 13:30:00,27.93,27.99,27.93,27.96,14400.0,26.4103,26.467,26.4103,26.4386,14400.0
2016-06-06 14:00:00,27.96,28.01,27.93,28.01,62664.0,26.4386,26.4859,26.4103,26.4859,62664.0
2016-06-06 14:30:00,28.01,28.04,27.98,28.03,10880.0,26.4859,26.5143,26.4575,26.5048,10880.0
2016-06-06 15:00:00,28.0,28.01,27.98,27.99,38000.0,26.4764,26.4859,26.4575,26.467,38000.0
2016-06-06 15:30:00,27.99,28.1,27.99,28.03,64972.0,26.467,26.571,26.467,26.5048,64972.0
2016-06-07 09:30:00,28.03,28.16,27.43,27.84,14404.0,26.5048,26.6277,25.9375,26.3252,14404.0
2016-06-07 10:00:00,27.85,28.14,27.81,28.13,53352.0,26.3346,26.6088,26.2968,26.5994,53352.0
2016-06-07 10:30:00,28.09,28.12,27.98,28.03,13776.0,26.5616,26.5899,26.4575,26.5048,13776.0
2016-06-07 11:00:00,27.98,28.06,27.97,28.06,27368.0,26.4575,26.5332,26.4481,26.5332,27368.0
2016-06-07 11:30:00,28.04,28.17,28.04,28.15,26000.0,26.5143,26.6372,26.5143,26.6183,26000.0
2016-06-07 12:00:00,28.16,28.19,28.13,28.17,34800.0,26.6277,26.6561,26.5994,26.6372,34800.0
2016-06-07 12:30:00,28.13,28.31,28.13,28.3,74764.0,26.5994,26.7696,26.5994,26.7601,74764.0
2016-06-07 13:00:00,28.3,28.34,28.25,28.25,144912.0,26.7601,26.7979,26.7128,26.7128,144912.0
2016-06-07 13:30:00,28.24,28.31,28.21,28.27,53100.0,26.7034,26.7696,26.675,26.7318,53100.0
2016-06-07 14:00:00,28.27,28.34,28.25,28.3,30772.0,26.7318,26.7979,26.7128,26.7601,30772.0
2016-06-07 14:30:00,28.3,28.33,28.25,28.3,23600.0,26.7601,26.7885,26.7128,26.7601,23600.0
2016-06-07 15:00:00,28.29,28.33,28.27,28.28,27612.0,26.7507,26.7885,26.7318,26.7412,27612.0
2016-06-07 15:30:00,28.27,28.3,28.2,28.23,144980.0,26.7318,26.7601,26.6656,26.6939,144980.0
2016-06-08 09:30:00,28.29,28.37,28.07,28.37,16232.0,26.7507,26.8263,26.5426,26.8263,16232.0
2016-06-08 10:00:00,28.43,28.48,28.34,28.34,41160.0,26.8831,26.9303,26.7979,26.7979,41160.0
2016-06-08 10:30:00,28.26,28.4,28.23,28.29,45056.0,26.7223,26.8547,26.6939,26.7507,45056.0
2016-06-08 11:00:00,28.33,28.4,28.31,28.4,14800.0,26.7885,26.8547,26.7696,26.8547,14800.0
2016-06-08 11:30:00,28.4,28.46,28.37,28.44,43160.0,26.8547,26.9114,26.8263,26.8925,43160.0
2016-06-08 12:00:00,28.41,28.45,28.34,28.41,23716.0,26.8641,26.902,26.7979,26.8641,23716.0
2016-06-08 12:30:00,28.38,28.47,28.35,28.47,32588.0,26.8358,26.9209,26.8074,26.9209,32588.0
2016-06-08 13:00:00,28.47,28.48,28.42,28.42,18800.0,26.9209,26.9303,26.8736,26.8736,18800.0
2016-06-08 13:30:00,28.41,28.44,28.37,28.41,8908.0,26.8641,26.8925,26.8263,26.8641,8908.0
2016-06-08 14:00:00,28.44,28.44,28.34,28.4,60400.0,26.8925,26.8925,26.7979,26.8547,60400.0
2016-06-08 14:30:00,28.42,28.54,28.39,28.53,42284.0,26.8736,26.9871,26.8452,26.9776,42284.0
2016-06-08 15:00:00,28.51,28.57,28.48,28.53,85164.0,26.9587,27.0154,26.9303,26.9776,85164.0
2016-06-08 15:30:00,28.55,28.59,28.52,28.54,74032.0,26.9965,27.0343,26.9682,26.9871,74032.0
2016-06-09 09:30:00,28.37,28.54,28.24,28.24,8396.0,26.8263,26.9871,26.7034,26.7034,8396.0
2016-06-09 10:00:00,28.5,28.61,28.48,28.57,35400.0,26.9492,27.0533,26.9303,27.0154,35400.0
2016-06-09 10:30:00,28.51,28.57,28.49,28.56,14840.0,26.9587,27.0154,26.9398,27.006,14840.0
2016-06-09 11:00:00,28.55,28.66,28.39,28.42,27600.0,26.9965,27.1005,26.8452,26.8736,27600.0
2016-06-09 11:30:00,28.4,28.5,28.36,28.44,28536.0,26.8547,26.9492,26.8169,26.8925,28536.0
2016-06-09 12:00:00,28.4,28.47,28.36,28.42,8800.0,26.8547,26.9209,26.8169,26.8736,8800.0
2016-06-09 12:30:00,28.45,28.48,28.41,28.43,32800.0,26.902,26.9303,26.8641,26.8831,32800.0
2016-06-09 13:00:00,28.43,28.45,28.35,28.4,24020.0,26.8831,26.902,26.8074,26.8547,24020.0
2016-06-09 13:30:00,28.43,28.48,28.42,28.46,78648.0,26.8831,26.9303,26.8736,26.9114,78648.0
2016-06-09 14:00:00,28.45,28.48,28.43,28.43,16172.0,26.902,26.9303,26.8831,26.8831,16172.0
2016-06-09 14:30:00,28.43,28.47,28.43,28.46,12800.0,26.8831,26.9209,26.8831,26.9114,12800.0
2016-06-09 15:00:00,28.46,28.47,28.45,28.47,21584.0,26.9114,26.9209,26.902,26.9209,21584.0
2016-06-09 15:30:00,28.47,28.5,28.43,28.44,71432.0,26.9209,26.9492,26.8831,26.8925,71432.0
2016-06-10 09:30:00,28.28,28.41,28.16,28.29,13848.0,26.7412,26.8641,26.6277,26.7507,13848.0
2016-06-10 10:00:00,28.28,28.46,28.18,28.42,51340.0,26.7412,26.9114,26.6467,26.8736,51340.0
2016-06-10 10:30:00,28.38,28.47,28.37,28.39,37600.0,26.8358,26.9209,26.8263,26.8452,37600.0
2016-06-10 11:00:00,28.39,28.5,28.33,28.41,25376.0,26.8452,26.9492,26.7885,26.8641,25376.0
2016-06-10 11:30:00,28.41,28.41,28.33,28.39,31600.0,26.8641,26.8641,26.7885,26.8452,31600.0
2016-06-10 12:00:00,28.38,28.38,28.29,28.3,16532.0,26.8358,26.8358,26.7507,26.7601,16532.0
2016-06-10 12:30:00,28.3,28.38,28.25,28.36,20156.0,26.7601,26.8358,26.7128,26.8169,20156.0
2016-06-10 13:00:00,28.34,28.35,28.28,28.33,24000.0,26.7979,26.8074,26.7412,26.7885,24000.0
2016-06-10 13:30:00,28.34,28.37,28.34,28.36,17200.0,26.7979,26.8263,26.7979,26.8169,17200.0
2016-06-10 14:00:00,28.33,28.35,28.25,28.26,34000.0,26.7885,26.8074,26.7128,26.7223,34000.0
2016-06-10 14:30:00,28.29,28.34,28.25,28.32,35760.0,26.7507,26.7979,26.7128,26.779,35760.0
2016-06-10 15:00:00,28.3,28.33,28.25,28.3,28000.0,26.7601,26.7885,26.7128,26.7601,28000.0
2016-06-10 15:30:00,28.33,28.33,28.22,28.27,59912.0,26.7885,26.7885,26.6845,26.7318,59912.0
2016-06-13 09:30:00,28.12,28.37,28.01,28.11,103036.0,26.5899,26.8263,26.4859,26.5805,103036.0
2016-06-13 10:00:00,28.16,28.28,28.16,28.26,22200.0,26.6277,26.7412,26.6277,26.7223,22200.0
2016-06-13 10:30:00,28.31,28.31,28.08,28.1,39016.0,26.7696,26.7696,26.5521,26.571,39016.0
2016-06-13 11:00:00,28.1,28.12,28.02,28.1,32756.0,26.571,26.5899,26.4954,26.571,32756.0
2016-06-13 11:30:00,28.11,28.17,28.07,28.09,29788.0,26.5805,26.6372,26.5426,26.5616,29788.0
2016-06-13 12:00:00,28.09,28.14,28.06,28.09,36560.0,26.5616,26.6088,26.5332,26.5616,36560.0
2016-06-13 12:30:00,28.09,28.18,28.09,28.14,12000.0,26.5616,26.6467,26.5616,26.6088,12000.0
2016-06-13 13:00:00,28.16,28.2,28.08,28.12,20400.0,26.6277,26.6656,26.5521,26.5899,20400.0
2016-06-13 13:30:00,28.12,28.18,28.09,28.12,14800.0,26.5899,26.6467,26.5616,26.5899,14800.0
2016-06-13 14:00:00,28.1,28.16,28.06,28.1,19748.0,26.571,26.6277,26.5332,26.571,19748.0
2016-06-13 14:30:00,28.1,28.18,28.1,28.16,18000.0,26.571,26.6467,26.571,26.6277,18000.0
2016-06-13 15:00:00,28.15,28.15,28.08,28.1,24208.0,26.6183,26.6183,26.5521,26.571,24208.0
2016-06-13 15:30:00,28.09,28.12,28.04,28.07,90984.0,26.5616,26.5899,26.5143,26.5426,90984.0
2016-06-14 09:30:00,28.0,28.08,27.91,28.0,36012.0,26.4764,26.5521,26.3913,26.4764,36012.0
2016-06-14 10:00:00,28.03,28.11,27.9,27.99,117252.0,26.5048,26.5805,26.3819,26.467,117252.0
2016-06-14 10:30:00,27.98,28.03,27.95,27.96,34400.0,26.4575,26.5048,26.4292,26.4386,34400.0
2016-06-14 11:00:00,27.95,28.02,27.93,27.95,33364.0,26.4292,26.4954,26.4103,26.4292,33364.0
2016-06-14 11:30:00,27.96,27.99,27.93,27.93,38000.0,26.4386,26.467,26.4103,26.4103,38000.0
2016-06-14 12:00:00,27.94,28.05,27.94,28.05,32176.0,26.4197,26.5237,26.4197,26.5237,32176.0
2016-06-14 12:30:00,28.03,28.03,27.93,27.99,21200.0,26.5048,26.5048,26.4103,26.467,21200.0
2016-06-14 13:00:00,27.98,28.04,27.96,27.99,14000.0,26.4575,26.5143,26.4386,26.467,14000.0
2016-06-14 13:30:00,27.99,28.04,27.97,27.99,20396.0,26.467,26.5143,26.4481,26.467,20396.0
2016-06-14 14:00:00,27.96,28.05,27.95,28.02,58420.0,26.4386,26.5237,26.4292,26.4954,58420.0
2016-06-14 14:30:00,28.01,28.05,27.96,27.98,62176.0,26.4859,26.5237,26.4386,26.4575,62176.0
2016-06-14 15:00:00,27.98,28.1,27.95,28.09,50208.0,26.4575,26.571,26.4292,26.5616,50208.0
2016-06-14 15:30:00,28.1,28.15,28.05,28.14,105656.0,26.571,26.6183,26.5237,26.6088,105656.0
2016-06-15 09:30:00,28.11,28.16,28.0,28.01,71884.0,26.5805,26.6277,26.4764,26.4859,71884.0
2016-06-15 10:00:00,28.05,28.13,27.99,28.01,25324.0,26.5237,26.5994,26.467,26.4859,25324.0
2016-06-15 10:30:00,28.02,28.11,27.99,28.06,42028.0,26.4954,26.5805,26.467,26.5332,42028.0
2016-06-15 11:00:00,28.07,28.16,28.0,28.0,66800.0,26.5426,26.6277,26.4764,26.4764,66800.0
2016-06-15 11:30:00,27.96,28.08,27.96,28.02,20000.0,26.4386,26.5521,26.4386,26.4954,20000.0
2016-06-15 12:00:00,28.0,28.13,27.98,28.01,41052.0,26.4764,26.5994,26.4575,26.4859,41052.0
2016-06-15 12:30:00,28.04,28.07,27.98,27.98,13376.0,26.5143,26.5426,26.4575,26.4575,13376.0
2016-06-15 13:00:00,27.99,28.13,27.99,28.11,14000.0,26.467,26.5994,26.467,26.5805,14000.0
2016-06-15 13:30:00,28.11,28.15,28.07,28.09,7600.0,26.5805,26.6183,26.5426,26.5616,7600.0
2016-06-15 14:00:00,28.13,28.33,28.08,28.09,22000.0,26.5994,26.7885,26.5521,26.5616,22000.0
2016-06-15 14:30:00,28.11,28.21,28.11,28.18,23324.0,26.5805,26.675,26.5805,26.6467,23324.0
2016-06-15 15:00:00,28.17,28.24,28.14,28.22,28224.0,26.6372,26.7034,26.6088,26.6845,28224.0
2016-06-15 15:30:00,28.22,28.26,28.12,28.16,120572.0,26.6845,26.7223,26.5899,26.6277,120572.0
2016-06-16 09:30:00,28.08,28.08,27.88,27.88,12404.0,26.5521,26.5521,26.363,26.363,12404.0
2016-06-16 10:00:00,27.88,28.15,27.88,28.13,17600.0,26.363,26.6183,26.363,26.5994,17600.0
2016-06-16 10:30:00,28.13,28.13,27.96,28.06,21060.0,26.5994,26.5994,26.4386,26.5332,21060.0
2016-06-16 11:00:00,28.0,28.12,27.97,28.09,27700.0,26.4764,26.5899,26.4481,26.5616,27700.0
2016-06-16 11:30:00,28.12,28.12,27.95,27.98,14000.0,26.5899,26.5899,26.4292,26.4575,14000.0
2016-06-16 12:00:00,27.95,28.1,27.95,28.1,12800.0,26.4292,26.571,26.4292,26.571,12800.0
2016-06-16 12:30:00,28.07,28.14,28.05,28.08,12000.0,26.5426,26.6088,26.5237,26.5521,12000.0
2016-06-16 13:00:00,28.1,28.2,28.07,28.12,15600.0,26.571,26.6656,26.5426,26.5899,15600.0
2016-06-16 13:30:00,28.08,28.12,28.04,28.05,12280.0,26.5521,26.5899,26.5143,26.5237,12280.0
2016-06-16 14:00:00,28.08,28.15,28.06,28.1,22000.0,26.5521,26.6183,26.5332,26.571,22000.0
2016-06-16 14:30:00,28.08,28.19,28.07,28.15,14516.0,26.5521,26.6561,26.5426,26.6183,14516.0
2016-06-16 15:00:00,28.16,28.17,28.11,28.15,14504.0,26.6277,26.6372,26.5805,26.6183,14504.0
2016-06-16 15:30:00,28.16,28.24,28.15,28.18,64788.0,26.6277,26.7034,26.6183,26.6467,64788.0
2016-06-17 09:30:00,28.13,28.45,27.79,27.91,263136.0,26.5994,26.902,26.2779,26.3913,263136.0
2016-06-17 10:00:00,27.9,27.92,27.66,27.7,43752.0,26.3819,26.4008,26.1549,26.1928,43752.0
2016-06-17 10:30:00,27.68,27.7,27.56,27.56,21580.0,26.1739,26.1928,26.0604,26.0604,21580.0
2016-06-17 11:00:00,27.55,27.63,27.42,27.57,111228.0,26.0509,26.1266,25.928,26.0698,111228.0
2016-06-17 11:30:00,27.56,27.56,27.49,27.51,34312.0,26.0604,26.0604,25.9942,26.0131,34312.0
2016-06-17 12:00:00,27.53,27.6,27.52,27.56,36000.0,26.032,26.0982,26.0226,26.0604,36000.0
2016-06-17 12:30:00,27.54,27.58,27.5,27.56,21996.0,26.0415,26.0793,26.0037,26.0604,21996.0
2016-06-17 13:00:00,27.56,27.59,27.5,27.55,27200.0,26.0604,26.0888,26.0037,26.0509,27200.0
2016-06-17 13:30:00,27.54,27.6,27.53,27.57,25324.0,26.0415,26.0982,26.032,26.0698,25324.0
2016-06-17 14:00:00,27.6,27.65,27.53,27.64,16400.0,26.0982,26.1455,26.032,26.136,16400.0
2016-06-17 14:30:00,27.65,27.7,27.61,27.65,39600.0,26.1455,26.1928,26.1077,26.1455,39600.0
2016-06-17 15:00:00,27.65,27.67,27.61,27.61,46800.0,26.1455,26.1644,26.1077,26.1077,46800.0
2016-06-17 15:30:00,27.61,27.62,27.49,27.53,125928.0,26.1077,26.1171,25.9942,26.032,125928.0
2016-06-20 09:30:00,27.92,27.92,27.68,27.76,51344.0,26.4008,26.4008,26.1739,26.2495,51344.0
2016-06-20 10:00:00,27.75,27.8,27.7,27.78,73232.0,26.2401,26.2873,26.1928,26.2684,73232.0
2016-06-20 10:30:00,27.8,27.8,27.69,27.73,40420.0,26.2873,26.2873,26.1833,26.2211,40420.0
2016-06-20 11:00:00,27.75,27.79,27.74,27.78,25200.0,26.2401,26.2779,26.2306,26.2684,25200.0
2016-06-20 11:30:00,27.77,27.81,27.77,27.8,76400.0,26.259,26.2968,26.259,26.2873,76400.0
2016-06-20 12:00:00,27.8,27.88,27.79,27.85,49688.0,26.2873,26.363,26.2779,26.3346,49688.0
2016-06-20 12:30:00,27.85,27.96,27.84,27.93,27580.0,26.3346,26.4386,26.3252,26.4103,27580.0
2016-06-20 13:00:00,27.94,27.95,27.89,27.95,8400.0,26.4197,26.4292,26.3724,26.4292,8400.0
2016-06-20 13:30:00,27.95,27.96,27.86,27.88,38200.0,26.4292,26.4386,26.3441,26.363,38200.0
2016-06-20 14:00:00,27.89,27.9,27.82,27.87,25220.0,26.3724,26.3819,26.3062,26.3535,25220.0
2016-06-20 14:30:00,27.82,27.88,27.82,27.88,40476.0,26.3062,26.363,26.3062,26.363,40476.0
2016-06-20 15:00:00,27.87,27.88,27.72,27.73,27004.0,26.3535,26.363,26.2117,26.2211,27004.0
2016-06-20 15:30:00,27.76,27.76,27.69,27.72,84944.0,26.2495,26.2495,26.1833,26.2117,84944.0
2016-06-21 09:30:00,27.68,28.04,27.68,27.79,15764.0,26.1739,26.5143,26.1739,26.2779,15764.0
2016-06-21 10:00:00,27.81,27.83,27.69,27.79,28380.0,26.2968,26.3157,26.1833,26.2779,28380.0
2016-06-21 10:30:00,27.81,27.81,27.69,27.71,17600.0,26.2968,26.2968,26.1833,26.2022,17600.0
2016-06-21 11:00:00,27.68,27.75,27.68,27.75,14304.0,26.1739,26.2401,26.1739,26.2401,14304.0
2016-06-21 11:30:00,27.7,27.75,27.64,27.74,26784.0,26.1928,26.2401,26.136,26.2306,26784.0
2016-06-21 12:00:00,27.75,27.75,27.72,27.75,9600.0,26.2401,26.2401,26.2117,26.2401,9600.0
2016-06-21 12:30:00,27.75,27.75,27.65,27.67,8800.0,26.2401,26.2401,26.1455,26.1644,8800.0
2016-06-21 13:00:00,27.65,27.71,27.61,27.62,15464.0,26.1455,26.2022,26.1077,26.1171,15464.0
2016-06-21 13:30:00,27.65,27.73,27.59,27.68,17100.0,26.1455,26.2211,26.0888,26.1739,17100.0
2016-06-21 14:00:00,27.69,27.72,27.67,27.7,44524.0,26.1833,26.2117,26.1644,26.1928,44524.0
2016-06-21 14:30:00,27.7,27.74,27.69,27.69,45668.0,26.1928,26.2306,26.1833,26.1833,45668.0
2016-06-21 15:00:00,27.69,27.7,27.61,27.67,22376.0,26.1833,26.1928,26.1077,26.1644,22376.0
2016-06-21 15:30:00,27.69,27.73,27.66,27.7,207040.0,26.1833,26.2211,26.1549,26.1928,207040.0
2016-06-22 09:30:00,27.83,27.93,27.83,27.88,30516.0,26.3157,26.4103,26.3157,26.363,30516.0
2016-06-22 10:00:00,27.88,27.98,27.81,27.83,13200.0,26.363,26.4575,26.2968,26.3157,13200.0
2016-06-22 10:30:00,27.82,28.0,27.81,27.86,119344.0,26.3062,26.4764,26.2968,26.3441,119344.0
2016-06-22 11:00:00,27.88,27.91,27.81,27.88,44400.0,26.363,26.3913,26.2968,26.363,44400.0
2016-06-22 11:30:00,27.86,27.93,27.8,27.87,53548.0,26.3441,26.4103,26.2873,26.3535,53548.0
2016-06-22 12:00:00,27.87,27.88,27.76,27.76,21200.0,26.3535,26.363,26.2495,26.2495,21200.0
2016-06-22 12:30:00,27.76,27.8,27.71,27.8,24400.0,26.2495,26.2873,26.2022,26.2873,24400.0
2016-06-22 13:00:00,27.81,27.81,27.72,27.76,32832.0,26.2968,26.2968,26.2117,26.2495,32832.0
2016-06-22 13:30:00,27.75,27.79,27.72,27.76,29120.0,26.2401,26.2779,26.2117,26.2495,29120.0
2016-06-22 14:00:00,27.76,27.79,27.72,27.75,32188.0,26.2495,26.2779,26.2117,26.2401,32188.0
2016-06-22 14:30:00,27.73,27.8,27.72,27.79,28000.0,26.2211,26.2873,26.2117,26.2779,28000.0
2016-06-22 15:00:00,27.8,27.84,27.76,27.8,43900.0,26.2873,26.3252,26.2495,26.2873,43900.0
2016-06-22 15:30:00,27.79,27.86,27.75,27.82,85036.0,26.2779,26.3441,26.2401,26.3062,85036.0
2016-06-23 09:30:00,27.99,28.11,27.71,27.98,51580.0,26.467,26.5805,26.2022,26.4575,51580.0
2016-06-23 10:00:00,28.0,28.01,27.86,27.93,23380.0,26.4764,26.4859,26.3441,26.4103,23380.0
2016-06-23 10:30:00,27.89,27.93,27.8,27.83,36296.0,26.3724,26.4103,26.2873,26.3157,36296.0
2016-06-23 11:00:00,27.82,27.86,27.8,27.85,35216.0,26.3062,26.3441,26.2873,26.3346,35216.0
2016-06-23 11:30:00,27.85,27.86,27.78,27.78,36796.0,26.3346,26.3441,26.2684,26.2684,36796.0
2016-06-23 12:00:00,27.79,27.82,27.75,27.76,23824.0,26.2779,26.3062,26.2401,26.2495,23824.0
2016-06-23 12:30:00,27.75,27.79,27.71,27.73,27344.0,26.2401,26.2779,26.2022,26.2211,27344.0
2016-06-23 13:00:00,27.75,27.82,27.73,27.74,17264.0,26.2401,26.3062,26.2211,26.2306,17264.0
2016-06-23 13:30:00,27.75,27.86,27.75,27.86,11136.0,26.2401,26.3441,26.2401,26.3441,11136.0
2016-06-23 14:00:00,27.84,27.93,27.82,27.92,13200.0,26.3252,26.4103,26.3062,26.4008,13200.0
2016-06-23 14:30:00,27.9,28.06,27.9,27.98,24400.0,26.3819,26.5332,26.3819,26.4575,24400.0
2016-06-23 15:00:00,27.98,28.04,27.98,28.01,23272.0,26.4575,26.5143,26.4575,26.4859,23272.0
2016-06-23 15:30:00,27.98,28.22,27.98,28.22,92124.0,26.4575,26.6845,26.4575,26.6845,92124.0
2016-06-24 09:30:00,27.55,27.88,27.32,27.63,32280.0,26.0509,26.363,25.8334,26.1266,32280.0
2016-06-24 10:00:00,27.69,27.97,27.62,27.81,51300.0,26.1833,26.4481,26.1171,26.2968,51300.0
2016-06-24 10:30:00,27.8,27.94,27.78,27.88,30060.0,26.2873,26.4197,26.2684,26.363,30060.0
2016-06-24 11:00:00,27.92,27.93,27.75,27.75,73244.0,26.4008,26.4103,26.2401,26.2401,73244.0
2016-06-24 11:30:00,27.75,27.87,27.75,27.79,32400.0,26.2401,26.3535,26.2401,26.2779,32400.0
2016-06-24 12:00:00,27.78,27.83,27.75,27.75,58872.0,26.2684,26.3157,26.2401,26.2401,58872.0
2016-06-24 12:30:00,27.75,27.76,27.68,27.72,28000.0,26.2401,26.2495,26.1739,26.2117,28000.0
2016-06-24 13:00:00,27.7,27.81,27.7,27.74,21200.0,26.1928,26.2968,26.1928,26.2306,21200.0
2016-06-24 13:30:00,27.74,27.83,27.72,27.74,35008.0,26.2306,26.3157,26.2117,26.2306,35008.0
2016-06-24 14:00:00,27.75,27.81,27.7,27.72,50876.0,26.2401,26.2968,26.1928,26.2117,50876.0
2016-06-24 14:30:00,27.71,27.84,27.68,27.79,80008.0,26.2022,26.3252,26.1739,26.2779,80008.0
2016-06-24 15:00:00,27.78,27.83,27.73,27.75,65900.0,26.2684,26.3157,26.2211,26.2401,65900.0
2016-06-24 15:30:00,27.75,27.93,27.73,27.88,415732.0,26.2401,26.4103,26.2211,26.363,415732.0
2016-06-27 09:30:00,27.65,27.73,27.44,27.55,34576.0,26.1455,26.2211,25.9469,26.0509,34576.0
2016-06-27 10:00:00,27.55,27.61,27.02,27.03,110100.0,26.0509,26.1077,25.5498,25.5592,110100.0
2016-06-27 10:30:00,27.09,27.21,26.99,26.99,22032.0,25.616,25.7294,25.5214,25.5214,22032.0
2016-06-27 11:00:00,27.01,27.06,26.96,26.96,19824.0,25.5403,25.5876,25.493,25.493,19824.0
2016-06-27 11:30:00,27.03,27.18,27.03,27.14,17180.0,25.5592,25.7011,25.5592,25.6632,17180.0
2016-06-27 12:00:00,27.18,27.24,27.04,27.17,27224.0,25.7011,25.7578,25.5687,25.6916,27224.0
2016-06-27 12:30:00,27.27,27.3,27.17,27.22,23868.0,25.7862,25.8145,25.6916,25.7389,23868.0
2016-06-27 13:00:00,27.22,27.26,27.18,27.2,25600.0,25.7389,25.7767,25.7011,25.72,25600.0
2016-06-27 13:30:00,27.18,27.18,27.1,27.11,21172.0,25.7011,25.7011,25.6254,25.6349,21172.0
2016-06-27 14:00:00,27.11,27.16,27.06,27.1,32800.0,25.6349,25.6822,25.5876,25.6254,32800.0
2016-06-27 14:30:00,27.1,27.11,26.97,26.97,21744.0,25.6254,25.6349,25.5025,25.5025,21744.0
2016-06-27 15:00:00,27.0,27.07,26.95,26.99,34800.0,25.5309,25.5971,25.4836,25.5214,34800.0
2016-06-27 15:30:00,26.98,27.16,26.88,26.9,233000.0,25.5119,25.6822,25.4174,25.4363,233000.0
2016-06-28 09:30:00,27.04,27.5,26.94,27.31,38372.0,25.5687,26.0037,25.4741,25.824,38372.0
2016-06-28 10:00:00,27.25,27.32,27.2,27.22,47600.0,25.7673,25.8334,25.72,25.7389,47600.0
2016-06-28 10:30:00,27.25,27.36,27.17,27.17,46308.0,25.7673,25.8713,25.6916,25.6916,46308.0
2016-06-28 11:00:00,27.21,27.27,27.12,27.16,29344.0,25.7294,25.7862,25.6443,25.6822,29344.0
2016-06-28 11:30:00,27.24,27.29,27.15,27.25,21904.0,25.7578,25.8051,25.6727,25.7673,21904.0
2016-06-28 12:00:00,27.29,27.29,27.18,27.22,11240.0,25.8051,25.8051,25.7011,25.7389,11240.0
2016-06-28 12:30:00,27.22,27.26,27.15,27.15,26000.0,25.7389,25.7767,25.6727,25.6727,26000.0
2016-06-28 13:00:00,27.15,27.19,27.12,27.18,13600.0,25.6727,25.7105,25.6443,25.7011,13600.0
2016-06-28 13:30:00,27.16,27.26,27.13,27.13,15200.0,25.6822,25.7767,25.6538,25.6538,15200.0
2016-06-28 14:00:00,27.15,27.17,27.06,27.13,19400.0,25.6727,25.6916,25.5876,25.6538,19400.0
2016-06-28 14:30:00,27.14,27.27,27.13,27.22,25144.0,25.6632,25.7862,25.6538,25.7389,25144.0
2016-06-28 15:00:00,27.22,27.27,27.14,27.14,30972.0,25.7389,25.7862,25.6632,25.6632,30972.0
2016-06-28 15:30:00,27.16,27.33,27.16,27.3,141612.0,25.6822,25.8429,25.6822,25.8145,141612.0
2016-06-29 09:30:00,27.53,27.53,27.29,27.39,11824.0,26.032,26.032,25.8051,25.8996,11824.0
2016-06-29 10:00:00,27.25,27.47,27.22,27.26,55320.0,25.7673,25.9753,25.7389,25.7767,55320.0
2016-06-29 10:30:00,27.24,27.26,27.1,27.21,74800.0,25.7578,25.7767,25.6254,25.7294,74800.0
2016-06-29 11:00:00,27.25,27.25,27.17,27.2,73200.0,25.7673,25.7673,25.6916,25.72,73200.0
2016-06-29 11:30:00,27.2,27.27,27.17,27.22,107252.0,25.72,25.7862,25.6916,25.7389,107252.0
2016-06-29 12:00:00,27.24,27.28,27.2,27.22,157484.0,25.7578,25.7956,25.72,25.7389,157484.0
2016-06-29 12:30:00,27.24,27.26,27.17,27.19,134448.0,25.7578,25.7767,25.6916,25.7105,134448.0
2016-06-29 13:00:00,27.18,27.22,27.15,27.16,77044.0,25.7011,25.7389,25.6727,25.6822,77044.0
2016-06-29 13:30:00,27.18,27.2,27.12,27.16,120524.0,25.7011,25.72,25.6443,25.6822,120524.0
2016-06-29 14:00:00,27.16,27.27,27.14,27.25,114936.0,25.6822,25.7862,25.6632,25.7673,114936.0
2016-06-29 14:30:00,27.26,27.28,27.22,27.25,144732.0,25.7767,25.7956,25.7389,25.7673,144732.0
2016-06-29 15:00:00,27.28,27.33,27.24,27.33,157508.0,25.7956,25.8429,25.7578,25.8429,157508.0
2016-06-29 15:30:00,27.31,27.32,27.22,27.24,333972.0,25.824,25.8334,25.7389,25.7578,333972.0
2016-06-30 09:30:00,27.33,27.46,27.13,27.39,20200.0,25.8429,25.9658,25.6538,25.8996,20200.0
2016-06-30 10:00:00,27.4,27.53,27.38,27.49,22432.0,25.9091,26.032,25.8902,25.9942,22432.0
2016-06-30 10:30:00,27.49,27.6,27.42,27.6,100068.0,25.9942,26.0982,25.928,26.0982,100068.0
2016-06-30 11:00:00,27.57,27.76,27.51,27.76,52156.0,26.0698,26.2495,26.0131,26.2495,52156.0
2016-06-30 11:30:00,27.78,27.82,27.74,27.74,30248.0,26.2684,26.3062,26.2306,26.2306,30248.0
2016-06-30 12:00:00,27.78,27.82,27.74,27.82,24400.0,26.2684,26.3062,26.2306,26.3062,24400.0
2016-06-30 12:30:00,27.81,27.93,27.79,27.89,28448.0,26.2968,26.4103,26.2779,26.3724,28448.0
2016-06-30 13:00:00,27.89,27.91,27.78,27.83,127320.0,26.3724,26.3913,26.2684,26.3157,127320.0
2016-06-30 13:30:00,27.85,27.89,27.82,27.83,81848.0,26.3346,26.3724,26.3062,26.3157,81848.0
2016-06-30 14:00:00,27.84,27.95,27.82,27.94,36800.0,26.3252,26.4292,26.3062,26.4197,36800.0
2016-06-30 14:30:00,27.96,28.03,27.96,27.98,38620.0,26.4386,26.5048,26.4386,26.4575,38620.0
2016-06-30 15:00:00,27.98,28.03,27.95,28.03,33200.0,26.4575,26.5048,26.4292,26.5048,33200.0
2016-06-30 15:30:00,28.03,28.22,28.0,28.22,218728.0,26.5048,26.6845,26.4764,26.6845,218728.0
2016-07-01 09:30:00,28.18,28.43,28.07,28.42,15732.0,26.6467,26.8831,26.5426,26.8736,15732.0
2016-07-01 10:00:00,28.43,28.49,28.17,28.17,61760.0,26.8831,26.9398,26.6372,26.6372,61760.0
2016-07-01 10:30:00,28.24,28.29,28.18,28.23,35600.0,26.7034,26.7507,26.6467,26.6939,35600.0
2016-07-01 11:00:00,28.23,28.23,28.14,28.18,58600.0,26.6939,26.6939,26.6088,26.6467,58600.0
2016-07-01 11:30:00,28.19,28.22,28.16,28.21,16400.0,26.6561,26.6845,26.6277,26.675,16400.0
2016-07-01 12:00:00,28.22,28.22,28.05,28.05,13200.0,26.6845,26.6845,26.5237,26.5237,13200.0
2016-07-01 12:30:00,28.1,28.12,28.08,28.09,8376.0,26.571,26.5899,26.5521,26.5616,8376.0
2016-07-01 13:00:00,28.1,28.13,28.02,28.05,27864.0,26.571,26.5994,26.4954,26.5237,27864.0
2016-07-01 13:30:00,28.05,28.05,27.97,28.0,13600.0,26.5237,26.5237,26.4481,26.4764,13600.0
2016-07-01 14:00:00,27.98,28.03,27.98,28.01,6000.0,26.4575,26.5048,26.4575,26.4859,6000.0
2016-07-01 14:30:00,28.02,28.02,27.93,27.93,21644.0,26.4954,26.4954,26.4103,26.4103,21644.0
2016-07-01 15:00:00,27.98,28.09,27.96,28.04,29976.0,26.4575,26.5616,26.4386,26.5143,29976.0
2016-07-01 15:30:00,28.06,28.17,28.01,28.06,150476.0,26.5332,26.6372,26.4859,26.5332,150476.0
2016-07-05 09:30:00,28.01,28.35,28.01,28.23,38148.0,26.4859,26.8074,26.4859,26.6939,38148.0
2016-07-05 10:00:00,28.21,28.25,28.11,28.21,27868.0,26.675,26.7128,26.5805,26.675,27868.0
2016-07-05 10:30:00,28.23,28.25,28.11,28.17,56064.0,26.6939,26.7128,26.5805,26.6372,56064.0
2016-07-05 11:00:00,28.15,28.22,28.11,28.17,34884.0,26.6183,26.6845,26.5805,26.6372,34884.0
2016-07-05 11:30:00,28.15,28.18,28.13,28.17,18088.0,26.6183,26.6467,26.5994,26.6372,18088.0
2016-07-05 12:00:00,28.17,28.18,28.08,28.16,19456.0,26.6372,26.6467,26.5521,26.6277,19456.0
2016-07-05 12:30:00,28.17,28.18,28.08,28.09,12800.0,26.6372,26.6467,26.5521,26.5616,12800.0
2016-07-05 13:00:00,28.08,28.16,28.02,28.04,72684.0,26.5521,26.6277,26.4954,26.5143,72684.0
2016-07-05 13:30:00,28.06,28.11,28.02,28.1,78000.0,26.5332,26.5805,26.4954,26.571,78000.0
2016-07-05 14:00:00,28.12,28.21,28.12,28.13,29880.0,26.5899,26.675,26.5899,26.5994,29880.0
2016-07-05 14:30:00,28.14,28.16,28.1,28.11,40800.0,26.6088,26.6277,26.571,26.5805,40800.0
2016-07-05 15:00:00,28.11,28.17,28.09,28.15,42876.0,26.5805,26.6372,26.5616,26.6183,42876.0
2016-07-05 15:30:00,28.17,28.23,28.09,28.09,158960.0,26.6372,26.6939,26.5616,26.5616,158960.0
2016-07-06 09:30:00,28.2,28.42,28.02,28.15,89740.0,26.6656,26.8736,26.4954,26.6183,89740.0
2016-07-06 10:00:00,28.25,28.39,28.22,28.31,36800.0,26.7128,26.8452,26.6845,26.7696,36800.0
2016-07-06 10:30:00,28.28,28.42,28.18,28.37,45600.0,26.7412,26.8736,26.6467,26.8263,45600.0
2016-07-06 11:00:00,28.39,28.45,28.33,28.33,19600.0,26.8452,26.902,26.7885,26.7885,19600.0
2016-07-06 11:30:00,28.33,28.48,28.33,28.45,26296.0,26.7885,26.9303,26.7885,26.902,26296.0
2016-07-06 12:00:00,28.47,28.59,28.43,28.5,23196.0,26.9209,27.0343,26.8831,26.9492,23196.0
2016-07-06 12:30:00,28.48,28.54,28.47,28.54,24004.0,26.9303,26.9871,26.9209,26.9871,24004.0
2016-07-06 13:00:00,28.51,28.52,28.38,28.38,18484.0,26.9587,26.9682,26.8358,26.8358,18484.0
2016-07-06 13:30:00,28.4,28.42,28.24,28.24,62400.0,26.8547,26.8736,26.7034,26.7034,62400.0
2016-07-06 14:00:00,28.24,28.36,28.21,28.27,34516.0,26.7034,26.8169,26.675,26.7318,34516.0
2016-07-06 14:30:00,28.28,28.35,28.24,28.24,41088.0,26.7412,26.8074,26.7034,26.7034,41088.0
2016-07-06 15:00:00,28.27,28.29,28.24,28.26,32536.0,26.7318,26.7507,26.7034,26.7223,32536.0
2016-07-06 15:30:00,28.26,28.28,28.2,28.25,195924.0,26.7223,26.7412,26.6656,26.7128,195924.0
2016-07-07 09:30:00,28.46,28.68,28.46,28.6,47380.0,26.9114,27.1194,26.9114,27.0438,47380.0
2016-07-07 10:00:00,28.59,28.6,28.23,28.25,75200.0,27.0343,27.0438,26.6939,26.7128,75200.0
2016-07-07 10:30:00,28.29,28.44,28.24,28.44,121788.0,26.7507,26.8925,26.7034,26.8925,121788.0
2016-07-07 11:00:00,28.41,28.53,28.35,28.53,90844.0,26.8641,26.9776,26.8074,26.9776,90844.0
2016-07-07 11:30:00,28.53,28.63,28.5,28.58,33584.0,26.9776,27.0722,26.9492,27.0249,33584.0
2016-07-07 12:00:00,28.57,28.59,28.37,28.56,129408.0,27.0154,27.0343,26.8263,27.006,129408.0
2016-07-07 12:30:00,28.61,28.67,28.58,28.63,28800.0,27.0533,27.11,27.0249,27.0722,28800.0
2016-07-07 13:00:00,28.61,28.8,28.6,28.8,83092.0,27.0533,27.2329,27.0438,27.2329,83092.0
2016-07-07 13:30:00,28.81,28.83,28.73,28.82,28784.0,27.2424,27.2613,27.1667,27.2518,28784.0
2016-07-07 14:00:00,28.81,28.84,28.68,28.74,28800.0,27.2424,27.2707,27.1194,27.1762,28800.0
2016-07-07 14:30:00,28.74,28.81,28.71,28.71,47200.0,27.1762,27.2424,27.1478,27.1478,47200.0
2016-07-07 15:00:00,28.73,28.81,28.69,28.79,41372.0,27.1667,27.2424,27.1289,27.2235,41372.0
2016-07-07 15:30:00,28.8,28.85,28.74,28.8,121608.0,27.2329,27.2802,27.1762,27.2329,121608.0
2016-07-08 09:30:00,28.93,29.36,28.63,28.67,64400.0,27.3558,27.7624,27.0722,27.11,64400.0
2016-07-08 10:00:00,28.7,28.76,28.66,28.75,21448.0,27.1384,27.1951,27.1005,27.1856,21448.0
2016-07-08 10:30:00,28.74,28.78,28.66,28.72,45300.0,27.1762,27.214,27.1005,27.1573,45300.0
2016-07-08 11:00:00,28.72,28.8,28.71,28.76,58888.0,27.1573,27.2329,27.1478,27.1951,58888.0
2016-07-08 11:30:00,28.75,28.77,28.61,28.74,74888.0,27.1856,27.2046,27.0533,27.1762,74888.0
2016-07-08 12:00:00,28.75,28.76,28.67,28.7,15200.0,27.1856,27.1951,27.11,27.1384,15200.0
2016-07-08 12:30:00,28.71,28.71,28.68,28.7,11600.0,27.1478,27.1478,27.1194,27.1384,11600.0
2016-07-08 13:00:00,28.74,28.82,28.69,28.79,54816.0,27.1762,27.2518,27.1289,27.2235,54816.0
2016-07-08 13:30:00,28.8,28.81,28.74,28.77,32000.0,27.2329,27.2424,27.1762,27.2046,32000.0
2016-07-08 14:00:00,28.8,28.8,28.76,28.77,24896.0,27.2329,27.2329,27.1951,27.2046,24896.0
2016-07-08 14:30:00,28.79,28.81,28.77,28.8,32244.0,27.2235,27.2424,27.2046,27.2329,32244.0
2016-07-08 15:00:00,28.81,28.83,28.78,28.79,35036.0,27.2424,27.2613,27.214,27.2235,35036.0
2016-07-08 15:30:00,28.79,28.84,28.72,28.79,123360.0,27.2235,27.2707,27.1573,27.2235,123360.0
2016-07-11 09:30:00,28.92,28.99,28.7,28.76,7304.0,27.3464,27.4126,27.1384,27.1951,7304.0
2016-07-11 10:00:00,28.71,28.72,28.56,28.56,52044.0,27.1478,27.1573,27.006,27.006,52044.0
2016-07-11 10:30:00,28.58,28.61,28.56,28.56,36000.0,27.0249,27.0533,27.006,27.006,36000.0
2016-07-11 11:00:00,28.57,28.61,28.5,28.57,132464.0,27.0154,27.0533,26.9492,27.0154,132464.0
2016-07-11 11:30:00,28.58,28.7,28.58,28.66,20400.0,27.0249,27.1384,27.0249,27.1005,20400.0
2016-07-11 12:00:00,28.68,28.69,28.61,28.62,29204.0,27.1194,27.1289,27.0533,27.0627,29204.0
2016-07-11 12:30:00,28.62,28.79,28.61,28.76,18000.0,27.0627,27.2235,27.0533,27.1951,18000.0
2016-07-11 13:00:00,28.76,28.8,28.74,28.74,17200.0,27.1951,27.2329,27.1762,27.1762,17200.0
2016-07-11 13:30:00,28.73,28.77,28.7,28.73,12628.0,27.1667,27.2046,27.1384,27.1667,12628.0
2016-07-11 14:00:00,28.7,28.72,28.65,28.65,18480.0,27.1384,27.1573,27.0911,27.0911,18480.0
2016-07-11 14:30:00,28.66,28.68,28.63,28.67,15296.0,27.1005,27.1194,27.0722,27.11,15296.0
2016-07-11 15:00:00,28.67,28.77,28.66,28.73,29680.0,27.11,27.2046,27.1005,27.1667,29680.0
2016-07-11 15:30:00,28.73,28.73,28.57,28.62,102300.0,27.1667,27.1667,27.0154,27.0627,102300.0
2016-07-12 09:30:00,28.79,28.96,28.57,28.7,18088.0,27.2235,27.3842,27.0154,27.1384,18088.0
2016-07-12 10:00:00,28.75,28.86,28.71,28.72,24780.0,27.1856,27.2897,27.1478,27.1573,24780.0
2016-07-12 10:30:00,28.72,28.78,28.69,28.76,20800.0,27.1573,27.214,27.1289,27.1951,20800.0
2016-07-12 11:00:00,28.73,28.74,28.65,28.67,23880.0,27.1667,27.1762,27.0911,27.11,23880.0
2016-07-12 11:30:00,28.68,28.76,28.68,28.73,15212.0,27.1194,27.1951,27.1194,27.1667,15212.0
2016-07-12 12:00:00,28.71,28.82,28.7,28.79,22668.0,27.1478,27.2518,27.1384,27.2235,22668.0
2016-07-12 12:30:00,28.78,28.78,28.69,28.71,11400.0,27.214,27.214,27.1289,27.1478,11400.0
2016-07-12 13:00:00,28.74,28.79,28.74,28.79,6000.0,27.1762,27.2235,27.1762,27.2235,6000.0
2016-07-12 13:30:00,28.77,28.79,28.75,28.76,26900.0,27.2046,27.2235,27.1856,27.1951,26900.0
2016-07-12 14:00:00,28.76,28.78,28.75,28.78,20800.0,27.1951,27.214,27.1856,27.214,20800.0
2016-07-12 14:30:00,28.78,28.79,28.75,28.75,39880.0,27.214,27.2235,27.1856,27.1856,39880.0
2016-07-12 15:00:00,28.75,28.75,28.61,28.64,65296.0,27.1856,27.1856,27.0533,27.0816,65296.0
2016-07-12 15:30:00,28.61,28.69,28.53,28.66,145632.0,27.0533,27.1289,26.9776,27.1005,145632.0
2016-07-13 09:30:00,28.66,28.81,28.48,28.73,33600.0,27.1005,27.2424,26.9303,27.1667,33600.0
2016-07-13 10:00:00,28.81,28.81,28.72,28.8,32000.0,27.2424,27.2424,27.1573,27.2329,32000.0
2016-07-13 10:30:00,28.8,28.82,28.72,28.72,37800.0,27.2329,27.2518,27.1573,27.1573,37800.0
2016-07-13 11:00:00,28.75,28.76,28.69,28.75,20400.0,27.1856,27.1951,27.1289,27.1856,20400.0
2016-07-13 11:30:00,28.71,28.72,28.56,28.63,43204.0,27.1478,27.1573,27.006,27.0722,43204.0
2016-07-13 12:00:00,28.63,28.74,28.63,28.74,21272.0,27.0722,27.1762,27.0722,27.1762,21272.0
2016-07-13 12:30:00,28.76,28.78,28.69,28.74,12816.0,27.1951,27.214,27.1289,27.1762,12816.0
2016-07-13 13:00:00,28.77,28.82,28.65,28.65,72800.0,27.2046,27.2518,27.0911,27.0911,72800.0
2016-07-13 13:30:00,28.67,28.76,28.62,28.69,28032.0,27.11,27.1951,27.0627,27.1289,28032.0
2016-07-13 14:00:00,28.7,28.75,28.68,28.72,17600.0,27.1384,27.1856,27.1194,27.1573,17600.0
2016-07-13 14:30:00,28.74,28.74,28.64,28.64,17464.0,27.1762,27.1762,27.0816,27.0816,17464.0
2016-07-13 15:00:00,28.65,28.66,28.48,28.55,55600.0,27.0911,27.1005,26.9303,26.9965,55600.0
2016-07-13 15:30:00,28.59,28.64,28.54,28.58,92596.0,27.0343,27.0816,26.9871,27.0249,92596.0
2016-07-14 09:30:00,28.63,28.63,28.29,28.41,25812.0,27.0722,27.0722,26.7507,26.8641,25812.0
2016-07-14 10:00:00,28.39,28.42,28.29,28.29,47612.0,26.8452,26.8736,26.7507,26.7507,47612.0
2016-07-14 10:30:00,28.3,28.36,28.24,28.26,54512.0,26.7601,26.8169,26.7034,26.7223,54512.0
2016-07-14 11:00:00,28.29,28.3,28.18,28.18,42940.0,26.7507,26.7601,26.6467,26.6467,42940.0
2016-07-14 11:30:00,28.18,28.18,28.09,28.11,76664.0,26.6467,26.6467,26.5616,26.5805,76664.0
2016-07-14 12:00:00,28.11,28.11,28.02,28.03,56260.0,26.5805,26.5805,26.4954,26.5048,56260.0
2016-07-14 12:30:00,28.05,28.07,28.0,28.01,46004.0,26.5237,26.5426,26.4764,26.4859,46004.0
2016-07-14 13:00:00,28.01,28.01,27.93,27.94,31744.0,26.4859,26.4859,26.4103,26.4197,31744.0
2016-07-14 13:30:00,27.94,28.05,27.93,28.02,36800.0,26.4197,26.5237,26.4103,26.4954,36800.0
2016-07-14 14:00:00,28.05,28.1,28.03,28.04,46800.0,26.5237,26.571,26.5048,26.5143,46800.0
2016-07-14 14:30:00,28.04,28.05,27.98,28.02,53132.0,26.5143,26.5237,26.4575,26.4954,53132.0
2016-07-14 15:00:00,28.01,28.04,27.99,28.03,62324.0,26.4859,26.5143,26.467,26.5048,62324.0
2016-07-14 15:30:00,28.03,28.03,27.95,27.95,198264.0,26.5048,26.5048,26.4292,26.4292,198264.0
2016-07-15 09:30:00,27.96,28.25,27.96,28.04,13752.0,26.4386,26.7128,26.4386,26.5143,13752.0
2016-07-15 10:00:00,28.04,28.08,27.94,27.95,45052.0,26.5143,26.5521,26.4197,26.4292,45052.0
2016-07-15 10:30:00,27.95,28.07,27.89,27.89,28400.0,26.4292,26.5426,26.3724,26.3724,28400.0
2016-07-15 11:00:00,27.89,27.96,27.75,27.75,46800.0,26.3724,26.4386,26.2401,26.2401,46800.0
2016-07-15 11:30:00,27.72,27.76,27.63,27.74,67556.0,26.2117,26.2495,26.1266,26.2306,67556.0
2016-07-15 12:00:00,27.67,27.88,27.67,27.88,33656.0,26.1644,26.363,26.1644,26.363,33656.0
2016-07-15 12:30:00,27.85,27.85,27.74,27.74,28384.0,26.3346,26.3346,26.2306,26.2306,28384.0
2016-07-15 13:00:00,27.75,27.77,27.73,27.73,32908.0,26.2401,26.259,26.2211,26.2211,32908.0
2016-07-15 13:30:00,27.75,27.77,27.69,27.75,27464.0,26.2401,26.259,26.1833,26.2401,27464.0
2016-07-15 14:00:00,27.74,27.79,27.71,27.79,54452.0,26.2306,26.2779,26.2022,26.2779,54452.0
2016-07-15 14:30:00,27.79,27.8,27.71,27.71,43728.0,26.2779,26.2873,26.2022,26.2022,43728.0
2016-07-15 15:00:00,27.71,27.77,27.7,27.77,64232.0,26.2022,26.259,26.1928,26.259,64232.0
2016-07-15 15:30:00,27.75,27.77,27.71,27.73,145140.0,26.2401,26.259,26.2022,26.2211,145140.0
2016-07-18 09:30:00,27.82,28.01,27.77,27.86,62656.0,26.3062,26.4859,26.259,26.3441,62656.0
2016-07-18 10:00:00,27.86,27.92,27.76,27.89,137952.0,26.3441,26.4008,26.2495,26.3724,137952.0
2016-07-18 10:30:00,27.9,28.0,27.88,27.94,15244.0,26.3819,26.4764,26.363,26.4197,15244.0
2016-07-18 11:00:00,27.94,27.98,27.92,27.96,15356.0,26.4197,26.4575,26.4008,26.4386,15356.0
2016-07-18 11:30:00,27.93,27.95,27.88,27.92,8000.0,26.4103,26.4292,26.363,26.4008,8000.0
2016-07-18 12:00:00,27.89,27.91,27.83,27.85,9572.0,26.3724,26.3913,26.3157,26.3346,9572.0
2016-07-18 12:30:00,27.85,27.85,27.79,27.8,10236.0,26.3346,26.3346,26.2779,26.2873,10236.0
2016-07-18 13:00:00,27.78,27.83,27.73,27.79,16924.0,26.2684,26.3157,26.2211,26.2779,16924.0
2016-07-18 13:30:00,27.83,27.85,27.81,27.82,7200.0,26.3157,26.3346,26.2968,26.3062,7200.0
2016-07-18 14:00:00,27.83,27.87,27.79,27.85,31600.0,26.3157,26.3535,26.2779,26.3346,31600.0
2016-07-18 14:30:00,27.86,27.88,27.82,27.84,46688.0,26.3441,26.363,26.3062,26.3252,46688.0
2016-07-18 15:00:00,27.85,27.91,27.84,27.86,13160.0,26.3346,26.3913,26.3252,26.3441,13160.0
2016-07-18 15:30:00,27.88,27.95,27.87,27.9,154124.0,26.363,26.4292,26.3535,26.3819,154124.0
2016-07-19 09:30:00,27.81,28.15,27.8,27.85,44112.0,26.2968,26.6183,26.2873,26.3346,44112.0
2016-07-19 10:00:00,27.78,27.86,27.68,27.68,38104.0,26.2684,26.3441,26.1739,26.1739,38104.0
2016-07-19 10:30:00,27.74,27.77,27.68,27.76,19200.0,26.2306,26.259,26.1739,26.2495,19200.0
2016-07-19 11:00:00,27.76,27.79,27.74,27.75,31600.0,26.2495,26.2779,26.2306,26.2401,31600.0
2016-07-19 11:30:00,27.77,27.77,27.73,27.73,6000.0,26.259,26.259,26.2211,26.2211,6000.0
2016-07-19 12:00:00,27.75,27.75,27.69,27.7,8400.0,26.2401,26.2401,26.1833,26.1928,8400.0
2016-07-19 12:30:00,27.74,27.75,27.73,27.74,11200.0,26.2306,26.2401,26.2211,26.2306,11200.0
2016-07-19 13:00:00,27.74,27.75,27.7,27.73,17096.0,26.2306,26.2401,26.1928,26.2211,17096.0
2016-07-19 13:30:00,27.73,27.75,27.71,27.73,35200.0,26.2211,26.2401,26.2022,26.2211,35200.0
2016-07-19 14:00:00,27.74,27.75,27.72,27.73,23912.0,26.2306,26.2401,26.2117,26.2211,23912.0
2016-07-19 14:30:00,27.72,27.74,27.72,27.73,22044.0,26.2117,26.2306,26.2117,26.2211,22044.0
2016-07-19 15:00:00,27.72,27.73,27.68,27.7,76292.0,26.2117,26.2211,26.1739,26.1928,76292.0
2016-07-19 15:30:00,27.7,27.75,27.69,27.72,80684.0,26.1928,26.2401,26.1833,26.2117,80684.0
2016-07-20 09:30:00,27.75,27.91,27.72,27.75,75464.0,26.2401,26.3913,26.2117,26.2401,75464.0
2016-07-20 10:00:00,27.76,27.89,27.75,27.86,30552.0,26.2495,26.3724,26.2401,26.3441,30552.0
2016-07-20 10:30:00,27.87,27.9,27.85,27.86,12800.0,26.3535,26.3819,26.3346,26.3441,12800.0
2016-07-20 11:00:00,27.86,28.06,27.86,28.0,39600.0,26.3441,26.5332,26.3441,26.4764,39600.0
2016-07-20 11:30:00,28.02,28.06,28.0,28.02,9600.0,26.4954,26.5332,26.4764,26.4954,9600.0
2016-07-20 12:00:00,28.06,28.06,27.97,27.99,14400.0,26.5332,26.5332,26.4481,26.467,14400.0
2016-07-20 12:30:00,27.98,27.99,27.96,27.96,4800.0,26.4575,26.467,26.4386,26.4386,4800.0
2016-07-20 13:00:00,27.97,27.99,27.94,27.97,29200.0,26.4481,26.467,26.4197,26.4481,29200.0
2016-07-20 13:30:00,27.99,28.02,27.97,27.97,15200.0,26.467,26.4954,26.4481,26.4481,15200.0
2016-07-20 14:00:00,27.99,28.05,27.97,27.98,26040.0,26.467,26.5237,26.4481,26.4575,26040.0
2016-07-20 14:30:00,27.96,27.99,27.92,27.92,24400.0,26.4386,26.467,26.4008,26.4008,24400.0
2016-07-20 15:00:00,27.94,27.95,27.9,27.91,53984.0,26.4197,26.4292,26.3819,26.3913,53984.0
2016-07-20 15:30:00,27.92,27.95,27.86,27.88,59368.0,26.4008,26.4292,26.3441,26.363,59368.0
2016-07-21 09:30:00,27.94,28.02,27.9,27.97,10436.0,26.4197,26.4954,26.3819,26.4481,10436.0
2016-07-21 10:00:00,27.93,27.95,27.83,27.9,34400.0,26.4103,26.4292,26.3157,26.3819,34400.0
2016-07-21 10:30:00,27.91,27.93,27.86,27.9,23600.0,26.3913,26.4103,26.3441,26.3819,23600.0
2016-07-21 11:00:00,27.83,27.91,27.81,27.9,27644.0,26.3157,26.3913,26.2968,26.3819,27644.0
2016-07-21 11:30:00,27.85,27.86,27.77,27.81,27600.0,26.3346,26.3441,26.259,26.2968,27600.0
2016-07-21 12:00:00,27.83,27.83,27.71,27.71,16000.0,26.3157,26.3157,26.2022,26.2022,16000.0
2016-07-21 12:30:00,27.75,27.81,27.72,27.77,8880.0,26.2401,26.2968,26.2117,26.259,8880.0
2016-07-21 13:00:00,27.78,27.79,27.74,27.76,12792.0,26.2684,26.2779,26.2306,26.2495,12792.0
2016-07-21 13:30:00,27.76,27.77,27.65,27.67,52000.0,26.2495,26.259,26.1455,26.1644,52000.0
2016-07-21 14:00:00,27.66,27.66,27.6,27.65,13932.0,26.1549,26.1549,26.0982,26.1455,13932.0
2016-07-21 14:30:00,27.65,27.68,27.64,27.64,22676.0,26.1455,26.1739,26.136,26.136,22676.0
2016-07-21 15:00:00,27.64,27.66,27.57,27.65,12712.0,26.136,26.1549,26.0698,26.1455,12712.0
2016-07-21 15:30:00,27.68,27.74,27.65,27.72,77204.0,26.1739,26.2306,26.1455,26.2117,77204.0
2016-07-22 09:30:00,27.8,27.8,27.66,27.66,4396.0,26.2873,26.2873,26.1549,26.1549,4396.0
2016-07-22 10:00:00,27.76,27.78,27.69,27.74,17788.0,26.2495,26.2684,26.1833,26.2306,17788.0
2016-07-22 10:30:00,27.77,27.8,27.73,27.78,22800.0,26.259,26.2873,26.2211,26.2684,22800.0
2016-07-22 11:00:00,27.79,27.79,27.64,27.64,14800.0,26.2779,26.2779,26.136,26.136,14800.0
2016-07-22 11:30:00,27.66,27.73,27.64,27.71,27232.0,26.1549,26.2211,26.136,26.2022,27232.0
2016-07-22 12:00:00,27.7,27.83,27.67,27.81,53344.0,26.1928,26.3157,26.1644,26.2968,53344.0
2016-07-22 12:30:00,27.8,27.81,27.78,27.8,12400.0,26.2873,26.2968,26.2684,26.2873,12400.0
2016-07-22 13:00:00,27.81,27.81,27.74,27.74,17200.0,26.2968,26.2968,26.2306,26.2306,17200.0
2016-07-22 13:30:00,27.77,27.79,27.75,27.78,31064.0,26.259,26.2779,26.2401,26.2684,31064.0
2016-07-22 14:00:00,27.79,27.79,27.72,27.72,25424.0,26.2779,26.2779,26.2117,26.2117,25424.0
2016-07-22 14:30:00,27.7,27.72,27.68,27.68,18972.0,26.1928,26.2117,26.1739,26.1739,18972.0
2016-07-22 15:00:00,27.68,27.73,27.68,27.72,34236.0,26.1739,26.2211,26.1739,26.2117,34236.0
2016-07-22 15:30:00,27.72,27.73,27.65,27.68,90764.0,26.2117,26.2211,26.1455,26.1739,90764.0
2016-07-25 09:30:00,27.75,27.8,27.58,27.72,47272.0,26.2401,26.2873,26.0793,26.2117,47272.0
2016-07-25 10:00:00,27.68,27.74,27.66,27.66,18656.0,26.1739,26.2306,26.1549,26.1549,18656.0
2016-07-25 10:30:00,27.7,27.71,27.66,27.67,11600.0,26.1928,26.2022,26.1549,26.1644,11600.0
2016-07-25 11:00:00,27.68,27.69,27.63,27.66,14544.0,26.1739,26.1833,26.1266,26.1549,14544.0
2016-07-25 11:30:00,27.66,27.67,27.56,27.59,6400.0,26.1549,26.1644,26.0604,26.0888,6400.0
2016-07-25 12:00:00,27.58,27.64,27.57,27.62,5600.0,26.0793,26.136,26.0698,26.1171,5600.0
2016-07-25 12:30:00,27.63,27.67,27.62,27.67,6048.0,26.1266,26.1644,26.1171,26.1644,6048.0
2016-07-25 13:00:00,27.68,27.73,27.66,27.71,12000.0,26.1739,26.2211,26.1549,26.2022,12000.0
2016-07-25 13:30:00,27.7,27.71,27.68,27.71,4816.0,26.1928,26.2022,26.1739,26.2022,4816.0
2016-07-25 14:00:00,27.71,27.72,27.67,27.67,20080.0,26.2022,26.2117,26.1644,26.1644,20080.0
2016-07-25 14:30:00,27.69,27.72,27.68,27.72,8856.0,26.1833,26.2117,26.1739,26.2117,8856.0
2016-07-25 15:00:00,27.71,27.73,27.61,27.66,21684.0,26.2022,26.2211,26.1077,26.1549,21684.0
2016-07-25 15:30:00,27.65,27.66,27.57,27.61,64820.0,26.1455,26.1549,26.0698,26.1077,64820.0
2016-07-26 09:30:00,27.56,27.66,27.52,27.59,12720.0,26.0604,26.1549,26.0226,26.0888,12720.0
2016-07-26 10:00:00,27.55,27.65,27.54,27.58,68400.0,26.0509,26.1455,26.0415,26.0793,68400.0
2016-07-26 10:30:00,27.64,27.75,27.6,27.6,19436.0,26.136,26.2401,26.0982,26.0982,19436.0
2016-07-26 11:00:00,27.54,27.65,27.54,27.64,15600.0,26.0415,26.1455,26.0415,26.136,15600.0
2016-07-26 11:30:00,27.64,27.69,27.62,27.66,19600.0,26.136,26.1833,26.1171,26.1549,19600.0
2016-07-26 12:00:00,27.71,27.71,27.64,27.64,22440.0,26.2022,26.2022,26.136,26.136,22440.0
2016-07-26 12:30:00,27.67,27.73,27.65,27.67,53624.0,26.1644,26.2211,26.1455,26.1644,53624.0
2016-07-26 13:00:00,27.7,27.71,27.63,27.64,27532.0,26.1928,26.2022,26.1266,26.136,27532.0
2016-07-26 13:30:00,27.64,27.65,27.6,27.64,8400.0,26.136,26.1455,26.0982,26.136,8400.0
2016-07-26 14:00:00,27.68,27.68,27.63,27.67,16400.0,26.1739,26.1739,26.1266,26.1644,16400.0
2016-07-26 14:30:00,27.66,27.66,27.61,27.61,6400.0,26.1549,26.1549,26.1077,26.1077,6400.0
2016-07-26 15:00:00,27.65,27.67,27.63,27.66,13600.0,26.1455,26.1644,26.1266,26.1549,13600.0
2016-07-26 15:30:00,27.64,27.66,27.59,27.6,98892.0,26.136,26.1549,26.0888,26.0982,98892.0
2016-07-27 09:30:00,27.57,27.81,27.32,27.59,50832.0,26.0698,26.2968,25.8334,26.0888,50832.0
2016-07-27 10:00:00,27.54,27.62,27.51,27.51,10800.0,26.0415,26.1171,26.0131,26.0131,10800.0
2016-07-27 10:30:00,27.52,27.56,27.48,27.51,22716.0,26.0226,26.0604,25.9847,26.0131,22716.0
2016-07-27 11:00:00,27.57,27.7,27.53,27.7,81260.0,26.0698,26.1928,26.032,26.1928,81260.0
2016-07-27 11:30:00,27.68,27.69,27.6,27.66,9600.0,26.1739,26.1833,26.0982,26.1549,9600.0
2016-07-27 12:00:00,27.65,27.7,27.62,27.62,17672.0,26.1455,26.1928,26.1171,26.1171,17672.0
2016-07-27 12:30:00,27.65,27.66,27.61,27.62,14400.0,26.1455,26.1549,26.1077,26.1171,14400.0
2016-07-27 13:00:00,27.64,27.65,27.57,27.58,13144.0,26.136,26.1455,26.0698,26.0793,13144.0
2016-07-27 13:30:00,27.59,27.65,27.59,27.62,27200.0,26.0888,26.1455,26.0888,26.1171,27200.0
2016-07-27 14:00:00,27.61,27.66,27.56,27.58,35200.0,26.1077,26.1549,26.0604,26.0793,35200.0
2016-07-27 14:30:00,27.55,27.63,27.5,27.6,107684.0,26.0509,26.1266,26.0037,26.0982,107684.0
2016-07-27 15:00:00,27.56,27.74,27.52,27.65,107016.0,26.0604,26.2306,26.0226,26.1455,107016.0
2016-07-27 15:30:00,27.66,27.74,27.61,27.69,99368.0,26.1549,26.2306,26.1077,26.1833,99368.0
2016-07-28 09:30:00,27.64,27.8,27.57,27.69,13404.0,26.136,26.2873,26.0698,26.1833,13404.0
2016-07-28 10:00:00,27.71,27.71,27.58,27.63,52936.0,26.2022,26.2022,26.0793,26.1266,52936.0
2016-07-28 10:30:00,27.63,27.73,27.56,27.7,74272.0,26.1266,26.2211,26.0604,26.1928,74272.0
2016-07-28 11:00:00,27.67,27.78,27.67,27.77,22012.0,26.1644,26.2684,26.1644,26.259,22012.0
2016-07-28 11:30:00,27.74,27.75,27.7,27.71,12400.0,26.2306,26.2401,26.1928,26.2022,12400.0
2016-07-28 12:00:00,27.71,27.72,27.63,27.68,34000.0,26.2022,26.2117,26.1266,26.1739,34000.0
2016-07-28 12:30:00,27.66,27.68,27.66,27.66,9908.0,26.1549,26.1739,26.1549,26.1549,9908.0
2016-07-28 13:00:00,27.66,27.66,27.6,27.61,25092.0,26.1549,26.1549,26.0982,26.1077,25092.0
2016-07-28 13:30:00,27.61,27.67,27.61,27.67,19988.0,26.1077,26.1644,26.1077,26.1644,19988.0
2016-07-28 14:00:00,27.68,27.72,27.64,27.72,9560.0,26.1739,26.2117,26.136,26.2117,9560.0
2016-07-28 14:30:00,27.7,27.74,27.7,27.71,44400.0,26.1928,26.2306,26.1928,26.2022,44400.0
2016-07-28 15:00:00,27.68,27.73,27.68,27.72,24000.0,26.1739,26.2211,26.1739,26.2117,24000.0
2016-07-28 15:30:00,27.72,27.77,27.68,27.71,77468.0,26.2117,26.259,26.1739,26.2022,77468.0
2016-07-29 09:30:00,27.65,28.0,27.53,27.75,9804.0,26.1455,26.4764,26.032,26.2401,9804.0
2016-07-29 10:00:00,27.75,27.84,27.66,27.83,43600.0,26.2401,26.3252,26.1549,26.3157,43600.0
2016-07-29 10:30:00,27.83,28.02,27.78,27.96,40400.0,26.3157,26.4954,26.2684,26.4386,40400.0
2016-07-29 11:00:00,27.95,28.13,27.89,28.13,84080.0,26.4292,26.5994,26.3724,26.5994,84080.0
2016-07-29 11:30:00,28.13,28.27,28.13,28.18,24900.0,26.5994,26.7318,26.5994,26.6467,24900.0
2016-07-29 12:00:00,28.18,28.22,28.11,28.17,25600.0,26.6467,26.6845,26.5805,26.6372,25600.0
2016-07-29 12:30:00,28.16,28.18,28.07,28.07,40240.0,26.6277,26.6467,26.5426,26.5426,40240.0
2016-07-29 13:00:00,28.05,28.12,27.99,28.0,53600.0,26.5237,26.5899,26.467,26.4764,53600.0
2016-07-29 13:30:00,28.0,28.08,27.98,28.08,15600.0,26.4764,26.5521,26.4575,26.5521,15600.0
2016-07-29 14:00:00,28.08,28.19,28.05,28.19,45580.0,26.5521,26.6561,26.5237,26.6561,45580.0
2016-07-29 14:30:00,28.18,28.22,28.11,28.22,30600.0,26.6467,26.6845,26.5805,26.6845,30600.0
2016-07-29 15:00:00,28.2,28.22,28.15,28.17,51424.0,26.6656,26.6845,26.6183,26.6372,51424.0
2016-07-29 15:30:00,28.16,28.23,28.1,28.11,139616.0,26.6277,26.6939,26.571,26.5805,139616.0
2016-08-01 09:30:00,28.22,28.43,28.02,28.29,68100.0,26.6845,26.8831,26.4954,26.7507,68100.0
2016-08-01 10:00:00,28.33,28.4,28.19,28.31,122884.0,26.7885,26.8547,26.6561,26.7696,122884.0
2016-08-01 10:30:00,28.29,28.42,28.2,28.39,77812.0,26.7507,26.8736,26.6656,26.8452,77812.0
2016-08-01 11:00:00,28.43,28.55,28.43,28.55,18548.0,26.8831,26.9965,26.8831,26.9965,18548.0
2016-08-01 11:30:00,28.5,28.56,28.41,28.5,32548.0,26.9492,27.006,26.8641,26.9492,32548.0
2016-08-01 12:00:00,28.54,28.54,28.39,28.4,16800.0,26.9871,26.9871,26.8452,26.8547,16800.0
2016-08-01 12:30:00,28.41,28.42,28.33,28.38,24740.0,26.8641,26.8736,26.7885,26.8358,24740.0
2016-08-01 13:00:00,28.35,28.44,28.32,28.44,28800.0,26.8074,26.8925,26.779,26.8925,28800.0
2016-08-01 13:30:00,28.44,28.48,28.41,28.46,15600.0,26.8925,26.9303,26.8641,26.9114,15600.0
2016-08-01 14:00:00,28.43,28.43,28.36,28.39,15200.0,26.8831,26.8831,26.8169,26.8452,15200.0
2016-08-01 14:30:00,28.37,28.39,28.35,28.38,16224.0,26.8263,26.8452,26.8074,26.8358,16224.0
2016-08-01 15:00:00,28.38,28.43,28.29,28.38,57720.0,26.8358,26.8831,26.7507,26.8358,57720.0
2016-08-01 15:30:00,28.38,28.47,28.37,28.46,71216.0,26.8358,26.9209,26.8263,26.9114,71216.0
2016-08-02 09:30:00,28.47,28.48,28.31,28.35,125388.0,26.9209,26.9303,26.7696,26.8074,125388.0
2016-08-02 10:00:00,28.33,28.33,28.18,28.18,11620.0,26.7885,26.7885,26.6467,26.6467,11620.0
2016-08-02 10:30:00,28.2,28.22,28.03,28.09,35188.0,26.6656,26.6845,26.5048,26.5616,35188.0
2016-08-02 11:00:00,28.11,28.18,28.05,28.1,17028.0,26.5805,26.6467,26.5237,26.571,17028.0
2016-08-02 11:30:00,28.11,28.11,28.04,28.06,8472.0,26.5805,26.5805,26.5143,26.5332,8472.0
2016-08-02 12:00:00,28.03,28.16,28.0,28.13,63144.0,26.5048,26.6277,26.4764,26.5994,63144.0
2016-08-02 12:30:00,28.12,28.14,28.11,28.11,10000.0,26.5899,26.6088,26.5805,26.5805,10000.0
2016-08-02 13:00:00,28.09,28.13,28.09,28.11,9848.0,26.5616,26.5994,26.5616,26.5805,9848.0
2016-08-02 13:30:00,28.2,28.2,28.1,28.12,18800.0,26.6656,26.6656,26.571,26.5899,18800.0
2016-08-02 14:00:00,28.11,28.17,28.11,28.17,37204.0,26.5805,26.6372,26.5805,26.6372,37204.0
2016-08-02 14:30:00,28.16,28.36,28.15,28.25,79908.0,26.6277,26.8169,26.6183,26.7128,79908.0
2016-08-02 15:00:00,28.25,28.31,28.23,28.28,31064.0,26.7128,26.7696,26.6939,26.7412,31064.0
2016-08-02 15:30:00,28.29,28.32,28.17,28.19,85916.0,26.7507,26.779,26.6372,26.6561,85916.0
2016-08-03 09:30:00,28.1,28.25,28.01,28.16,22552.0,26.571,26.7128,26.4859,26.6277,22552.0
2016-08-03 10:00:00,28.09,28.2,28.08,28.13,20000.0,26.5616,26.6656,26.5521,26.5994,20000.0
2016-08-03 10:30:00,28.12,28.17,28.03,28.11,21600.0,26.5899,26.6372,26.5048,26.5805,21600.0
2016-08-03 11:00:00,28.09,28.15,28.09,28.13,13748.0,26.5616,26.6183,26.5616,26.5994,13748.0
2016-08-03 11:30:00,28.12,28.13,28.09,28.13,8000.0,26.5899,26.5994,26.5616,26.5994,8000.0
2016-08-03 12:00:00,28.12,28.12,28.04,28.04,38440.0,26.5899,26.5899,26.5143,26.5143,38440.0
2016-08-03 12:30:00,28.05,28.08,28.04,28.06,12400.0,26.5237,26.5521,26.5143,26.5332,12400.0
2016-08-03 13:00:00,28.06,28.07,28.04,28.05,9600.0,26.5332,26.5426,26.5143,26.5237,9600.0
2016-08-03 13:30:00,28.05,28.07,28.02,28.03,8020.0,26.5237,26.5426,26.4954,26.5048,8020.0
2016-08-03 14:00:00,28.04,28.07,28.01,28.04,24804.0,26.5143,26.5426,26.4859,26.5143,24804.0
2016-08-03 14:30:00,28.04,28.09,28.04,28.09,18000.0,26.5143,26.5616,26.5143,26.5616,18000.0
2016-08-03 15:00:00,28.09,28.24,28.09,28.21,63316.0,26.5616,26.7034,26.5616,26.675,63316.0
2016-08-03 15:30:00,28.22,28.22,28.1,28.17,119672.0,26.6845,26.6845,26.571,26.6372,119672.0
2016-08-04 09:30:00,28.25,28.35,28.05,28.05,8424.0,26.7128,26.8074,26.5237,26.5237,8424.0
2016-08-04 10:00:00,27.99,28.13,27.99,28.12,8000.0,26.467,26.5994,26.467,26.5899,8000.0
2016-08-04 10:30:00,28.13,28.2,28.07,28.08,23000.0,26.5994,26.6656,26.5426,26.5521,23000.0
2016-08-04 11:00:00,28.09,28.19,28.04,28.19,26400.0,26.5616,26.6561,26.5143,26.6561,26400.0
2016-08-04 11:30:00,28.14,28.2,28.12,28.14,16768.0,26.6088,26.6656,26.5899,26.6088,16768.0
2016-08-04 12:00:00,28.14,28.14,28.08,28.13,12768.0,26.6088,26.6088,26.5521,26.5994,12768.0
2016-08-04 12:30:00,28.17,28.17,28.1,28.1,12800.0,26.6372,26.6372,26.571,26.571,12800.0
2016-08-04 13:00:00,28.11,28.16,28.06,28.14,19200.0,26.5805,26.6277,26.5332,26.6088,19200.0
2016-08-04 13:30:00,28.13,28.16,28.13,28.13,12000.0,26.5994,26.6277,26.5994,26.5994,12000.0
2016-08-04 14:00:00,28.15,28.16,28.09,28.13,18296.0,26.6183,26.6277,26.5616,26.5994,18296.0
2016-08-04 14:30:00,28.12,28.17,28.12,28.13,8800.0,26.5899,26.6372,26.5899,26.5994,8800.0
2016-08-04 15:00:00,28.12,28.13,28.08,28.12,28380.0,26.5899,26.5994,26.5521,26.5899,28380.0
2016-08-04 15:30:00,28.11,28.15,28.09,28.1,88712.0,26.5805,26.6183,26.5616,26.571,88712.0
2016-08-05 09:30:00,28.18,28.39,28.11,28.11,15584.0,26.6467,26.8452,26.5805,26.5805,15584.0
2016-08-05 10:00:00,28.1,28.18,28.1,28.14,12420.0,26.571,26.6467,26.571,26.6088,12420.0
2016-08-05 10:30:00,28.12,28.14,27.99,28.12,51192.0,26.5899,26.6088,26.467,26.5899,51192.0
2016-08-05 11:00:00,28.12,28.16,28.07,28.13,57288.0,26.5899,26.6277,26.5426,26.5994,57288.0
2016-08-05 11:30:00,28.15,28.19,28.1,28.1,74500.0,26.6183,26.6561,26.571,26.571,74500.0
2016-08-05 12:00:00,28.11,28.18,28.11,28.16,27524.0,26.5805,26.6467,26.5805,26.6277,27524.0
2016-08-05 12:30:00,28.15,28.19,28.14,28.14,4400.0,26.6183,26.6561,26.6088,26.6088,4400.0
2016-08-05 13:00:00,28.15,28.17,28.14,28.16,12412.0,26.6183,26.6372,26.6088,26.6277,12412.0
2016-08-05 13:30:00,28.18,28.2,28.16,28.18,22808.0,26.6467,26.6656,26.6277,26.6467,22808.0
2016-08-05 14:00:00,28.16,28.18,28.13,28.15,4400.0,26.6277,26.6467,26.5994,26.6183,4400.0
2016-08-05 14:30:00,28.12,28.18,28.12,28.18,13300.0,26.5899,26.6467,26.5899,26.6467,13300.0
2016-08-05 15:00:00,28.18,28.18,28.13,28.15,17908.0,26.6467,26.6467,26.5994,26.6183,17908.0
2016-08-05 15:30:00,28.15,28.16,28.12,28.15,53492.0,26.6183,26.6277,26.5899,26.6183,53492.0
2016-08-08 09:30:00,28.1,28.1,27.98,27.98,3808.0,26.571,26.571,26.4575,26.4575,3808.0
2016-08-08 10:00:00,28.01,28.01,27.84,27.86,21748.0,26.4859,26.4859,26.3252,26.3441,21748.0
2016-08-08 10:30:00,27.81,27.9,27.81,27.9,10200.0,26.2968,26.3819,26.2968,26.3819,10200.0
2016-08-08 11:00:00,27.91,27.96,27.89,27.91,26880.0,26.3913,26.4386,26.3724,26.3913,26880.0
2016-08-08 11:30:00,27.93,27.98,27.92,27.92,8800.0,26.4103,26.4575,26.4008,26.4008,8800.0
2016-08-08 12:00:00,27.92,27.98,27.92,27.96,7600.0,26.4008,26.4575,26.4008,26.4386,7600.0
2016-08-08 12:30:00,27.97,27.99,27.95,27.95,9312.0,26.4481,26.467,26.4292,26.4292,9312.0
2016-08-08 13:00:00,27.95,27.95,27.91,27.93,4400.0,26.4292,26.4292,26.3913,26.4103,4400.0
2016-08-08 13:30:00,27.91,27.93,27.88,27.91,19772.0,26.3913,26.4103,26.363,26.3913,19772.0
2016-08-08 14:00:00,27.9,27.93,27.88,27.88,17636.0,26.3819,26.4103,26.363,26.363,17636.0
2016-08-08 14:30:00,27.89,27.94,27.88,27.91,23600.0,26.3724,26.4197,26.363,26.3913,23600.0
2016-08-08 15:00:00,27.91,27.93,27.9,27.91,30804.0,26.3913,26.4103,26.3819,26.3913,30804.0
2016-08-08 15:30:00,27.91,27.91,27.86,27.89,95780.0,26.3913,26.3913,26.3441,26.3724,95780.0
2016-08-09 09:30:00,27.85,28.0,26.78,27.96,8268.0,26.3346,26.4764,25.3228,26.4386,8268.0
2016-08-09 10:00:00,27.93,27.93,27.75,27.89,13600.0,26.4103,26.4103,26.2401,26.3724,13600.0
2016-08-09 10:30:00,27.89,27.93,27.84,27.86,7600.0,26.3724,26.4103,26.3252,26.3441,7600.0
2016-08-09 11:00:00,27.86,27.98,27.85,27.97,17200.0,26.3441,26.4575,26.3346,26.4481,17200.0
2016-08-09 11:30:00,27.98,27.98,27.91,27.91,5200.0,26.4575,26.4575,26.3913,26.3913,5200.0
2016-08-09 12:00:00,27.91,27.92,27.87,27.89,8560.0,26.3913,26.4008,26.3535,26.3724,8560.0
2016-08-09 12:30:00,27.89,27.89,27.85,27.86,16240.0,26.3724,26.3724,26.3346,26.3441,16240.0
2016-08-09 13:00:00,27.86,27.86,27.82,27.82,13600.0,26.3441,26.3441,26.3062,26.3062,13600.0
2016-08-09 13:30:00,27.82,27.83,27.8,27.83,4800.0,26.3062,26.3157,26.2873,26.3157,4800.0
2016-08-09 14:00:00,27.83,27.86,27.82,27.86,11600.0,26.3157,26.3441,26.3062,26.3441,11600.0
2016-08-09 14:30:00,27.84,27.86,27.81,27.85,10800.0,26.3252,26.3441,26.2968,26.3346,10800.0
2016-08-09 15:00:00,27.85,27.87,27.83,27.86,9600.0,26.3346,26.3535,26.3157,26.3441,9600.0
2016-08-09 15:30:00,27.85,27.85,27.78,27.8,58772.0,26.3346,26.3346,26.2684,26.2873,58772.0
2016-08-10 09:30:00,27.83,27.93,27.61,27.61,12224.0,26.3157,26.4103,26.1077,26.1077,12224.0
2016-08-10 10:00:00,27.61,27.65,27.52,27.62,20000.0,26.1077,26.1455,26.0226,26.1171,20000.0
2016-08-10 10:30:00,27.65,27.65,27.56,27.58,7600.0,26.1455,26.1455,26.0604,26.0793,7600.0
2016-08-10 11:00:00,27.56,27.64,27.52,27.58,26800.0,26.0604,26.136,26.0226,26.0793,26800.0
2016-08-10 11:30:00,27.59,27.64,27.55,27.62,21200.0,26.0888,26.136,26.0509,26.1171,21200.0
2016-08-10 12:00:00,27.63,27.76,27.63,27.76,21000.0,26.1266,26.2495,26.1266,26.2495,21000.0
2016-08-10 12:30:00,27.74,27.79,27.74,27.79,8028.0,26.2306,26.2779,26.2306,26.2779,8028.0
2016-08-10 13:00:00,27.77,27.78,27.65,27.73,24800.0,26.259,26.2684,26.1455,26.2211,24800.0
2016-08-10 13:30:00,27.73,27.8,27.73,27.77,15328.0,26.2211,26.2873,26.2211,26.259,15328.0
2016-08-10 14:00:00,27.74,27.77,27.69,27.74,15436.0,26.2306,26.259,26.1833,26.2306,15436.0
2016-08-10 14:30:00,27.71,27.74,27.67,27.74,23600.0,26.2022,26.2306,26.1644,26.2306,23600.0
2016-08-10 15:00:00,27.73,27.85,27.68,27.77,25348.0,26.2211,26.3346,26.1739,26.259,25348.0
2016-08-10 15:30:00,27.75,27.79,27.71,27.75,46816.0,26.2401,26.2779,26.2022,26.2401,46816.0
2016-08-11 09:30:00,27.83,27.83,26.06,27.7,7628.0,26.3157,26.3157,24.642,26.1928,7628.0
2016-08-11 10:00:00,27.71,27.87,27.68,27.87,8200.0,26.2022,26.3535,26.1739,26.3535,8200.0
2016-08-11 10:30:00,27.85,27.87,27.83,27.87,6800.0,26.3346,26.3535,26.3157,26.3535,6800.0
2016-08-11 11:00:00,27.79,27.82,27.75,27.76,27968.0,26.2779,26.3062,26.2401,26.2495,27968.0
2016-08-11 11:30:00,27.79,27.88,27.77,27.88,13240.0,26.2779,26.363,26.259,26.363,13240.0
2016-08-11 12:00:00,27.84,27.9,27.82,27.87,9024.0,26.3252,26.3819,26.3062,26.3535,9024.0
2016-08-11 12:30:00,27.86,27.9,27.81,27.86,11908.0,26.3441,26.3819,26.2968,26.3441,11908.0
2016-08-11 13:00:00,27.88,27.91,27.81,27.83,15064.0,26.363,26.3913,26.2968,26.3157,15064.0
2016-08-11 13:30:00,27.85,27.86,27.81,27.83,2400.0,26.3346,26.3441,26.2968,26.3157,2400.0
2016-08-11 14:00:00,27.82,27.9,27.82,27.9,16236.0,26.3062,26.3819,26.3062,26.3819,16236.0
2016-08-11 14:30:00,27.91,27.92,27.86,27.92,4024.0,26.3913,26.4008,26.3441,26.4008,4024.0
2016-08-11 15:00:00,27.91,27.94,27.88,27.93,18984.0,26.3913,26.4197,26.363,26.4103,18984.0
2016-08-11 15:30:00,27.89,27.96,27.87,27.91,50212.0,26.3724,26.4386,26.3535,26.3913,50212.0
2016-08-12 09:30:00,27.89,27.89,27.43,27.73,10828.0,26.3724,26.3724,25.9375,26.2211,10828.0
2016-08-12 10:00:00,27.68,27.74,27.58,27.58,14000.0,26.1739,26.2306,26.0793,26.0793,14000.0
2016-08-12 10:30:00,27.64,27.66,27.58,27.65,18840.0,26.136,26.1549,26.0793,26.1455,18840.0
2016-08-12 11:00:00,27.63,27.63,27.55,27.59,16820.0,26.1266,26.1266,26.0509,26.0888,16820.0
2016-08-12 11:30:00,27.59,27.63,27.53,27.61,16880.0,26.0888,26.1266,26.032,26.1077,16880.0
2016-08-12 12:00:00,27.6,27.6,27.5,27.53,11600.0,26.0982,26.0982,26.0037,26.032,11600.0
2016-08-12 12:30:00,27.52,27.61,27.52,27.6,11200.0,26.0226,26.1077,26.0226,26.0982,11200.0
2016-08-12 13:00:00,27.58,27.69,27.57,27.69,9200.0,26.0793,26.1833,26.0698,26.1833,9200.0
2016-08-12 13:30:00,27.66,27.71,27.66,27.71,6800.0,26.1549,26.2022,26.1549,26.2022,6800.0
2016-08-12 14:00:00,27.7,27.75,27.68,27.71,19600.0,26.1928,26.2401,26.1739,26.2022,19600.0
2016-08-12 14:30:00,27.75,27.77,27.74,27.77,6800.0,26.2401,26.259,26.2306,26.259,6800.0
2016-08-12 15:00:00,27.75,27.81,27.75,27.79,10024.0,26.2401,26.2968,26.2401,26.2779,10024.0
2016-08-12 15:30:00,27.79,27.79,27.68,27.71,52544.0,26.2779,26.2779,26.1739,26.2022,52544.0
2016-08-15 09:30:00,27.78,27.86,27.78,27.79,1832.0,26.2684,26.3441,26.2684,26.2779,1832.0
2016-08-15 10:00:00,27.8,27.93,27.78,27.93,5600.0,26.2873,26.4103,26.2684,26.4103,5600.0
2016-08-15 10:30:00,27.96,28.01,27.96,27.97,3284.0,26.4386,26.4859,26.4386,26.4481,3284.0
2016-08-15 11:00:00,27.97,27.97,27.9,27.91,6800.0,26.4481,26.4481,26.3819,26.3913,6800.0
2016-08-15 11:30:00,27.91,27.92,27.81,27.81,11200.0,26.3913,26.4008,26.2968,26.2968,11200.0
2016-08-15 12:00:00,27.85,27.85,27.8,27.83,14000.0,26.3346,26.3346,26.2873,26.3157,14000.0
2016-08-15 12:30:00,27.82,27.86,27.82,27.84,1600.0,26.3062,26.3441,26.3062,26.3252,1600.0
2016-08-15 13:00:00,27.86,27.91,27.86,27.91,6800.0,26.3441,26.3913,26.3441,26.3913,6800.0
2016-08-15 13:30:00,27.88,27.92,27.85,27.92,5600.0,26.363,26.4008,26.3346,26.4008,5600.0
2016-08-15 14:00:00,27.91,27.91,27.83,27.84,16400.0,26.3913,26.3913,26.3157,26.3252,16400.0
2016-08-15 14:30:00,27.86,27.93,27.85,27.9,12708.0,26.3441,26.4103,26.3346,26.3819,12708.0
2016-08-15 15:00:00,27.92,27.95,27.9,27.95,34000.0,26.4008,26.4292,26.3819,26.4292,34000.0
2016-08-15 15:30:00,27.95,27.97,27.83,27.86,85588.0,26.4292,26.4481,26.3157,26.3441,85588.0
2016-08-16 09:30:00,27.77,27.77,27.58,27.65,8724.0,26.259,26.259,26.0793,26.1455,8724.0
2016-08-16 10:00:00,27.66,27.81,27.65,27.74,19240.0,26.1549,26.2968,26.1455,26.2306,19240.0
2016-08-16 10:30:00,27.73,27.83,27.71,27.71,14000.0,26.2211,26.3157,26.2022,26.2022,14000.0
2016-08-16 11:00:00,27.69,27.74,27.61,27.71,10400.0,26.1833,26.2306,26.1077,26.2022,10400.0
2016-08-16 11:30:00,27.67,27.75,27.63,27.75,35260.0,26.1644,26.2401,26.1266,26.2401,35260.0
2016-08-16 12:00:00,27.71,27.75,27.7,27.72,8000.0,26.2022,26.2401,26.1928,26.2117,8000.0
2016-08-16 12:30:00,27.71,27.75,27.68,27.75,16040.0,26.2022,26.2401,26.1739,26.2401,16040.0
2016-08-16 13:00:00,27.72,27.74,27.66,27.66,19672.0,26.2117,26.2306,26.1549,26.1549,19672.0
2016-08-16 13:30:00,27.69,27.71,27.65,27.68,12400.0,26.1833,26.2022,26.1455,26.1739,12400.0
2016-08-16 14:00:00,27.68,27.71,27.66,27.7,19604.0,26.1739,26.2022,26.1549,26.1928,19604.0
2016-08-16 14:30:00,27.7,27.71,27.65,27.66,53200.0,26.1928,26.2022,26.1455,26.1549,53200.0
2016-08-16 15:00:00,27.66,27.74,27.6,27.74,135104.0,26.1549,26.2306,26.0982,26.2306,135104.0
2016-08-16 15:30:00,27.71,27.78,27.54,27.56,154840.0,26.2022,26.2684,26.0415,26.0604,154840.0
2016-08-17 09:30:00,27.31,28.47,27.07,28.26,109560.0,25.824,26.9209,25.5971,26.7223,109560.0
2016-08-17 10:00:00,28.26,28.56,28.16,28.41,123856.0,26.7223,27.006,26.6277,26.8641,123856.0
2016-08-17 10:30:00,28.42,28.49,27.89,27.91,102972.0,26.8736,26.9398,26.3724,26.3913,102972.0
2016-08-17 11:00:00,27.9,28.05,27.77,27.94,35600.0,26.3819,26.5237,26.259,26.4197,35600.0
2016-08-17 11:30:00,27.94,28.03,27.85,27.89,27600.0,26.4197,26.5048,26.3346,26.3724,27600.0
2016-08-17 12:00:00,27.88,27.89,27.77,27.79,32400.0,26.363,26.3724,26.259,26.2779,32400.0
2016-08-17 12:30:00,27.74,27.78,27.59,27.69,51200.0,26.2306,26.2684,26.0888,26.1833,51200.0
2016-08-17 13:00:00,27.72,27.83,27.63,27.78,48640.0,26.2117,26.3157,26.1266,26.2684,48640.0
2016-08-17 13:30:00,27.82,27.95,27.76,27.9,14800.0,26.3062,26.4292,26.2495,26.3819,14800.0
2016-08-17 14:00:00,27.89,28.06,27.84,28.01,50620.0,26.3724,26.5332,26.3252,26.4859,50620.0
2016-08-17 14:30:00,28.05,28.2,27.93,28.18,57092.0,26.5237,26.6656,26.4103,26.6467,57092.0
2016-08-17 15:00:00,28.14,28.22,28.07,28.13,58432.0,26.6088,26.6845,26.5426,26.5994,58432.0
2016-08-17 15:30:00,28.13,28.13,27.97,28.05,154324.0,26.5994,26.5994,26.4481,26.5237,154324.0
2016-08-18 09:30:00,27.96,27.96,26.98,26.98,66344.0,26.4386,26.4386,25.5119,25.5119,66344.0
2016-08-18 10:00:00,27.07,27.09,26.71,26.9,103444.0,25.5971,25.616,25.2566,25.4363,103444.0
2016-08-18 10:30:00,26.92,27.07,26.77,26.83,145520.0,25.4552,25.5971,25.3134,25.3701,145520.0
2016-08-18 11:00:00,26.88,26.92,26.8,26.84,24400.0,25.4174,25.4552,25.3417,25.3796,24400.0
2016-08-18 11:30:00,26.84,26.9,26.81,26.88,28592.0,25.3796,25.4363,25.3512,25.4174,28592.0
2016-08-18 12:00:00,26.9,26.93,26.84,26.9,12000.0,25.4363,25.4647,25.3796,25.4363,12000.0
2016-08-18 12:30:00,26.9,26.93,26.89,26.89,12000.0,25.4363,25.4647,25.4268,25.4268,12000.0
2016-08-18 13:00:00,26.89,26.91,26.83,26.88,46756.0,25.4268,25.4458,25.3701,25.4174,46756.0
2016-08-18 13:30:00,26.87,26.91,26.77,26.77,37620.0,25.4079,25.4458,25.3134,25.3134,37620.0
2016-08-18 14:00:00,26.77,26.79,26.65,26.73,39204.0,25.3134,25.3323,25.1999,25.2756,39204.0
2016-08-18 14:30:00,26.71,26.72,26.67,26.67,33576.0,25.2566,25.2661,25.2188,25.2188,33576.0
2016-08-18 15:00:00,26.68,26.68,26.6,26.63,28564.0,25.2283,25.2283,25.1526,25.181,28564.0
2016-08-18 15:30:00,26.63,26.68,26.59,26.64,113668.0,25.181,25.2283,25.1432,25.1904,113668.0
2016-08-19 09:30:00,26.6,26.68,26.43,26.55,119488.0,25.1526,25.2283,24.9919,25.1053,119488.0
2016-08-19 10:00:00,26.61,26.64,26.6,26.61,3600.0,25.1621,25.1904,25.1526,25.1621,3600.0
2016-08-19 10:30:00,26.65,26.75,26.65,26.65,18720.0,25.1999,25.2945,25.1999,25.1999,18720.0
2016-08-19 11:00:00,26.7,26.7,26.61,26.63,46864.0,25.2472,25.2472,25.1621,25.181,46864.0
2016-08-19 11:30:00,26.63,26.72,26.6,26.67,22136.0,25.181,25.2661,25.1526,25.2188,22136.0
2016-08-19 12:00:00,26.65,26.69,26.6,26.65,15024.0,25.1999,25.2377,25.1526,25.1999,15024.0
2016-08-19 12:30:00,26.63,26.64,26.6,26.6,16680.0,25.181,25.1904,25.1526,25.1526,16680.0
2016-08-19 13:00:00,26.6,26.77,26.59,26.72,17600.0,25.1526,25.3134,25.1432,25.2661,17600.0
2016-08-19 13:30:00,26.69,26.75,26.67,26.71,8172.0,25.2377,25.2945,25.2188,25.2566,8172.0
2016-08-19 14:00:00,26.71,26.73,26.68,26.72,11200.0,25.2566,25.2756,25.2283,25.2661,11200.0
2016-08-19 14:30:00,26.74,26.75,26.69,26.74,22624.0,25.285,25.2945,25.2377,25.285,22624.0
2016-08-19 15:00:00,26.77,26.87,26.74,26.78,20800.0,25.3134,25.4079,25.285,25.3228,20800.0
2016-08-19 15:30:00,26.75,26.84,26.71,26.76,103352.0,25.2945,25.3796,25.2566,25.3039,103352.0
2016-08-22 09:30:00,26.72,26.93,26.64,26.84,19644.0,25.2661,25.4647,25.1904,25.3796,19644.0
2016-08-22 10:00:00,26.86,26.86,26.37,26.65,72620.0,25.3985,25.3985,24.9351,25.1999,72620.0
2016-08-22 10:30:00,26.68,26.8,26.67,26.79,78948.0,25.2283,25.3417,25.2188,25.3323,78948.0
2016-08-22 11:00:00,26.8,26.8,26.6,26.62,35052.0,25.3417,25.3417,25.1526,25.1715,35052.0
2016-08-22 11:30:00,26.6,26.7,26.57,26.67,49700.0,25.1526,25.2472,25.1243,25.2188,49700.0
2016-08-22 12:00:00,26.63,26.79,26.63,26.77,16400.0,25.181,25.3323,25.181,25.3134,16400.0
2016-08-22 12:30:00,26.76,26.77,26.73,26.77,6400.0,25.3039,25.3134,25.2756,25.3134,6400.0
2016-08-22 13:00:00,26.8,26.8,26.7,26.72,8544.0,25.3417,25.3417,25.2472,25.2661,8544.0
2016-08-22 13:30:00,26.73,26.77,26.72,26.77,9200.0,25.2756,25.3134,25.2661,25.3134,9200.0
2016-08-22 14:00:00,26.76,26.79,26.71,26.72,10800.0,25.3039,25.3323,25.2566,25.2661,10800.0
2016-08-22 14:30:00,26.72,26.72,26.69,26.72,17600.0,25.2661,25.2661,25.2377,25.2661,17600.0
2016-08-22 15:00:00,26.71,26.77,26.71,26.75,14000.0,25.2566,25.3134,25.2566,25.2945,14000.0
2016-08-22 15:30:00,26.77,26.83,26.74,26.8,56848.0,25.3134,25.3701,25.285,25.3417,56848.0
2016-08-23 09:30:00,26.7,26.73,26.68,26.7,36992.0,25.2472,25.2756,25.2283,25.2472,36992.0
2016-08-23 10:00:00,26.72,26.83,26.68,26.77,20924.0,25.2661,25.3701,25.2283,25.3134,20924.0
2016-08-23 10:30:00,26.82,26.92,26.78,26.79,72296.0,25.3607,25.4552,25.3228,25.3323,72296.0
2016-08-23 11:00:00,26.82,26.84,26.77,26.82,12400.0,25.3607,25.3796,25.3134,25.3607,12400.0
2016-08-23 11:30:00,26.83,26.89,26.8,26.88,17200.0,25.3701,25.4268,25.3417,25.4174,17200.0
2016-08-23 12:00:00,26.88,26.89,26.84,26.85,20000.0,25.4174,25.4268,25.3796,25.389,20000.0
2016-08-23 12:30:00,26.85,26.89,26.83,26.84,14400.0,25.389,25.4268,25.3701,25.3796,14400.0
2016-08-23 13:00:00,26.85,26.86,26.83,26.83,7600.0,25.389,25.3985,25.3701,25.3701,7600.0
2016-08-23 13:30:00,26.83,26.85,26.8,26.8,8800.0,25.3701,25.389,25.3417,25.3417,8800.0
2016-08-23 14:00:00,26.81,26.82,26.79,26.8,15720.0,25.3512,25.3607,25.3323,25.3417,15720.0
2016-08-23 14:30:00,26.8,26.81,26.75,26.76,16592.0,25.3417,25.3512,25.2945,25.3039,16592.0
2016-08-23 15:00:00,26.75,26.77,26.71,26.73,16400.0,25.2945,25.3134,25.2566,25.2756,16400.0
2016-08-23 15:30:00,26.74,26.74,26.64,26.65,88300.0,25.285,25.285,25.1904,25.1999,88300.0
2016-08-24 09:30:00,26.65,26.76,26.54,26.75,15360.0,25.1999,25.3039,25.0959,25.2945,15360.0
2016-08-24 10:00:00,26.75,26.75,26.7,26.72,18980.0,25.2945,25.2945,25.2472,25.2661,18980.0
2016-08-24 10:30:00,26.74,26.82,26.72,26.82,49248.0,25.285,25.3607,25.2661,25.3607,49248.0
2016-08-24 11:00:00,26.84,26.84,26.75,26.76,18800.0,25.3796,25.3796,25.2945,25.3039,18800.0
2016-08-24 11:30:00,26.76,26.79,26.74,26.74,14200.0,25.3039,25.3323,25.285,25.285,14200.0
2016-08-24 12:00:00,26.75,26.76,26.73,26.74,17200.0,25.2945,25.3039,25.2756,25.285,17200.0
2016-08-24 12:30:00,26.74,26.77,26.73,26.74,18000.0,25.285,25.3134,25.2756,25.285,18000.0
2016-08-24 13:00:00,26.74,26.77,26.72,26.73,9200.0,25.285,25.3134,25.2661,25.2756,9200.0
2016-08-24 13:30:00,26.72,26.72,26.59,26.61,22400.0,25.2661,25.2661,25.1432,25.1621,22400.0
2016-08-24 14:00:00,26.6,26.6,26.39,26.47,32476.0,25.1526,25.1526,24.9541,25.0297,32476.0
2016-08-24 14:30:00,26.47,26.47,26.31,26.36,46020.0,25.0297,25.0297,24.8784,24.9257,46020.0
2016-08-24 15:00:00,26.36,26.36,26.11,26.21,55400.0,24.9257,24.9257,24.6893,24.7838,55400.0
2016-08-24 15:30:00,26.19,26.33,26.16,26.24,126208.0,24.7649,24.8973,24.7366,24.8122,126208.0
2016-08-25 09:30:00,26.08,26.36,26.08,26.3,20924.0,24.736,25.0016,24.736,24.9447,20924.0
2016-08-25 10:00:00,26.33,26.5,26.33,26.44,20000.0,24.9731,25.1344,24.9731,25.0775,20000.0
2016-08-25 10:30:00,26.45,26.49,26.31,26.31,43200.0,25.0869,25.1249,24.9542,24.9542,43200.0
2016-08-25 11:00:00,26.31,26.43,26.29,26.29,22000.0,24.9542,25.068,24.9352,24.9352,22000.0
2016-08-25 11:30:00,26.29,26.37,26.28,26.36,15860.0,24.9352,25.0111,24.9257,25.0016,15860.0
2016-08-25 12:00:00,26.35,26.36,26.32,26.32,6800.0,24.9921,25.0016,24.9636,24.9636,6800.0
2016-08-25 12:30:00,26.31,26.35,26.3,26.35,6000.0,24.9542,24.9921,24.9447,24.9921,6000.0
2016-08-25 13:00:00,26.35,26.42,26.35,26.42,13200.0,24.9921,25.0585,24.9921,25.0585,13200.0
2016-08-25 13:30:00,26.41,26.41,26.29,26.3,21596.0,25.049,25.049,24.9352,24.9447,21596.0
2016-08-25 14:00:00,26.31,26.32,26.24,26.24,18000.0,24.9542,24.9636,24.8878,24.8878,18000.0
2016-08-25 14:30:00,26.26,26.27,26.13,26.15,53324.0,24.9067,24.9162,24.7834,24.8024,53324.0
2016-08-25 15:00:00,26.13,26.16,26.0,26.13,39604.0,24.7834,24.8119,24.6601,24.7834,39604.0
2016-08-25 15:30:00,26.13,26.3,26.13,26.28,90020.0,24.7834,24.9447,24.7834,24.9257,90020.0
2016-08-26 09:30:00,26.27,26.54,26.27,26.4,3236.0,24.9162,25.1723,24.9162,25.0395,3236.0
2016-08-26 10:00:00,26.49,26.56,26.47,26.52,10184.0,25.1249,25.1913,25.1059,25.1533,10184.0
2016-08-26 10:30:00,26.51,26.52,26.41,26.49,19200.0,25.1439,25.1533,25.049,25.1249,19200.0
2016-08-26 11:00:00,26.49,26.5,26.49,26.49,20172.0,25.1249,25.1344,25.1249,25.1249,20172.0
2016-08-26 11:30:00,26.5,26.5,26.34,26.38,14000.0,25.1344,25.1344,24.9826,25.0206,14000.0
2016-08-26 12:00:00,26.33,26.33,26.22,26.29,15780.0,24.9731,24.9731,24.8688,24.9352,15780.0
2016-08-26 12:30:00,26.26,26.33,26.25,26.33,6340.0,24.9067,24.9731,24.8973,24.9731,6340.0
2016-08-26 13:00:00,26.3,26.32,26.25,26.28,10000.0,24.9447,24.9636,24.8973,24.9257,10000.0
2016-08-26 13:30:00,26.27,26.33,26.27,26.29,43600.0,24.9162,24.9731,24.9162,24.9352,43600.0
2016-08-26 14:00:00,26.31,26.36,26.29,26.32,15704.0,24.9542,25.0016,24.9352,24.9636,15704.0
2016-08-26 14:30:00,26.28,26.36,26.28,26.32,12500.0,24.9257,25.0016,24.9257,24.9636,12500.0
2016-08-26 15:00:00,26.35,26.44,26.34,26.43,16400.0,24.9921,25.0775,24.9826,25.068,16400.0
2016-08-26 15:30:00,26.42,26.5,26.4,26.4,66220.0,25.0585,25.1344,25.0395,25.0395,66220.0
2016-08-29 09:30:00,26.51,26.52,26.27,26.38,11796.0,25.1439,25.1533,24.9162,25.0206,11796.0
2016-08-29 10:00:00,26.42,26.54,26.42,26.43,29600.0,25.0585,25.1723,25.0585,25.068,29600.0
2016-08-29 10:30:00,26.42,26.49,26.42,26.47,7692.0,25.0585,25.1249,25.0585,25.1059,7692.0
2016-08-29 11:00:00,26.53,26.56,26.48,26.51,17200.0,25.1628,25.1913,25.1154,25.1439,17200.0
2016-08-29 11:30:00,26.53,26.56,26.47,26.47,29600.0,25.1628,25.1913,25.1059,25.1059,29600.0
2016-08-29 12:00:00,26.48,26.5,26.46,26.5,9600.0,25.1154,25.1344,25.0964,25.1344,9600.0
2016-08-29 12:30:00,26.53,26.56,26.52,26.55,40000.0,25.1628,25.1913,25.1533,25.1818,40000.0
2016-08-29 13:00:00,26.56,26.61,26.56,26.61,12400.0,25.1913,25.2387,25.1913,25.2387,12400.0
2016-08-29 13:30:00,26.59,26.68,26.59,26.62,12800.0,25.2197,25.3051,25.2197,25.2482,12800.0
2016-08-29 14:00:00,26.62,26.69,26.58,26.62,25220.0,25.2482,25.3146,25.2102,25.2482,25220.0
2016-08-29 14:30:00,26.61,26.64,26.55,26.57,21600.0,25.2387,25.2672,25.1818,25.2008,21600.0
2016-08-29 15:00:00,26.57,26.59,26.41,26.43,39600.0,25.2008,25.2197,25.049,25.068,39600.0
2016-08-29 15:30:00,26.43,26.53,26.41,26.5,87344.0,25.068,25.1628,25.049,25.1344,87344.0
2016-08-30 09:30:00,26.37,26.52,26.35,26.52,4000.0,25.0111,25.1533,24.9921,25.1533,4000.0
2016-08-30 10:00:00,26.53,26.61,26.48,26.51,11004.0,25.1628,25.2387,25.1154,25.1439,11004.0
2016-08-30 10:30:00,26.53,26.56,26.46,26.49,66552.0,25.1628,25.1913,25.0964,25.1249,66552.0
2016-08-30 11:00:00,26.49,26.52,26.41,26.44,22800.0,25.1249,25.1533,25.049,25.0775,22800.0
2016-08-30 11:30:00,26.45,26.47,26.41,26.41,12000.0,25.0869,25.1059,25.049,25.049,12000.0
2016-08-30 12:00:00,26.42,26.42,26.35,26.35,15628.0,25.0585,25.0585,24.9921,24.9921,15628.0
2016-08-30 12:30:00,26.36,26.36,26.3,26.3,6192.0,25.0016,25.0016,24.9447,24.9447,6192.0
2016-08-30 13:00:00,26.3,26.34,26.28,26.29,8400.0,24.9447,24.9826,24.9257,24.9352,8400.0
2016-08-30 13:30:00,26.29,26.3,26.21,26.22,17236.0,24.9352,24.9447,24.8593,24.8688,17236.0
2016-08-30 14:00:00,26.2,26.22,26.16,26.2,10400.0,24.8498,24.8688,24.8119,24.8498,10400.0
2016-08-30 14:30:00,26.23,26.25,26.19,26.2,45600.0,24.8783,24.8973,24.8403,24.8498,45600.0
2016-08-30 15:00:00,26.2,26.22,26.18,26.18,64500.0,24.8498,24.8688,24.8309,24.8309,64500.0
2016-08-30 15:30:00,26.18,26.18,26.06,26.11,160288.0,24.8309,24.8309,24.717,24.7645,160288.0
2016-08-31 09:30:00,26.03,26.42,26.03,26.11,10680.0,24.6886,25.0585,24.6886,24.7645,10680.0
2016-08-31 10:00:00,26.19,26.36,26.17,26.28,122660.0,24.8403,25.0016,24.8214,24.9257,122660.0
2016-08-31 10:30:00,26.26,26.38,26.24,26.31,25600.0,24.9067,25.0206,24.8878,24.9542,25600.0
2016-08-31 11:00:00,26.32,26.42,26.32,26.36,15480.0,24.9636,25.0585,24.9636,25.0016,15480.0
2016-08-31 11:30:00,26.36,26.38,26.33,26.36,11960.0,25.0016,25.0206,24.9731,25.0016,11960.0
2016-08-31 12:00:00,26.34,26.36,26.31,26.36,16400.0,24.9826,25.0016,24.9542,25.0016,16400.0
2016-08-31 12:30:00,26.33,26.38,26.33,26.34,10656.0,24.9731,25.0206,24.9731,24.9826,10656.0
2016-08-31 13:00:00,26.32,26.36,26.31,26.34,16400.0,24.9636,25.0016,24.9542,24.9826,16400.0
2016-08-31 13:30:00,26.34,26.37,26.28,26.31,20400.0,24.9826,25.0111,24.9257,24.9542,20400.0
2016-08-31 14:00:00,26.28,26.37,26.28,26.34,13348.0,24.9257,25.0111,24.9257,24.9826,13348.0
2016-08-31 14:30:00,26.36,26.37,26.31,26.37,18400.0,25.0016,25.0111,24.9542,25.0111,18400.0
2016-08-31 15:00:00,26.34,26.43,26.34,26.42,64080.0,24.9826,25.068,24.9826,25.0585,64080.0
2016-08-31 15:30:00,26.43,26.45,26.34,26.34,121384.0,25.068,25.0869,24.9826,24.9826,121384.0
2016-09-01 09:30:00,26.29,26.56,26.29,26.53,46928.0,24.9352,25.1913,24.9352,25.1628,46928.0
2016-09-01 10:00:00,26.49,26.77,26.49,26.75,95416.0,25.1249,25.3905,25.1249,25.3715,95416.0
2016-09-01 10:30:00,26.71,26.71,26.56,26.59,46000.0,25.3335,25.3335,25.1913,25.2197,46000.0
2016-09-01 11:00:00,26.6,26.61,26.54,26.59,42468.0,25.2292,25.2387,25.1723,25.2197,42468.0
2016-09-01 11:30:00,26.61,26.72,26.57,26.72,48900.0,25.2387,25.343,25.2008,25.343,48900.0
2016-09-01 12:00:00,26.72,26.83,26.71,26.83,28316.0,25.343,25.4474,25.3335,25.4474,28316.0
2016-09-01 12:30:00,26.81,26.87,26.76,26.77,30400.0,25.4284,25.4853,25.381,25.3905,30400.0
2016-09-01 13:00:00,26.78,26.88,26.71,26.77,102016.0,25.3999,25.4948,25.3335,25.3905,102016.0
2016-09-01 13:30:00,26.76,26.76,26.71,26.74,17668.0,25.381,25.381,25.3335,25.362,17668.0
2016-09-01 14:00:00,26.73,26.74,26.67,26.74,25876.0,25.3525,25.362,25.2956,25.362,25876.0
2016-09-01 14:30:00,26.74,26.75,26.7,26.72,30144.0,25.362,25.3715,25.3241,25.343,30144.0
2016-09-01 15:00:00,26.72,26.72,26.61,26.63,47928.0,25.343,25.343,25.2387,25.2577,47928.0
2016-09-01 15:30:00,26.63,26.68,26.62,26.63,105404.0,25.2577,25.3051,25.2482,25.2577,105404.0
2016-09-02 09:30:00,26.75,26.79,26.66,26.76,18324.0,25.3715,25.4094,25.2861,25.381,18324.0
2016-09-02 10:00:00,26.77,26.81,26.67,26.74,25600.0,25.3905,25.4284,25.2956,25.362,25600.0
2016-09-02 10:30:00,26.72,26.75,26.7,26.71,14400.0,25.343,25.3715,25.3241,25.3335,14400.0
2016-09-02 11:00:00,26.74,26.77,26.7,26.75,46268.0,25.362,25.3905,25.3241,25.3715,46268.0
2016-09-02 11:30:00,26.75,26.86,26.75,26.85,17800.0,25.3715,25.4758,25.3715,25.4663,17800.0
2016-09-02 12:00:00,26.84,26.85,26.78,26.79,22908.0,25.4568,25.4663,25.3999,25.4094,22908.0
2016-09-02 12:30:00,26.77,26.8,26.75,26.79,6000.0,25.3905,25.4189,25.3715,25.4094,6000.0
2016-09-02 13:00:00,26.77,26.8,26.74,26.75,25480.0,25.3905,25.4189,25.362,25.3715,25480.0
2016-09-02 13:30:00,26.77,26.78,26.74,26.75,13200.0,25.3905,25.3999,25.362,25.3715,13200.0
2016-09-02 14:00:00,26.75,26.79,26.74,26.76,20400.0,25.3715,25.4094,25.362,25.381,20400.0
2016-09-02 14:30:00,26.75,26.8,26.75,26.78,23600.0,25.3715,25.4189,25.3715,25.3999,23600.0
2016-09-02 15:00:00,26.78,26.83,26.73,26.78,38108.0,25.3999,25.4474,25.3525,25.3999,38108.0
2016-09-02 15:30:00,26.78,26.79,26.68,26.73,132912.0,25.3999,25.4094,25.3051,25.3525,132912.0
2016-09-06 09:30:00,26.72,26.88,26.0,26.79,23032.0,25.343,25.4948,24.6601,25.4094,23032.0
2016-09-06 10:00:00,26.82,26.83,26.63,26.71,26392.0,25.4379,25.4474,25.2577,25.3335,26392.0
2016-09-06 10:30:00,26.7,26.84,26.7,26.84,22792.0,25.3241,25.4568,25.3241,25.4568,22792.0
2016-09-06 11:00:00,26.86,26.96,26.84,26.91,29696.0,25.4758,25.5707,25.4568,25.5232,29696.0
2016-09-06 11:30:00,26.92,26.93,26.88,26.91,9376.0,25.5327,25.5422,25.4948,25.5232,9376.0
2016-09-06 12:00:00,26.91,26.92,26.86,26.89,13244.0,25.5232,25.5327,25.4758,25.5043,13244.0
2016-09-06 12:30:00,26.91,26.91,26.81,26.89,9600.0,25.5232,25.5232,25.4284,25.5043,9600.0
2016-09-06 13:00:00,26.86,26.86,26.81,26.84,17600.0,25.4758,25.4758,25.4284,25.4568,17600.0
2016-09-06 13:30:00,26.82,26.86,26.82,26.84,7212.0,25.4379,25.4758,25.4379,25.4568,7212.0
2016-09-06 14:00:00,26.85,26.85,26.76,26.85,21048.0,25.4663,25.4663,25.381,25.4663,21048.0
2016-09-06 14:30:00,26.84,26.85,26.8,26.83,22336.0,25.4568,25.4663,25.4189,25.4474,22336.0
2016-09-06 15:00:00,26.84,26.86,26.81,26.82,48188.0,25.4568,25.4758,25.4284,25.4379,48188.0
2016-09-06 15:30:00,26.83,26.88,26.81,26.83,89524.0,25.4474,25.4948,25.4284,25.4474,89524.0
2016-09-07 09:30:00,26.78,26.93,26.73,26.89,11556.0,25.3999,25.5422,25.3525,25.5043,11556.0
2016-09-07 10:00:00,26.89,27.03,26.87,27.02,16944.0,25.5043,25.6371,25.4853,25.6276,16944.0
2016-09-07 10:30:00,26.98,27.12,26.96,27.11,44900.0,25.5896,25.7224,25.5707,25.7129,44900.0
2016-09-07 11:00:00,27.12,27.19,27.08,27.14,54948.0,25.7224,25.7888,25.6845,25.7414,54948.0
2016-09-07 11:30:00,27.13,27.21,27.13,27.2,19924.0,25.7319,25.8078,25.7319,25.7983,19924.0
2016-09-07 12:00:00,27.18,27.32,27.18,27.19,51336.0,25.7793,25.9121,25.7793,25.7888,51336.0
2016-09-07 12:30:00,27.18,27.23,27.18,27.21,32856.0,25.7793,25.8267,25.7793,25.8078,32856.0
2016-09-07 13:00:00,27.2,27.3,27.2,27.23,26800.0,25.7983,25.8931,25.7983,25.8267,26800.0
2016-09-07 13:30:00,27.22,27.25,27.2,27.23,27204.0,25.8173,25.8457,25.7983,25.8267,27204.0
2016-09-07 14:00:00,27.24,27.26,27.18,27.21,26400.0,25.8362,25.8552,25.7793,25.8078,26400.0
2016-09-07 14:30:00,27.22,27.41,27.18,27.37,42800.0,25.8173,25.9975,25.7793,25.9595,42800.0
2016-09-07 15:00:00,27.36,27.53,27.33,27.49,66268.0,25.9501,26.1113,25.9216,26.0734,66268.0
2016-09-07 15:30:00,27.47,27.54,27.39,27.49,161608.0,26.0544,26.1208,25.9785,26.0734,161608.0
2016-09-08 09:30:00,27.53,27.53,27.18,27.29,25684.0,26.1113,26.1113,25.7793,25.8837,25684.0
2016-09-08 10:00:00,27.28,27.59,27.28,27.49,46000.0,25.8742,26.1682,25.8742,26.0734,46000.0
2016-09-08 10:30:00,27.5,27.66,27.48,27.53,32148.0,26.0828,26.2346,26.0639,26.1113,32148.0
2016-09-08 11:00:00,27.55,27.58,27.47,27.57,28828.0,26.1303,26.1587,26.0544,26.1492,28828.0
2016-09-08 11:30:00,27.57,27.6,27.49,27.59,22800.0,26.1492,26.1777,26.0734,26.1682,22800.0
2016-09-08 12:00:00,27.58,27.59,27.54,27.55,24500.0,26.1587,26.1682,26.1208,26.1303,24500.0
2016-09-08 12:30:00,27.58,27.77,27.55,27.66,108840.0,26.1587,26.3389,26.1303,26.2346,108840.0
2016-09-08 13:00:00,27.67,27.7,27.66,27.68,39600.0,26.2441,26.2725,26.2346,26.2536,39600.0
2016-09-08 13:30:00,27.69,27.69,27.61,27.66,28000.0,26.263,26.263,26.1872,26.2346,28000.0
2016-09-08 14:00:00,27.67,27.67,27.61,27.62,32880.0,26.2441,26.2441,26.1872,26.1967,32880.0
2016-09-08 14:30:00,27.61,27.66,27.6,27.65,33200.0,26.1872,26.2346,26.1777,26.2251,33200.0
2016-09-08 15:00:00,27.64,27.65,27.6,27.62,38400.0,26.2156,26.2251,26.1777,26.1967,38400.0
2016-09-08 15:30:00,27.62,27.68,27.58,27.64,235932.0,26.1967,26.2536,26.1587,26.2156,235932.0
2016-09-09 09:30:00,27.42,27.63,27.14,27.25,45348.0,26.007,26.2061,25.7414,25.8457,45348.0
2016-09-09 10:00:00,27.27,27.36,27.17,27.24,66824.0,25.8647,25.9501,25.7698,25.8362,66824.0
2016-09-09 10:30:00,27.21,27.21,27.02,27.11,31304.0,25.8078,25.8078,25.6276,25.7129,31304.0
2016-09-09 11:00:00,27.1,27.22,27.05,27.11,50400.0,25.7034,25.8173,25.656,25.7129,50400.0
2016-09-09 11:30:00,27.1,27.1,26.91,26.91,9200.0,25.7034,25.7034,25.5232,25.5232,9200.0
2016-09-09 12:00:00,26.89,26.99,26.84,26.89,18600.0,25.5043,25.5991,25.4568,25.5043,18600.0
2016-09-09 12:30:00,26.9,26.99,26.89,26.98,11400.0,25.5138,25.5991,25.5043,25.5896,11400.0
2016-09-09 13:00:00,26.97,26.97,26.81,26.82,16484.0,25.5801,25.5801,25.4284,25.4379,16484.0
2016-09-09 13:30:00,26.86,26.94,26.71,26.81,31788.0,25.4758,25.5517,25.3335,25.4284,31788.0
2016-09-09 14:00:00,26.86,26.87,26.75,26.82,31240.0,25.4758,25.4853,25.3715,25.4379,31240.0
2016-09-09 14:30:00,26.91,26.91,26.84,26.86,19004.0,25.5232,25.5232,25.4568,25.4758,19004.0
2016-09-09 15:00:00,26.86,26.86,26.8,26.81,37220.0,25.4758,25.4758,25.4189,25.4284,37220.0
2016-09-09 15:30:00,26.81,26.81,26.52,26.53,145684.0,25.4284,25.4284,25.1533,25.1628,145684.0
2016-09-12 09:30:00,26.39,26.68,26.39,26.65,19056.0,25.03,25.3051,25.03,25.2766,19056.0
2016-09-12 10:00:00,26.65,26.73,26.59,26.73,68000.0,25.2766,25.3525,25.2197,25.3525,68000.0
2016-09-12 10:30:00,26.71,26.71,26.46,26.58,48200.0,25.3335,25.3335,25.0964,25.2102,48200.0
2016-09-12 11:00:00,26.58,26.68,26.53,26.68,37568.0,25.2102,25.3051,25.1628,25.3051,37568.0
2016-09-12 11:30:00,26.69,26.83,26.65,26.79,27800.0,25.3146,25.4474,25.2766,25.4094,27800.0
2016-09-12 12:00:00,26.76,26.76,26.67,26.67,11412.0,25.381,25.381,25.2956,25.2956,11412.0
2016-09-12 12:30:00,26.67,26.75,26.67,26.75,26948.0,25.2956,25.3715,25.2956,25.3715,26948.0
2016-09-12 13:00:00,26.74,26.77,26.65,26.66,21600.0,25.362,25.3905,25.2766,25.2861,21600.0
2016-09-12 13:30:00,26.68,26.82,26.64,26.76,27608.0,25.3051,25.4379,25.2672,25.381,27608.0
2016-09-12 14:00:00,26.8,26.87,26.79,26.81,23200.0,25.4189,25.4853,25.4094,25.4284,23200.0
2016-09-12 14:30:00,26.81,26.9,26.79,26.88,20800.0,25.4284,25.5138,25.4094,25.4948,20800.0
2016-09-12 15:00:00,26.88,26.95,26.88,26.91,40016.0,25.4948,25.5612,25.4948,25.5232,40016.0
2016-09-12 15:30:00,26.91,27.0,26.89,26.98,83636.0,25.5232,25.6086,25.5043,25.5896,83636.0
2016-09-13 09:30:00,26.72,26.72,26.42,26.42,18400.0,25.343,25.343,25.0585,25.0585,18400.0
2016-09-13 10:00:00,26.42,26.61,26.42,26.56,17700.0,25.0585,25.2387,25.0585,25.1913,17700.0
2016-09-13 10:30:00,26.54,26.56,26.46,26.46,12800.0,25.1723,25.1913,25.0964,25.0964,12800.0
2016-09-13 11:00:00,26.5,26.57,26.42,26.43,106564.0,25.1344,25.2008,25.0585,25.068,106564.0
2016-09-13 11:30:00,26.4,26.42,26.33,26.4,17376.0,25.0395,25.0585,24.9731,25.0395,17376.0
2016-09-13 12:00:00,26.42,26.46,26.31,26.31,32000.0,25.0585,25.0964,24.9542,24.9542,32000.0
2016-09-13 12:30:00,26.31,26.4,26.23,26.23,72780.0,24.9542,25.0395,24.8783,24.8783,72780.0
2016-09-13 13:00:00,26.2,26.45,26.19,26.41,13060.0,24.8498,25.0869,24.8403,25.049,13060.0
2016-09-13 13:30:00,26.42,26.42,26.33,26.38,16504.0,25.0585,25.0585,24.9731,25.0206,16504.0
2016-09-13 14:00:00,26.36,26.43,26.36,26.37,20800.0,25.0016,25.068,25.0016,25.0111,20800.0
2016-09-13 14:30:00,26.37,26.54,26.37,26.46,19940.0,25.0111,25.1723,25.0111,25.0964,19940.0
2016-09-13 15:00:00,26.46,26.54,26.38,26.49,29200.0,25.0964,25.1723,25.0206,25.1249,29200.0
2016-09-13 15:30:00,26.49,26.56,26.4,26.41,76564.0,25.1249,25.1913,25.0395,25.049,76564.0
2016-09-14 09:30:00,26.42,26.71,26.42,26.68,30544.0,25.0585,25.3335,25.0585,25.3051,30544.0
2016-09-14 10:00:00,26.66,26.72,26.62,26.67,13448.0,25.2861,25.343,25.2482,25.2956,13448.0
2016-09-14 10:30:00,26.68,26.74,26.51,26.51,30588.0,25.3051,25.362,25.1439,25.1439,30588.0
2016-09-14 11:00:00,26.55,26.59,26.39,26.45,16436.0,25.1818,25.2197,25.03,25.0869,16436.0
2016-09-14 11:30:00,26.42,26.45,26.32,26.35,31200.0,25.0585,25.0869,24.9636,24.9921,31200.0
2016-09-14 12:00:00,26.33,26.43,26.33,26.4,6880.0,24.9731,25.068,24.9731,25.0395,6880.0
2016-09-14 12:30:00,26.44,26.44,26.32,26.36,10176.0,25.0775,25.0775,24.9636,25.0016,10176.0
2016-09-14 13:00:00,26.34,26.43,26.34,26.38,21856.0,24.9826,25.068,24.9826,25.0206,21856.0
2016-09-14 13:30:00,26.42,26.43,26.36,26.39,11668.0,25.0585,25.068,25.0016,25.03,11668.0
2016-09-14 14:00:00,26.39,26.47,26.34,26.47,24400.0,25.03,25.1059,24.9826,25.1059,24400.0
2016-09-14 14:30:00,26.49,26.56,26.48,26.55,27796.0,25.1249,25.1913,25.1154,25.1818,27796.0
2016-09-14 15:00:00,26.52,26.56,26.51,26.55,72852.0,25.1533,25.1913,25.1439,25.1818,72852.0
2016-09-14 15:30:00,26.54,26.78,26.52,26.78,365412.0,25.1723,25.3999,25.1533,25.3999,365412.0
2016-09-15 09:30:00,26.77,26.89,26.64,26.71,6344.0,25.3905,25.5043,25.2672,25.3335,6344.0
2016-09-15 10:00:00,26.7,26.9,26.7,26.88,6420.0,25.3241,25.5138,25.3241,25.4948,6420.0
2016-09-15 10:30:00,26.93,27.01,26.88,27.01,22400.0,25.5422,25.6181,25.4948,25.6181,22400.0
2016-09-15 11:00:00,27.0,27.18,26.97,27.09,56400.0,25.6086,25.7793,25.5801,25.694,56400.0
2016-09-15 11:30:00,27.11,27.19,27.05,27.19,38220.0,25.7129,25.7888,25.656,25.7888,38220.0
2016-09-15 12:00:00,27.08,27.21,27.08,27.15,24400.0,25.6845,25.8078,25.6845,25.7509,24400.0
2016-09-15 12:30:00,27.15,27.3,27.14,27.3,53728.0,25.7509,25.8931,25.7414,25.8931,53728.0
2016-09-15 13:00:00,27.29,27.32,27.24,27.3,16800.0,25.8837,25.9121,25.8362,25.8931,16800.0
2016-09-15 13:30:00,27.3,27.38,27.3,27.36,21644.0,25.8931,25.969,25.8931,25.9501,21644.0
2016-09-15 14:00:00,27.33,27.43,27.29,27.36,24868.0,25.9216,26.0164,25.8837,25.9501,24868.0
2016-09-15 14:30:00,27.35,27.42,27.35,27.39,28000.0,25.9406,26.007,25.9406,25.9785,28000.0
2016-09-15 15:00:00,27.38,27.5,27.38,27.5,79848.0,25.969,26.0828,25.969,26.0828,79848.0
2016-09-15 15:30:00,27.5,27.52,27.4,27.43,235812.0,26.0828,26.1018,25.988,26.0164,235812.0
2016-09-16 09:30:00,27.24,27.4,27.12,27.3,113800.0,25.8362,25.988,25.7224,25.8931,113800.0
2016-09-16 10:00:00,27.24,27.31,27.11,27.2,23056.0,25.8362,25.9026,25.7129,25.7983,23056.0
2016-09-16 10:30:00,27.2,27.31,27.12,27.12,35200.0,25.7983,25.9026,25.7224,25.7224,35200.0
2016-09-16 11:00:00,27.11,27.23,27.09,27.16,84200.0,25.7129,25.8267,25.694,25.7604,84200.0
2016-09-16 11:30:00,27.15,27.16,27.03,27.03,23200.0,25.7509,25.7604,25.6371,25.6371,23200.0
2016-09-16 12:00:00,27.05,27.15,27.05,27.14,26276.0,25.656,25.7509,25.656,25.7414,26276.0
2016-09-16 12:30:00,27.14,27.17,27.09,27.1,12948.0,25.7414,25.7698,25.694,25.7034,12948.0
2016-09-16 13:00:00,27.11,27.15,27.1,27.13,41068.0,25.7129,25.7509,25.7034,25.7319,41068.0
2016-09-16 13:30:00,27.13,27.2,27.09,27.12,14800.0,25.7319,25.7983,25.694,25.7224,14800.0
2016-09-16 14:00:00,27.11,27.12,26.98,26.98,24684.0,25.7129,25.7224,25.5896,25.5896,24684.0
2016-09-16 14:30:00,26.99,27.0,26.93,26.94,24708.0,25.5991,25.6086,25.5422,25.5517,24708.0
2016-09-16 15:00:00,26.95,27.02,26.95,27.01,32032.0,25.5612,25.6276,25.5612,25.6181,32032.0
2016-09-16 15:30:00,27.0,27.02,26.86,26.87,135332.0,25.6086,25.6276,25.4758,25.4853,135332.0
2016-09-19 09:30:00,27.01,27.32,26.94,27.32,58096.0,25.6181,25.9121,25.5517,25.9121,58096.0
2016-09-19 10:00:00,27.31,27.35,27.19,27.27,48284.0,25.9026,25.9406,25.7888,25.8647,48284.0
2016-09-19 10:30:00,27.35,27.39,27.28,27.32,82600.0,25.9406,25.9785,25.8742,25.9121,82600.0
2016-09-19 11:00:00,27.37,27.44,27.31,27.36,38912.0,25.9595,26.0259,25.9026,25.9501,38912.0
2016-09-19 11:30:00,27.4,27.48,27.4,27.45,27576.0,25.988,26.0639,25.988,26.0354,27576.0
2016-09-19 12:00:00,27.45,27.5,27.3,27.34,26344.0,26.0354,26.0828,25.8931,25.9311,26344.0
2016-09-19 12:30:00,27.34,27.39,27.31,27.32,30300.0,25.9311,25.9785,25.9026,25.9121,30300.0
2016-09-19 13:00:00,27.29,27.3,27.21,27.22,10800.0,25.8837,25.8931,25.8078,25.8173,10800.0
2016-09-19 13:30:00,27.2,27.29,27.11,27.29,33136.0,25.7983,25.8837,25.7129,25.8837,33136.0
2016-09-19 14:00:00,27.35,27.36,27.28,27.3,24400.0,25.9406,25.9501,25.8742,25.8931,24400.0
2016-09-19 14:30:00,27.31,27.37,27.3,27.37,39544.0,25.9026,25.9595,25.8931,25.9595,39544.0
2016-09-19 15:00:00,27.36,27.41,27.24,27.3,37280.0,25.9501,25.9975,25.8362,25.8931,37280.0
2016-09-19 15:30:00,27.31,27.36,27.27,27.32,89192.0,25.9026,25.9501,25.8647,25.9121,89192.0
2016-09-20 09:30:00,27.41,27.5,27.18,27.39,20476.0,25.9975,26.0828,25.7793,25.9785,20476.0
2016-09-20 10:00:00,27.37,27.43,27.27,27.38,121192.0,25.9595,26.0164,25.8647,25.969,121192.0
2016-09-20 10:30:00,27.35,27.39,27.28,27.33,19600.0,25.9406,25.9785,25.8742,25.9216,19600.0
2016-09-20 11:00:00,27.33,27.33,27.23,27.26,20240.0,25.9216,25.9216,25.8267,25.8552,20240.0
2016-09-20 11:30:00,27.27,27.32,27.25,27.28,27980.0,25.8647,25.9121,25.8457,25.8742,27980.0
2016-09-20 12:00:00,27.27,27.31,27.24,27.26,22896.0,25.8647,25.9026,25.8362,25.8552,22896.0
2016-09-20 12:30:00,27.27,27.29,27.22,27.25,26400.0,25.8647,25.8837,25.8173,25.8457,26400.0
2016-09-20 13:00:00,27.23,27.24,27.15,27.15,16400.0,25.8267,25.8362,25.7509,25.7509,16400.0
2016-09-20 13:30:00,27.16,27.22,27.1,27.21,16800.0,25.7604,25.8173,25.7034,25.8078,16800.0
2016-09-20 14:00:00,27.18,27.22,27.18,27.2,29000.0,25.7793,25.8173,25.7793,25.7983,29000.0
2016-09-20 14:30:00,27.2,27.25,27.17,27.25,39104.0,25.7983,25.8457,25.7698,25.8457,39104.0
2016-09-20 15:00:00,27.25,27.25,27.2,27.21,45440.0,25.8457,25.8457,25.7983,25.8078,45440.0
2016-09-20 15:30:00,27.21,27.28,27.15,27.15,90356.0,25.8078,25.8742,25.7509,25.7509,90356.0
2016-09-21 09:30:00,27.24,27.32,27.0,27.16,49112.0,25.8362,25.9121,25.6086,25.7604,49112.0
2016-09-21 10:00:00,27.13,27.26,27.13,27.16,23600.0,25.7319,25.8552,25.7319,25.7604,23600.0
2016-09-21 10:30:00,27.17,27.18,26.9,26.93,80400.0,25.7698,25.7793,25.5138,25.5422,80400.0
2016-09-21 11:00:00,26.93,27.07,26.83,26.93,167768.0,25.5422,25.675,25.4474,25.5422,167768.0
2016-09-21 11:30:00,26.89,26.92,26.79,26.79,24456.0,25.5043,25.5327,25.4094,25.4094,24456.0
2016-09-21 12:00:00,26.8,26.83,26.7,26.7,26024.0,25.4189,25.4474,25.3241,25.3241,26024.0
2016-09-21 12:30:00,26.68,26.73,26.62,26.73,28408.0,25.3051,25.3525,25.2482,25.3525,28408.0
2016-09-21 13:00:00,26.75,26.75,26.66,26.7,28340.0,25.3715,25.3715,25.2861,25.3241,28340.0
2016-09-21 13:30:00,26.68,26.68,26.61,26.61,16400.0,25.3051,25.3051,25.2387,25.2387,16400.0
2016-09-21 14:00:00,26.62,26.75,26.61,26.67,60300.0,25.2482,25.3715,25.2387,25.2956,60300.0
2016-09-21 14:30:00,26.68,26.73,26.65,26.73,68484.0,25.3051,25.3525,25.2766,25.3525,68484.0
2016-09-21 15:00:00,26.73,26.91,26.72,26.77,122856.0,25.3525,25.5232,25.343,25.3905,122856.0
2016-09-21 15:30:00,26.8,26.9,26.8,26.88,101980.0,25.4189,25.5138,25.4189,25.4948,101980.0
2016-09-22 09:30:00,26.94,27.07,26.84,26.9,97456.0,25.5517,25.675,25.4568,25.5138,97456.0
2016-09-22 10:00:00,26.93,27.01,26.89,26.97,66740.0,25.5422,25.6181,25.5043,25.5801,66740.0
2016-09-22 10:30:00,27.02,27.13,27.0,27.08,20800.0,25.6276,25.7319,25.6086,25.6845,20800.0
2016-09-22 11:00:00,27.08,27.17,27.05,27.15,16400.0,25.6845,25.7698,25.656,25.7509,16400.0
2016-09-22 11:30:00,27.11,27.21,27.11,27.19,12908.0,25.7129,25.8078,25.7129,25.7888,12908.0
2016-09-22 12:00:00,27.2,27.23,27.09,27.22,55872.0,25.7983,25.8267,25.694,25.8173,55872.0
2016-09-22 12:30:00,27.22,27.29,27.18,27.28,14400.0,25.8173,25.8837,25.7793,25.8742,14400.0
2016-09-22 13:00:00,27.31,27.39,27.31,27.32,16400.0,25.9026,25.9785,25.9026,25.9121,16400.0
2016-09-22 13:30:00,27.33,27.38,27.25,27.27,14800.0,25.9216,25.969,25.8457,25.8647,14800.0
2016-09-22 14:00:00,27.29,27.31,27.23,27.29,17260.0,25.8837,25.9026,25.8267,25.8837,17260.0
2016-09-22 14:30:00,27.28,27.33,27.25,27.33,8400.0,25.8742,25.9216,25.8457,25.9216,8400.0
2016-09-22 15:00:00,27.33,27.35,27.3,27.33,20000.0,25.9216,25.9406,25.8931,25.9216,20000.0
2016-09-22 15:30:00,27.33,27.42,27.33,27.36,59104.0,25.9216,26.007,25.9216,25.9501,59104.0
2016-09-23 09:30:00,27.26,27.31,27.11,27.18,72260.0,25.8552,25.9026,25.7129,25.7793,72260.0
2016-09-23 10:00:00,27.16,27.2,26.98,27.05,64076.0,25.7604,25.7983,25.5896,25.656,64076.0
2016-09-23 10:30:00,27.03,27.13,27.02,27.08,50640.0,25.6371,25.7319,25.6276,25.6845,50640.0
2016-09-23 11:00:00,27.08,27.16,27.07,27.07,11600.0,25.6845,25.7604,25.675,25.675,11600.0
2016-09-23 11:30:00,27.08,27.11,27.06,27.11,37688.0,25.6845,25.7129,25.6655,25.7129,37688.0
2016-09-23 12:00:00,27.1,27.17,27.08,27.17,29244.0,25.7034,25.7698,25.6845,25.7698,29244.0
2016-09-23 12:30:00,27.16,27.16,27.07,27.1,12924.0,25.7604,25.7604,25.675,25.7034,12924.0
2016-09-23 13:00:00,27.08,27.14,27.08,27.14,7600.0,25.6845,25.7414,25.6845,25.7414,7600.0
2016-09-23 13:30:00,27.13,27.13,27.08,27.1,10000.0,25.7319,25.7319,25.6845,25.7034,10000.0
2016-09-23 14:00:00,27.06,27.14,27.06,27.12,21320.0,25.6655,25.7414,25.6655,25.7224,21320.0
2016-09-23 14:30:00,27.13,27.15,27.09,27.14,10564.0,25.7319,25.7509,25.694,25.7414,10564.0
2016-09-23 15:00:00,27.15,27.15,27.1,27.12,10940.0,25.7509,25.7509,25.7034,25.7224,10940.0
2016-09-23 15:30:00,27.13,27.16,27.05,27.07,71268.0,25.7319,25.7604,25.656,25.675,71268.0
2016-09-26 09:30:00,26.92,27.5,26.91,27.08,67188.0,25.5327,26.0828,25.5232,25.6845,67188.0
2016-09-26 10:00:00,27.01,27.06,26.93,26.97,34800.0,25.6181,25.6655,25.5422,25.5801,34800.0
2016-09-26 10:30:00,26.97,27.06,26.91,26.95,22400.0,25.5801,25.6655,25.5232,25.5612,22400.0
2016-09-26 11:00:00,26.95,27.04,26.93,26.95,20800.0,25.5612,25.6465,25.5422,25.5612,20800.0
2016-09-26 11:30:00,26.97,27.08,26.97,27.04,5600.0,25.5801,25.6845,25.5801,25.6465,5600.0
2016-09-26 12:00:00,27.0,27.08,26.97,27.05,22148.0,25.6086,25.6845,25.5801,25.656,22148.0
2016-09-26 12:30:00,27.06,27.09,27.03,27.06,5600.0,25.6655,25.694,25.6371,25.6655,5600.0
2016-09-26 13:00:00,27.05,27.12,26.97,27.1,37200.0,25.656,25.7224,25.5801,25.7034,37200.0
2016-09-26 13:30:00,27.08,27.08,26.93,26.98,21528.0,25.6845,25.6845,25.5422,25.5896,21528.0
2016-09-26 14:00:00,26.99,27.06,26.95,27.02,14000.0,25.5991,25.6655,25.5612,25.6276,14000.0
2016-09-26 14:30:00,27.03,27.05,26.99,26.99,12400.0,25.6371,25.656,25.5991,25.5991,12400.0
2016-09-26 15:00:00,27.0,27.05,26.99,27.04,19320.0,25.6086,25.656,25.5991,25.6465,19320.0
2016-09-26 15:30:00,27.05,27.12,27.03,27.06,110460.0,25.656,25.7224,25.6371,25.6655,110460.0
2016-09-27 09:30:00,27.02,27.55,27.01,27.14,138396.0,25.6276,26.1303,25.6181,25.7414,138396.0
2016-09-27 10:00:00,27.17,27.28,27.14,27.14,98760.0,25.7698,25.8742,25.7414,25.7414,98760.0
2016-09-27 10:30:00,27.15,27.38,27.15,27.24,32000.0,25.7509,25.969,25.7509,25.8362,32000.0
2016-09-27 11:00:00,27.25,27.31,27.24,27.29,30768.0,25.8457,25.9026,25.8362,25.8837,30768.0
2016-09-27 11:30:00,27.32,27.32,27.22,27.23,20416.0,25.9121,25.9121,25.8173,25.8267,20416.0
2016-09-27 12:00:00,27.24,27.36,27.24,27.32,18224.0,25.8362,25.9501,25.8362,25.9121,18224.0
2016-09-27 12:30:00,27.33,27.34,27.27,27.29,19200.0,25.9216,25.9311,25.8647,25.8837,19200.0
2016-09-27 13:00:00,27.29,27.35,27.28,27.35,17600.0,25.8837,25.9406,25.8742,25.9406,17600.0
2016-09-27 13:30:00,27.36,27.38,27.33,27.34,13628.0,25.9501,25.969,25.9216,25.9311,13628.0
2016-09-27 14:00:00,27.33,27.35,27.3,27.35,15600.0,25.9216,25.9406,25.8931,25.9406,15600.0
2016-09-27 14:30:00,27.34,27.35,27.3,27.33,21752.0,25.9311,25.9406,25.8931,25.9216,21752.0
2016-09-27 15:00:00,27.33,27.36,27.32,27.36,24932.0,25.9216,25.9501,25.9121,25.9501,24932.0
2016-09-27 15:30:00,27.36,27.37,27.31,27.33,91876.0,25.9501,25.9595,25.9026,25.9216,91876.0
2016-09-28 09:30:00,27.31,27.31,27.1,27.16,38132.0,25.9026,25.9026,25.7034,25.7604,38132.0
2016-09-28 10:00:00,27.19,27.25,27.05,27.05,70000.0,25.7888,25.8457,25.656,25.656,70000.0
2016-09-28 10:30:00,27.05,27.07,26.95,27.0,15200.0,25.656,25.675,25.5612,25.6086,15200.0
2016-09-28 11:00:00,27.02,27.08,26.94,27.04,18000.0,25.6276,25.6845,25.5517,25.6465,18000.0
2016-09-28 11:30:00,27.04,27.07,26.96,27.07,14832.0,25.6465,25.675,25.5707,25.675,14832.0
2016-09-28 12:00:00,27.04,27.08,27.0,27.03,9600.0,25.6465,25.6845,25.6086,25.6371,9600.0
2016-09-28 12:30:00,27.03,27.06,26.96,26.99,14000.0,25.6371,25.6655,25.5707,25.5991,14000.0
2016-09-28 13:00:00,27.0,27.05,26.97,27.05,13844.0,25.6086,25.656,25.5801,25.656,13844.0
2016-09-28 13:30:00,27.05,27.07,27.05,27.06,10800.0,25.656,25.675,25.656,25.6655,10800.0
2016-09-28 14:00:00,27.05,27.13,27.02,27.1,18800.0,25.656,25.7319,25.6276,25.7034,18800.0
2016-09-28 14:30:00,27.08,27.1,27.01,27.08,22000.0,25.6845,25.7034,25.6181,25.6845,22000.0
2016-09-28 15:00:00,27.08,27.15,27.08,27.15,23988.0,25.6845,25.7509,25.6845,25.7509,23988.0
2016-09-28 15:30:00,27.11,27.19,27.09,27.19,72800.0,25.7129,25.7888,25.694,25.7888,72800.0
2016-09-29 09:30:00,27.11,27.59,27.07,27.23,29848.0,25.7129,26.1682,25.675,25.8267,29848.0
2016-09-29 10:00:00,27.19,27.32,27.19,27.27,68984.0,25.7888,25.9121,25.7888,25.8647,68984.0
2016-09-29 10:30:00,27.29,27.35,27.21,27.22,74056.0,25.8837,25.9406,25.8078,25.8173,74056.0
2016-09-29 11:00:00,27.27,27.36,27.22,27.36,35936.0,25.8647,25.9501,25.8173,25.9501,35936.0
2016-09-29 11:30:00,27.34,27.42,27.27,27.29,13200.0,25.9311,26.007,25.8647,25.8837,13200.0
2016-09-29 12:00:00,27.25,27.32,27.25,27.26,20800.0,25.8457,25.9121,25.8457,25.8552,20800.0
2016-09-29 12:30:00,27.25,27.3,27.21,27.24,48656.0,25.8457,25.8931,25.8078,25.8362,48656.0
2016-09-29 13:00:00,27.24,27.27,27.18,27.19,30800.0,25.8362,25.8647,25.7793,25.7888,30800.0
2016-09-29 13:30:00,27.19,27.23,27.14,27.16,36000.0,25.7888,25.8267,25.7414,25.7604,36000.0
2016-09-29 14:00:00,27.12,27.29,27.12,27.29,78180.0,25.7224,25.8837,25.7224,25.8837,78180.0
2016-09-29 14:30:00,27.28,27.32,27.24,27.27,26400.0,25.8742,25.9121,25.8362,25.8647,26400.0
2016-09-29 15:00:00,27.25,27.28,27.22,27.24,54544.0,25.8457,25.8742,25.8173,25.8362,54544.0
2016-09-29 15:30:00,27.23,27.25,27.04,27.07,107252.0,25.8267,25.8457,25.6465,25.675,107252.0
2016-09-30 09:30:00,27.11,27.26,26.93,27.16,26864.0,25.7129,25.8552,25.5422,25.7604,26864.0
2016-09-30 10:00:00,27.08,27.14,27.03,27.14,14676.0,25.6845,25.7414,25.6371,25.7414,14676.0
2016-09-30 10:30:00,27.23,27.27,27.13,27.13,16404.0,25.8267,25.8647,25.7319,25.7319,16404.0
2016-09-30 11:00:00,27.16,27.22,27.13,27.19,18692.0,25.7604,25.8173,25.7319,25.7888,18692.0
2016-09-30 11:30:00,27.2,27.23,27.13,27.16,10120.0,25.7983,25.8267,25.7319,25.7604,10120.0
2016-09-30 12:00:00,27.16,27.18,27.11,27.18,8576.0,25.7604,25.7793,25.7129,25.7793,8576.0
2016-09-30 12:30:00,27.16,27.21,27.15,27.18,12872.0,25.7604,25.8078,25.7509,25.7793,12872.0
2016-09-30 13:00:00,27.2,27.24,27.2,27.21,11640.0,25.7983,25.8362,25.7983,25.8078,11640.0
2016-09-30 13:30:00,27.21,27.32,27.21,27.29,12800.0,25.8078,25.9121,25.8078,25.8837,12800.0
2016-09-30 14:00:00,27.3,27.39,27.29,27.34,12536.0,25.8931,25.9785,25.8837,25.9311,12536.0
2016-09-30 14:30:00,27.35,27.49,27.32,27.47,15804.0,25.9406,26.0734,25.9121,26.0544,15804.0
2016-09-30 15:00:00,27.46,27.53,27.44,27.53,25800.0,26.0449,26.1113,26.0259,26.1113,25800.0
2016-09-30 15:30:00,27.52,27.54,27.36,27.38,139868.0,26.1018,26.1208,25.9501,25.969,139868.0
2016-10-03 09:30:00,27.34,27.5,27.25,27.36,42180.0,25.9311,26.0828,25.8457,25.9501,42180.0
2016-10-03 10:00:00,27.35,27.44,27.32,27.43,54168.0,25.9406,26.0259,25.9121,26.0164,54168.0
2016-10-03 10:30:00,27.43,27.59,27.43,27.5,20844.0,26.0164,26.1682,26.0164,26.0828,20844.0
2016-10-03 11:00:00,27.48,27.54,27.46,27.5,23852.0,26.0639,26.1208,26.0449,26.0828,23852.0
2016-10-03 11:30:00,27.5,27.57,27.47,27.57,42520.0,26.0828,26.1492,26.0544,26.1492,42520.0
2016-10-03 12:00:00,27.56,27.56,27.42,27.48,46000.0,26.1397,26.1397,26.007,26.0639,46000.0
2016-10-03 12:30:00,27.47,27.47,27.37,27.44,25400.0,26.0544,26.0544,25.9595,26.0259,25400.0
2016-10-03 13:00:00,27.45,27.52,27.38,27.45,128392.0,26.0354,26.1018,25.969,26.0354,128392.0
2016-10-03 13:30:00,27.43,27.46,27.37,27.46,66492.0,26.0164,26.0449,25.9595,26.0449,66492.0
2016-10-03 14:00:00,27.47,27.48,27.39,27.48,61444.0,26.0544,26.0639,25.9785,26.0639,61444.0
2016-10-03 14:30:00,27.47,27.49,27.39,27.48,48000.0,26.0544,26.0734,25.9785,26.0639,48000.0
2016-10-03 15:00:00,27.47,27.48,27.42,27.45,76516.0,26.0544,26.0639,26.007,26.0354,76516.0
2016-10-03 15:30:00,27.45,27.49,27.35,27.41,138056.0,26.0354,26.0734,25.9406,25.9975,138056.0
2016-10-04 09:30:00,27.43,27.61,27.27,27.61,24588.0,26.0164,26.1872,25.8647,26.1872,24588.0
2016-10-04 10:00:00,27.52,27.59,27.44,27.5,68800.0,26.1018,26.1682,26.0259,26.0828,68800.0
2016-10-04 10:30:00,27.53,27.78,27.53,27.71,95716.0,26.1113,26.3484,26.1113,26.282,95716.0
2016-10-04 11:00:00,27.73,27.73,27.59,27.69,34484.0,26.301,26.301,26.1682,26.263,34484.0
2016-10-04 11:30:00,27.69,27.78,27.61,27.61,20284.0,26.263,26.3484,26.1872,26.1872,20284.0
2016-10-04 12:00:00,27.61,27.64,27.56,27.59,18800.0,26.1872,26.2156,26.1397,26.1682,18800.0
2016-10-04 12:30:00,27.6,27.72,27.58,27.72,40960.0,26.1777,26.2915,26.1587,26.2915,40960.0
2016-10-04 13:00:00,27.71,27.72,27.64,27.65,67956.0,26.282,26.2915,26.2156,26.2251,67956.0
2016-10-04 13:30:00,27.66,27.67,27.54,27.54,21880.0,26.2346,26.2441,26.1208,26.1208,21880.0
2016-10-04 14:00:00,27.53,27.56,27.52,27.54,23940.0,26.1113,26.1397,26.1018,26.1208,23940.0
2016-10-04 14:30:00,27.56,27.68,27.53,27.63,54400.0,26.1397,26.2536,26.1113,26.2061,54400.0
2016-10-04 15:00:00,27.62,27.66,27.6,27.66,27712.0,26.1967,26.2346,26.1777,26.2346,27712.0
2016-10-04 15:30:00,27.66,27.66,27.53,27.59,135328.0,26.2346,26.2346,26.1113,26.1682,135328.0
2016-10-05 09:30:00,27.72,27.79,27.59,27.65,48372.0,26.2915,26.3579,26.1682,26.2251,48372.0
2016-10-05 10:00:00,27.69,27.95,27.66,27.84,34560.0,26.263,26.5096,26.2346,26.4053,34560.0
2016-10-05 10:30:00,27.85,27.89,27.77,27.79,55716.0,26.4148,26.4527,26.3389,26.3579,55716.0
2016-10-05 11:00:00,27.79,27.9,27.78,27.86,274020.0,26.3579,26.4622,26.3484,26.4243,274020.0
2016-10-05 11:30:00,27.89,27.89,27.77,27.82,23300.0,26.4527,26.4527,26.3389,26.3863,23300.0
2016-10-05 12:00:00,27.83,27.93,27.83,27.91,10380.0,26.3958,26.4907,26.3958,26.4717,10380.0
2016-10-05 12:30:00,27.91,27.97,27.88,27.88,11888.0,26.4717,26.5286,26.4433,26.4433,11888.0
2016-10-05 13:00:00,27.91,27.92,27.86,27.89,12080.0,26.4717,26.4812,26.4243,26.4527,12080.0
2016-10-05 13:30:00,27.9,27.93,27.89,27.89,8416.0,26.4622,26.4907,26.4527,26.4527,8416.0
2016-10-05 14:00:00,27.86,27.88,27.76,27.8,27948.0,26.4243,26.4433,26.3294,26.3674,27948.0
2016-10-05 14:30:00,27.78,27.78,27.67,27.69,59200.0,26.3484,26.3484,26.2441,26.263,59200.0
2016-10-05 15:00:00,27.71,27.71,27.64,27.65,28360.0,26.282,26.282,26.2156,26.2251,28360.0
2016-10-05 15:30:00,27.67,27.75,27.66,27.72,117568.0,26.2441,26.32,26.2346,26.2915,117568.0
2016-10-06 09:30:00,27.75,27.89,27.53,27.65,81352.0,26.32,26.4527,26.1113,26.2251,81352.0
2016-10-06 10:00:00,27.57,27.68,27.57,27.68,54800.0,26.1492,26.2536,26.1492,26.2536,54800.0
2016-10-06 10:30:00,27.64,27.73,27.63,27.71,40840.0,26.2156,26.301,26.2061,26.282,40840.0
2016-10-06 11:00:00,27.69,27.8,27.66,27.8,36204.0,26.263,26.3674,26.2346,26.3674,36204.0
2016-10-06 11:30:00,27.81,27.86,27.74,27.84,28220.0,26.3769,26.4243,26.3105,26.4053,28220.0
2016-10-06 12:00:00,27.84,27.86,27.79,27.79,17200.0,26.4053,26.4243,26.3579,26.3579,17200.0
2016-10-06 12:30:00,27.8,27.81,27.71,27.75,29200.0,26.3674,26.3769,26.282,26.32,29200.0
2016-10-06 13:00:00,27.75,27.79,27.75,27.79,22880.0,26.32,26.3579,26.32,26.3579,22880.0
2016-10-06 13:30:00,27.8,27.82,27.73,27.75,20296.0,26.3674,26.3863,26.301,26.32,20296.0
2016-10-06 14:00:00,27.76,27.76,27.71,27.73,32620.0,26.3294,26.3294,26.282,26.301,32620.0
2016-10-06 14:30:00,27.73,27.76,27.71,27.73,24068.0,26.301,26.3294,26.282,26.301,24068.0
2016-10-06 15:00:00,27.72,27.77,27.72,27.75,48028.0,26.2915,26.3389,26.2915,26.32,48028.0
2016-10-06 15:30:00,27.75,27.83,27.75,27.8,101720.0,26.32,26.3958,26.32,26.3674,101720.0
2016-10-07 09:30:00,27.85,27.91,27.66,27.75,22252.0,26.4148,26.4717,26.2346,26.32,22252.0
2016-10-07 10:00:00,27.75,27.86,27.75,27.77,18972.0,26.32,26.4243,26.32,26.3389,18972.0
2016-10-07 10:30:00,27.8,27.8,27.73,27.74,15200.0,26.3674,26.3674,26.301,26.3105,15200.0
2016-10-07 11:00:00,27.74,27.81,27.73,27.81,12000.0,26.3105,26.3769,26.301,26.3769,12000.0
2016-10-07 11:30:00,27.78,27.79,27.7,27.73,15600.0,26.3484,26.3579,26.2725,26.301,15600.0
2016-10-07 12:00:00,27.75,27.75,27.69,27.73,45932.0,26.32,26.32,26.263,26.301,45932.0
2016-10-07 12:30:00,27.74,27.76,27.72,27.75,53956.0,26.3105,26.3294,26.2915,26.32,53956.0
2016-10-07 13:00:00,27.75,27.77,27.74,27.75,69184.0,26.32,26.3389,26.3105,26.32,69184.0
2016-10-07 13:30:00,27.76,27.83,27.74,27.77,36000.0,26.3294,26.3958,26.3105,26.3389,36000.0
2016-10-07 14:00:00,27.75,27.76,27.73,27.74,28160.0,26.32,26.3294,26.301,26.3105,28160.0
2016-10-07 14:30:00,27.75,27.76,27.73,27.75,15680.0,26.32,26.3294,26.301,26.32,15680.0
2016-10-07 15:00:00,27.76,27.77,27.74,27.75,28832.0,26.3294,26.3389,26.3105,26.32,28832.0
2016-10-07 15:30:00,27.75,27.79,27.73,27.74,90848.0,26.32,26.3579,26.301,26.3105,90848.0
2016-10-10 09:30:00,27.89,27.95,27.76,27.83,65224.0,26.4527,26.5096,26.3294,26.3958,65224.0
2016-10-10 10:00:00,27.84,27.92,27.78,27.9,40808.0,26.4053,26.4812,26.3484,26.4622,40808.0
2016-10-10 10:30:00,27.93,27.98,27.91,27.98,9956.0,26.4907,26.5381,26.4717,26.5381,9956.0
2016-10-10 11:00:00,27.95,27.95,27.89,27.95,10400.0,26.5096,26.5096,26.4527,26.5096,10400.0
2016-10-10 11:30:00,27.98,28.05,27.96,27.99,39712.0,26.5381,26.6045,26.5191,26.5476,39712.0
2016-10-10 12:00:00,28.01,28.01,27.93,27.94,3200.0,26.5666,26.5666,26.4907,26.5002,3200.0
2016-10-10 12:30:00,27.92,27.97,27.92,27.94,8000.0,26.4812,26.5286,26.4812,26.5002,8000.0
2016-10-10 13:00:00,27.96,27.96,27.86,27.86,9152.0,26.5191,26.5191,26.4243,26.4243,9152.0
2016-10-10 13:30:00,27.85,27.85,27.82,27.83,4000.0,26.4148,26.4148,26.3863,26.3958,4000.0
2016-10-10 14:00:00,27.81,27.83,27.78,27.78,7240.0,26.3769,26.3958,26.3484,26.3484,7240.0
2016-10-10 14:30:00,27.8,27.82,27.78,27.81,6800.0,26.3674,26.3863,26.3484,26.3769,6800.0
2016-10-10 15:00:00,27.79,27.81,27.74,27.75,17600.0,26.3579,26.3769,26.3105,26.32,17600.0
2016-10-10 15:30:00,27.74,27.78,27.71,27.75,33392.0,26.3105,26.3484,26.282,26.32,33392.0
2016-10-11 09:30:00,27.57,27.57,27.24,27.25,31888.0,26.1492,26.1492,25.8362,25.8457,31888.0
2016-10-11 10:00:00,27.25,27.29,27.05,27.12,128608.0,25.8457,25.8837,25.656,25.7224,128608.0
2016-10-11 10:30:00,27.12,27.14,26.81,26.83,108992.0,25.7224,25.7414,25.4284,25.4474,108992.0
2016-10-11 11:00:00,26.83,26.85,26.54,26.54,103840.0,25.4474,25.4663,25.1723,25.1723,103840.0
2016-10-11 11:30:00,26.53,26.63,26.52,26.53,36512.0,25.1628,25.2577,25.1533,25.1628,36512.0
2016-10-11 12:00:00,26.53,26.53,26.43,26.43,39320.0,25.1628,25.1628,25.068,25.068,39320.0
2016-10-11 12:30:00,26.45,26.48,26.4,26.42,39200.0,25.0869,25.1154,25.0395,25.0585,39200.0
2016-10-11 13:00:00,26.43,26.51,26.29,26.5,151568.0,25.068,25.1439,24.9352,25.1344,151568.0
2016-10-11 13:30:00,26.55,26.55,26.47,26.49,57268.0,25.1818,25.1818,25.1059,25.1249,57268.0
2016-10-11 14:00:00,26.5,26.58,26.47,26.52,35600.0,25.1344,25.2102,25.1059,25.1533,35600.0
2016-10-11 14:30:00,26.5,26.65,26.49,26.63,43212.0,25.1344,25.2766,25.1249,25.2577,43212.0
2016-10-11 15:00:00,26.61,26.72,26.61,26.7,36400.0,25.2387,25.343,25.2387,25.3241,36400.0
2016-10-11 15:30:00,26.7,26.71,26.66,26.68,98592.0,25.3241,25.3335,25.2861,25.3051,98592.0
2016-10-12 09:30:00,26.75,26.83,26.61,26.81,12312.0,25.3715,25.4474,25.2387,25.4284,12312.0
2016-10-12 10:00:00,26.8,26.8,26.73,26.77,9200.0,25.4189,25.4189,25.3525,25.3905,9200.0
2016-10-12 10:30:00,26.78,26.78,26.6,26.63,32720.0,25.3999,25.3999,25.2292,25.2577,32720.0
2016-10-12 11:00:00,26.62,26.63,26.54,26.57,13200.0,25.2482,25.2577,25.1723,25.2008,13200.0
2016-10-12 11:30:00,26.57,26.59,26.47,26.47,31600.0,25.2008,25.2197,25.1059,25.1059,31600.0
2016-10-12 12:00:00,26.47,26.48,26.43,26.44,6800.0,25.1059,25.1154,25.068,25.0775,6800.0
2016-10-12 12:30:00,26.44,26.44,26.39,26.42,12692.0,25.0775,25.0775,25.03,25.0585,12692.0
2016-10-12 13:00:00,26.41,26.42,26.35,26.35,35012.0,25.049,25.0585,24.9921,24.9921,35012.0
2016-10-12 13:30:00,26.36,26.38,26.33,26.33,12400.0,25.0016,25.0206,24.9731,24.9731,12400.0
2016-10-12 14:00:00,26.31,26.35,26.28,26.3,30608.0,24.9542,24.9921,24.9257,24.9447,30608.0
2016-10-12 14:30:00,26.33,26.33,26.26,26.27,26400.0,24.9731,24.9731,24.9067,24.9162,26400.0
2016-10-12 15:00:00,26.25,26.3,26.23,26.23,42160.0,24.8973,24.9447,24.8783,24.8783,42160.0
2016-10-12 15:30:00,26.22,26.32,26.19,26.29,125040.0,24.8688,24.9636,24.8403,24.9352,125040.0
2016-10-13 09:30:00,26.07,26.44,26.01,26.28,24676.0,24.7265,25.0775,24.6696,24.9257,24676.0
2016-10-13 10:00:00,26.23,26.34,26.23,26.27,19004.0,24.8783,24.9826,24.8783,24.9162,19004.0
2016-10-13 10:30:00,26.26,26.32,26.22,26.26,15004.0,24.9067,24.9636,24.8688,24.9067,15004.0
2016-10-13 11:00:00,26.31,26.5,26.27,26.43,60640.0,24.9542,25.1344,24.9162,25.068,60640.0
2016-10-13 11:30:00,26.43,26.46,26.38,26.43,20000.0,25.068,25.0964,25.0206,25.068,20000.0
2016-10-13 12:00:00,26.4,26.45,26.39,26.4,20016.0,25.0395,25.0869,25.03,25.0395,20016.0
2016-10-13 12:30:00,26.4,26.45,26.36,26.42,10800.0,25.0395,25.0869,25.0016,25.0585,10800.0
2016-10-13 13:00:00,26.4,26.43,26.37,26.41,13196.0,25.0395,25.068,25.0111,25.049,13196.0
2016-10-13 13:30:00,26.41,26.45,26.37,26.43,16640.0,25.049,25.0869,25.0111,25.068,16640.0
2016-10-13 14:00:00,26.44,26.47,26.42,26.45,16876.0,25.0775,25.1059,25.0585,25.0869,16876.0
2016-10-13 14:30:00,26.46,26.49,26.41,26.47,13200.0,25.0964,25.1249,25.049,25.1059,13200.0
2016-10-13 15:00:00,26.45,26.47,26.4,26.41,23424.0,25.0869,25.1059,25.0395,25.049,23424.0
2016-10-13 15:30:00,26.41,26.46,26.39,26.43,88228.0,25.049,25.0964,25.03,25.068,88228.0
2016-10-14 09:30:00,26.54,26.54,26.52,26.53,4224.0,25.1723,25.1723,25.1533,25.1628,4224.0
2016-10-14 10:00:00,26.5,26.64,26.45,26.53,40416.0,25.1344,25.2672,25.0869,25.1628,40416.0
2016-10-14 10:30:00,26.54,26.56,26.52,26.55,22800.0,25.1723,25.1913,25.1533,25.1818,22800.0
2016-10-14 11:00:00,26.53,26.53,26.5,26.52,19352.0,25.1628,25.1628,25.1344,25.1533,19352.0
2016-10-14 11:30:00,26.48,26.54,26.47,26.48,20800.0,25.1154,25.1723,25.1059,25.1154,20800.0
2016-10-14 12:00:00,26.5,26.53,26.47,26.48,12000.0,25.1344,25.1628,25.1059,25.1154,12000.0
2016-10-14 12:30:00,26.51,26.54,26.49,26.54,6800.0,25.1439,25.1723,25.1249,25.1723,6800.0
2016-10-14 13:00:00,26.52,26.58,26.51,26.53,10000.0,25.1533,25.2102,25.1439,25.1628,10000.0
2016-10-14 13:30:00,26.54,26.56,26.45,26.46,12800.0,25.1723,25.1913,25.0869,25.0964,12800.0
2016-10-14 14:00:00,26.46,26.48,26.44,26.47,9200.0,25.0964,25.1154,25.0775,25.1059,9200.0
2016-10-14 14:30:00,26.5,26.5,26.46,26.46,28644.0,25.1344,25.1344,25.0964,25.0964,28644.0
2016-10-14 15:00:00,26.49,26.51,26.47,26.5,20000.0,25.1249,25.1439,25.1059,25.1344,20000.0
2016-10-14 15:30:00,26.5,26.5,26.4,26.41,66212.0,25.1344,25.1344,25.0395,25.049,66212.0
2016-10-17 09:30:00,26.53,26.53,26.27,26.41,14084.0,25.1628,25.1628,24.9162,25.049,14084.0
2016-10-17 10:00:00,26.34,26.34,26.27,26.31,10556.0,24.9826,24.9826,24.9162,24.9542,10556.0
2016-10-17 10:30:00,26.33,26.36,26.3,26.31,14800.0,24.9731,25.0016,24.9447,24.9542,14800.0
2016-10-17 11:00:00,26.33,26.37,26.3,26.37,5268.0,24.9731,25.0111,24.9447,25.0111,5268.0
2016-10-17 11:30:00,26.41,26.52,26.4,26.48,14400.0,25.049,25.1533,25.0395,25.1154,14400.0
2016-10-17 12:00:00,26.47,26.5,26.41,26.5,10400.0,25.1059,25.1344,25.049,25.1344,10400.0
2016-10-17 12:30:00,26.46,26.46,26.42,26.43,5200.0,25.0964,25.0964,25.0585,25.068,5200.0
2016-10-17 13:00:00,26.41,26.41,26.35,26.41,7200.0,25.049,25.049,24.9921,25.049,7200.0
2016-10-17 13:30:00,26.36,26.36,26.3,26.31,3600.0,25.0016,25.0016,24.9447,24.9542,3600.0
2016-10-17 14:00:00,26.32,26.36,26.31,26.31,48196.0,24.9636,25.0016,24.9542,24.9542,48196.0
2016-10-17 14:30:00,26.3,26.31,26.29,26.31,6800.0,24.9447,24.9542,24.9352,24.9542,6800.0
2016-10-17 15:00:00,26.31,26.32,26.25,26.28,23268.0,24.9542,24.9636,24.8973,24.9257,23268.0
2016-10-17 15:30:00,26.28,26.3,26.25,26.29,55484.0,24.9257,24.9447,24.8973,24.9352,55484.0
2016-10-18 09:30:00,26.49,26.62,26.35,26.36,17560.0,25.1249,25.2482,24.9921,25.0016,17560.0
2016-10-18 10:00:00,26.36,26.36,26.26,26.31,33968.0,25.0016,25.0016,24.9067,24.9542,33968.0
2016-10-18 10:30:00,26.33,26.36,26.24,26.24,19452.0,24.9731,25.0016,24.8878,24.8878,19452.0
2016-10-18 11:00:00,26.25,26.3,26.16,26.25,24012.0,24.8973,24.9447,24.8119,24.8973,24012.0
2016-10-18 11:30:00,26.29,26.33,26.29,26.33,1600.0,24.9352,24.9731,24.9352,24.9731,1600.0
2016-10-18 12:00:00,26.34,26.36,26.31,26.36,11200.0,24.9826,25.0016,24.9542,25.0016,11200.0
2016-10-18 12:30:00,26.36,26.36,26.34,26.34,7600.0,25.0016,25.0016,24.9826,24.9826,7600.0
2016-10-18 13:00:00,26.36,26.36,26.32,26.32,3200.0,25.0016,25.0016,24.9636,24.9636,3200.0
2016-10-18 13:30:00,26.32,26.35,26.32,26.34,4000.0,24.9636,24.9921,24.9636,24.9826,4000.0
2016-10-18 14:00:00,26.34,26.36,26.34,26.36,2800.0,24.9826,25.0016,24.9826,25.0016,2800.0
2016-10-18 14:30:00,26.36,26.36,26.3,26.32,18416.0,25.0016,25.0016,24.9447,24.9636,18416.0
2016-10-18 15:00:00,26.32,26.32,26.27,26.28,28000.0,24.9636,24.9636,24.9162,24.9257,28000.0
2016-10-18 15:30:00,26.28,26.32,26.25,26.32,69132.0,24.9257,24.9636,24.8973,24.9636,69132.0
2016-10-19 09:30:00,26.3,26.3,26.16,26.18,9696.0,24.9447,24.9447,24.8119,24.8309,9696.0
2016-10-19 10:00:00,26.18,26.23,26.07,26.21,49632.0,24.8309,24.8783,24.7265,24.8593,49632.0
2016-10-19 10:30:00,26.19,26.2,26.1,26.18,33940.0,24.8403,24.8498,24.755,24.8309,33940.0
2016-10-19 11:00:00,26.17,26.18,26.11,26.16,40200.0,24.8214,24.8309,24.7645,24.8119,40200.0
2016-10-19 11:30:00,26.2,26.29,26.18,26.18,24000.0,24.8498,24.9352,24.8309,24.8309,24000.0
2016-10-19 12:00:00,26.2,26.24,26.18,26.24,8076.0,24.8498,24.8878,24.8309,24.8878,8076.0
2016-10-19 12:30:00,26.23,26.27,26.22,26.25,5600.0,24.8783,24.9162,24.8688,24.8973,5600.0
2016-10-19 13:00:00,26.25,26.27,26.24,26.25,23560.0,24.8973,24.9162,24.8878,24.8973,23560.0
2016-10-19 13:30:00,26.25,26.26,26.23,26.23,9600.0,24.8973,24.9067,24.8783,24.8783,9600.0
2016-10-19 14:00:00,26.22,26.24,26.2,26.22,4400.0,24.8688,24.8878,24.8498,24.8688,4400.0
2016-10-19 14:30:00,26.2,26.21,26.16,26.2,12800.0,24.8498,24.8593,24.8119,24.8498,12800.0
2016-10-19 15:00:00,26.19,26.24,26.18,26.19,21192.0,24.8403,24.8878,24.8309,24.8403,21192.0
2016-10-19 15:30:00,26.19,26.2,26.17,26.18,44340.0,24.8403,24.8498,24.8214,24.8309,44340.0
2016-10-20 09:30:00,26.11,26.49,26.11,26.35,27328.0,24.7645,25.1249,24.7645,24.9921,27328.0
2016-10-20 10:00:00,26.39,26.48,26.36,26.43,40400.0,25.03,25.1154,25.0016,25.068,40400.0
2016-10-20 10:30:00,26.42,26.43,26.32,26.32,17068.0,25.0585,25.068,24.9636,24.9636,17068.0
2016-10-20 11:00:00,26.29,26.35,26.24,26.31,14500.0,24.9352,24.9921,24.8878,24.9542,14500.0
2016-10-20 11:30:00,26.3,26.35,26.29,26.35,15200.0,24.9447,24.9921,24.9352,24.9921,15200.0
2016-10-20 12:00:00,26.36,26.47,26.36,26.46,64648.0,25.0016,25.1059,25.0016,25.0964,64648.0
2016-10-20 12:30:00,26.46,26.55,26.46,26.51,10000.0,25.0964,25.1818,25.0964,25.1439,10000.0
2016-10-20 13:00:00,26.47,26.5,26.44,26.44,8800.0,25.1059,25.1344,25.0775,25.0775,8800.0
2016-10-20 13:30:00,26.5,26.59,26.5,26.51,14000.0,25.1344,25.2197,25.1344,25.1439,14000.0
2016-10-20 14:00:00,26.49,26.61,26.49,26.58,22000.0,25.1249,25.2387,25.1249,25.2102,22000.0
2016-10-20 14:30:00,26.56,26.56,26.5,26.53,16440.0,25.1913,25.1913,25.1344,25.1628,16440.0
2016-10-20 15:00:00,26.51,26.56,26.51,26.52,12952.0,25.1439,25.1913,25.1439,25.1533,12952.0
2016-10-20 15:30:00,26.51,26.52,26.47,26.49,47280.0,25.1439,25.1533,25.1059,25.1249,47280.0
2016-10-21 09:30:00,26.48,26.48,26.2,26.33,14360.0,25.1154,25.1154,24.8498,24.9731,14360.0
2016-10-21 10:00:00,26.29,26.29,26.24,26.29,5200.0,24.9352,24.9352,24.8878,24.9352,5200.0
2016-10-21 10:30:00,26.29,26.33,26.25,26.28,10800.0,24.9352,24.9731,24.8973,24.9257,10800.0
2016-10-21 11:00:00,26.22,26.27,26.16,26.18,10368.0,24.8688,24.9162,24.8119,24.8309,10368.0
2016-10-21 11:30:00,26.21,26.25,26.2,26.22,6800.0,24.8593,24.8973,24.8498,24.8688,6800.0
2016-10-21 12:00:00,26.17,26.21,26.13,26.17,55728.0,24.8214,24.8593,24.7834,24.8214,55728.0
2016-10-21 12:30:00,26.16,26.18,26.15,26.17,4000.0,24.8119,24.8309,24.8024,24.8214,4000.0
2016-10-21 13:00:00,26.13,26.15,26.11,26.11,9720.0,24.7834,24.8024,24.7645,24.7645,9720.0
2016-10-21 13:30:00,26.1,26.24,26.1,26.21,15200.0,24.755,24.8878,24.755,24.8593,15200.0
2016-10-21 14:00:00,26.23,26.28,26.23,26.26,7600.0,24.8783,24.9257,24.8783,24.9067,7600.0
2016-10-21 14:30:00,26.26,26.31,26.25,26.31,10460.0,24.9067,24.9542,24.8973,24.9542,10460.0
2016-10-21 15:00:00,26.29,26.32,26.28,26.28,12400.0,24.9352,24.9636,24.9257,24.9257,12400.0
2016-10-21 15:30:00,26.27,26.28,26.21,26.23,74024.0,24.9162,24.9257,24.8593,24.8783,74024.0
2016-10-24 09:30:00,26.21,26.53,26.21,26.25,10840.0,24.8593,25.1628,24.8593,24.8973,10840.0
2016-10-24 10:00:00,26.34,26.49,26.29,26.46,16600.0,24.9826,25.1249,24.9352,25.0964,16600.0
2016-10-24 10:30:00,26.48,26.49,26.43,26.43,8564.0,25.1154,25.1249,25.068,25.068,8564.0
2016-10-24 11:00:00,26.42,26.42,26.38,26.4,9200.0,25.0585,25.0585,25.0206,25.0395,9200.0
2016-10-24 11:30:00,26.34,26.36,26.29,26.32,8800.0,24.9826,25.0016,24.9352,24.9636,8800.0
2016-10-24 12:00:00,26.35,26.43,26.35,26.43,5200.0,24.9921,25.068,24.9921,25.068,5200.0
2016-10-24 12:30:00,26.4,26.4,26.39,26.4,6400.0,25.0395,25.0395,25.03,25.0395,6400.0
2016-10-24 13:00:00,26.39,26.39,26.39,26.39,2000.0,25.03,25.03,25.03,25.03,2000.0
2016-10-24 13:30:00,26.38,26.38,26.37,26.38,2800.0,25.0206,25.0206,25.0111,25.0206,2800.0
2016-10-24 14:00:00,26.38,26.38,26.34,26.36,6400.0,25.0206,25.0206,24.9826,25.0016,6400.0
2016-10-24 14:30:00,26.36,26.4,26.35,26.4,6400.0,25.0016,25.0395,24.9921,25.0395,6400.0
2016-10-24 15:00:00,26.38,26.41,26.38,26.41,3200.0,25.0206,25.049,25.0206,25.049,3200.0
2016-10-24 15:30:00,26.41,26.44,26.37,26.38,27200.0,25.049,25.0775,25.0111,25.0206,27200.0
2016-10-25 09:30:00,26.39,26.39,26.15,26.18,20652.0,25.03,25.03,24.8024,24.8309,20652.0
2016-10-25 10:00:00,26.18,26.18,25.97,25.97,31600.0,24.8309,24.8309,24.6317,24.6317,31600.0
2016-10-25 10:30:00,25.94,25.99,25.9,25.98,16000.0,24.6032,24.6507,24.5653,24.6412,16000.0
2016-10-25 11:00:00,25.95,25.95,25.84,25.89,10000.0,24.6127,24.6127,24.5084,24.5558,10000.0
2016-10-25 11:30:00,25.87,25.87,25.75,25.75,14800.0,24.5368,24.5368,24.423,24.423,14800.0
2016-10-25 12:00:00,25.75,25.77,25.7,25.75,21600.0,24.423,24.442,24.3756,24.423,21600.0
2016-10-25 12:30:00,25.75,25.75,25.69,25.69,4400.0,24.423,24.423,24.3661,24.3661,4400.0
2016-10-25 13:00:00,25.73,25.78,25.71,25.71,18000.0,24.404,24.4515,24.3851,24.3851,18000.0
2016-10-25 13:30:00,25.75,25.8,25.74,25.78,28400.0,24.423,24.4704,24.4135,24.4515,28400.0
2016-10-25 14:00:00,25.76,25.78,25.74,25.78,15200.0,24.4325,24.4515,24.4135,24.4515,15200.0
2016-10-25 14:30:00,25.78,25.78,25.71,25.71,14000.0,24.4515,24.4515,24.3851,24.3851,14000.0
2016-10-25 15:00:00,25.72,25.73,25.69,25.73,11200.0,24.3946,24.404,24.3661,24.404,11200.0
2016-10-25 15:30:00,25.72,25.77,25.67,25.7,83200.0,24.3946,24.442,24.3471,24.3756,83200.0
2016-10-26 09:30:00,25.69,26.27,25.48,25.54,28000.0,24.3661,24.9162,24.1669,24.2238,28000.0
2016-10-26 10:00:00,25.53,25.6,25.42,25.42,52000.0,24.2144,24.2807,24.11,24.11,52000.0
2016-10-26 10:30:00,25.45,25.51,25.4,25.51,25800.0,24.1385,24.1954,24.0911,24.1954,25800.0
2016-10-26 11:00:00,25.51,25.55,25.48,25.5,26400.0,24.1954,24.2333,24.1669,24.1859,26400.0
2016-10-26 11:30:00,25.48,25.55,25.46,25.52,13200.0,24.1669,24.2333,24.148,24.2049,13200.0
2016-10-26 12:00:00,25.49,25.5,25.45,25.45,6504.0,24.1764,24.1859,24.1385,24.1385,6504.0
2016-10-26 12:30:00,25.42,25.44,25.37,25.39,14000.0,24.11,24.129,24.0626,24.0816,14000.0
2016-10-26 13:00:00,25.38,25.4,25.36,25.38,3600.0,24.0721,24.0911,24.0531,24.0721,3600.0
2016-10-26 13:30:00,25.38,25.4,25.3,25.34,10800.0,24.0721,24.0911,23.9962,24.0341,10800.0
2016-10-26 14:00:00,25.32,25.35,25.25,25.35,9200.0,24.0152,24.0436,23.9488,24.0436,9200.0
2016-10-26 14:30:00,25.36,25.38,25.32,25.38,21200.0,24.0531,24.0721,24.0152,24.0721,21200.0
2016-10-26 15:00:00,25.36,25.38,25.31,25.37,35836.0,24.0531,24.0721,24.0057,24.0626,35836.0
2016-10-26 15:30:00,25.36,25.4,25.35,25.38,49156.0,24.0531,24.0911,24.0436,24.0721,49156.0
2016-10-27 09:30:00,25.5,25.54,25.35,25.51,19884.0,24.1859,24.2238,24.0436,24.1954,19884.0
2016-10-27 10:00:00,25.5,25.5,25.4,25.44,15688.0,24.1859,24.1859,24.0911,24.129,15688.0
2016-10-27 10:30:00,25.45,25.45,25.31,25.31,10280.0,24.1385,24.1385,24.0057,24.0057,10280.0
2016-10-27 11:00:00,25.3,25.54,25.29,25.5,12800.0,23.9962,24.2238,23.9867,24.1859,12800.0
2016-10-27 11:30:00,25.49,25.5,25.42,25.43,12200.0,24.1764,24.1859,24.11,24.1195,12200.0
2016-10-27 12:00:00,25.49,25.49,25.42,25.42,10400.0,24.1764,24.1764,24.11,24.11,10400.0
2016-10-27 12:30:00,25.43,25.45,25.38,25.39,13668.0,24.1195,24.1385,24.0721,24.0816,13668.0
2016-10-27 13:00:00,25.38,25.38,25.35,25.35,11600.0,24.0721,24.0721,24.0436,24.0436,11600.0
2016-10-27 13:30:00,25.35,25.38,25.32,25.34,7600.0,24.0436,24.0721,24.0152,24.0341,7600.0
2016-10-27 14:00:00,25.32,25.37,25.32,25.32,11600.0,24.0152,24.0626,24.0152,24.0152,11600.0
2016-10-27 14:30:00,25.31,25.32,25.25,25.25,7200.0,24.0057,24.0152,23.9488,23.9488,7200.0
2016-10-27 15:00:00,25.25,25.28,25.18,25.21,21248.0,23.9488,23.9772,23.8824,23.9108,21248.0
2016-10-27 15:30:00,25.19,25.33,25.19,25.3,73452.0,23.8919,24.0247,23.8919,23.9962,73452.0
2016-10-28 09:30:00,25.27,25.73,25.06,25.45,33820.0,23.9678,24.404,23.7686,24.1385,33820.0
2016-10-28 10:00:00,25.35,25.36,25.12,25.2,8400.0,24.0436,24.0531,23.8255,23.9014,8400.0
2016-10-28 10:30:00,25.23,25.5,25.23,25.46,13200.0,23.9298,24.1859,23.9298,24.148,13200.0
2016-10-28 11:00:00,25.46,25.46,25.27,25.31,8400.0,24.148,24.148,23.9678,24.0057,8400.0
2016-10-28 11:30:00,25.35,25.39,25.32,25.35,15640.0,24.0436,24.0816,24.0152,24.0436,15640.0
2016-10-28 12:00:00,25.35,25.43,25.34,25.43,10660.0,24.0436,24.1195,24.0341,24.1195,10660.0
2016-10-28 12:30:00,25.45,25.48,25.43,25.44,10800.0,24.1385,24.1669,24.1195,24.129,10800.0
2016-10-28 13:00:00,25.44,25.49,25.35,25.47,18000.0,24.129,24.1764,24.0436,24.1574,18000.0
2016-10-28 13:30:00,25.45,25.45,25.32,25.35,21280.0,24.1385,24.1385,24.0152,24.0436,21280.0
2016-10-28 14:00:00,25.37,25.37,25.31,25.34,27180.0,24.0626,24.0626,24.0057,24.0341,27180.0
2016-10-28 14:30:00,25.31,25.41,25.27,25.4,14000.0,24.0057,24.1005,23.9678,24.0911,14000.0
2016-10-28 15:00:00,25.39,25.39,25.27,25.37,23564.0,24.0816,24.0816,23.9678,24.0626,23564.0
2016-10-28 15:30:00,25.35,25.36,25.2,25.21,104416.0,24.0436,24.0531,23.9014,23.9108,104416.0
2016-10-31 09:30:00,25.26,26.07,25.12,25.56,200096.0,23.9583,24.7265,23.8255,24.2428,200096.0
2016-10-31 10:00:00,25.53,25.92,25.48,25.88,105472.0,24.2144,24.5843,24.1669,24.5463,105472.0
2016-10-31 10:30:00,25.95,26.49,25.78,26.49,143592.0,24.6127,25.1249,24.4515,25.1249,143592.0
2016-10-31 11:00:00,26.5,26.5,26.2,26.23,156708.0,25.1344,25.1344,24.8498,24.8783,156708.0
2016-10-31 11:30:00,26.24,26.25,26.05,26.14,33000.0,24.8878,24.8973,24.7076,24.7929,33000.0
2016-10-31 12:00:00,26.15,26.32,26.08,26.29,40880.0,24.8024,24.9636,24.736,24.9352,40880.0
2016-10-31 12:30:00,26.29,26.3,26.17,26.18,15780.0,24.9352,24.9447,24.8214,24.8309,15780.0
2016-10-31 13:00:00,26.2,26.32,26.17,26.3,34000.0,24.8498,24.9636,24.8214,24.9447,34000.0
2016-10-31 13:30:00,26.32,26.39,26.32,26.35,16400.0,24.9636,25.03,24.9636,24.9921,16400.0
2016-10-31 14:00:00,26.35,26.36,26.26,26.26,25628.0,24.9921,25.0016,24.9067,24.9067,25628.0
2016-10-31 14:30:00,26.26,26.28,26.1,26.11,97812.0,24.9067,24.9257,24.755,24.7645,97812.0
2016-10-31 15:00:00,26.11,26.22,26.11,26.16,97584.0,24.7645,24.8688,24.7645,24.8119,97584.0
2016-10-31 15:30:00,26.15,26.17,25.97,26.0,253160.0,24.8024,24.8214,24.6317,24.6601,253160.0
2016-11-01 09:30:00,26.1,26.1,25.24,25.33,115516.0,24.755,24.755,23.9393,24.0247,115516.0
2016-11-01 10:00:00,25.32,25.37,25.08,25.17,69180.0,24.0152,24.0626,23.7875,23.8729,69180.0
2016-11-01 10:30:00,25.16,25.23,25.11,25.18,42264.0,23.8634,23.9298,23.816,23.8824,42264.0
2016-11-01 11:00:00,25.17,25.17,25.03,25.07,44232.0,23.8729,23.8729,23.7401,23.7781,44232.0
2016-11-01 11:30:00,25.06,25.24,25.05,25.24,43600.0,23.7686,23.9393,23.7591,23.9393,43600.0
2016-11-01 12:00:00,25.27,25.27,25.18,25.18,32940.0,23.9678,23.9678,23.8824,23.8824,32940.0
2016-11-01 12:30:00,25.21,25.4,25.2,25.28,70136.0,23.9108,24.0911,23.9014,23.9772,70136.0
2016-11-01 13:00:00,25.29,25.3,25.22,25.28,43304.0,23.9867,23.9962,23.9203,23.9772,43304.0
2016-11-01 13:30:00,25.29,25.3,25.18,25.19,99524.0,23.9867,23.9962,23.8824,23.8919,99524.0
2016-11-01 14:00:00,25.18,25.18,25.03,25.08,55760.0,23.8824,23.8824,23.7401,23.7875,55760.0
2016-11-01 14:30:00,25.08,25.1,25.03,25.04,38800.0,23.7875,23.8065,23.7401,23.7496,38800.0
2016-11-01 15:00:00,25.05,25.29,25.05,25.27,116656.0,23.7591,23.9867,23.7591,23.9678,116656.0
2016-11-01 15:30:00,25.28,25.44,25.24,25.33,265860.0,23.9772,24.129,23.9393,24.0247,265860.0
2016-11-02 09:30:00,25.24,25.38,25.09,25.25,91156.0,23.9393,24.0721,23.797,23.9488,91156.0
2016-11-02 10:00:00,25.32,25.4,25.21,25.3,18000.0,24.0152,24.0911,23.9108,23.9962,18000.0
2016-11-02 10:30:00,25.26,25.36,25.24,25.36,15200.0,23.9583,24.0531,23.9393,24.0531,15200.0
2016-11-02 11:00:00,25.36,25.4,25.29,25.38,26660.0,24.0531,24.0911,23.9867,24.0721,26660.0
2016-11-02 11:30:00,25.4,25.42,25.3,25.36,32440.0,24.0911,24.11,23.9962,24.0531,32440.0
2016-11-02 12:00:00,25.36,25.38,25.33,25.33,33200.0,24.0531,24.0721,24.0247,24.0247,33200.0
2016-11-02 12:30:00,25.34,25.36,25.32,25.35,8400.0,24.0341,24.0531,24.0152,24.0436,8400.0
2016-11-02 13:00:00,25.34,25.34,25.23,25.27,16832.0,24.0341,24.0341,23.9298,23.9678,16832.0
2016-11-02 13:30:00,25.24,25.3,25.24,25.28,29704.0,23.9393,23.9962,23.9393,23.9772,29704.0
2016-11-02 14:00:00,25.29,25.37,25.2,25.31,30368.0,23.9867,24.0626,23.9014,24.0057,30368.0
2016-11-02 14:30:00,25.29,25.31,25.23,25.25,26640.0,23.9867,24.0057,23.9298,23.9488,26640.0
2016-11-02 15:00:00,25.26,25.27,25.22,25.25,28604.0,23.9583,23.9678,23.9203,23.9488,28604.0
2016-11-02 15:30:00,25.28,25.28,25.05,25.07,148520.0,23.9772,23.9772,23.7591,23.7781,148520.0
2016-11-03 09:30:00,25.82,25.82,25.12,25.2,8800.0,24.4894,24.4894,23.8255,23.9014,8800.0
2016-11-03 10:00:00,25.13,25.13,24.85,24.88,29388.0,23.835,23.835,23.5694,23.5979,29388.0
2016-11-03 10:30:00,24.86,24.86,24.77,24.84,26000.0,23.5789,23.5789,23.4935,23.5599,26000.0
2016-11-03 11:00:00,24.82,24.99,24.82,24.99,31920.0,23.5409,23.7022,23.5409,23.7022,31920.0
2016-11-03 11:30:00,25.0,25.02,24.98,25.02,3200.0,23.7117,23.7306,23.6927,23.7306,3200.0
2016-11-03 12:00:00,25.02,25.03,24.98,25.0,16440.0,23.7306,23.7401,23.6927,23.7117,16440.0
2016-11-03 12:30:00,24.99,25.05,24.97,25.04,20720.0,23.7022,23.7591,23.6832,23.7496,20720.0
2016-11-03 13:00:00,25.08,25.08,25.02,25.07,12348.0,23.7875,23.7875,23.7306,23.7781,12348.0
2016-11-03 13:30:00,25.07,25.08,25.03,25.03,10368.0,23.7781,23.7875,23.7401,23.7401,10368.0
2016-11-03 14:00:00,25.03,25.07,25.01,25.02,11000.0,23.7401,23.7781,23.7212,23.7306,11000.0
2016-11-03 14:30:00,25.02,25.06,25.01,25.03,17816.0,23.7306,23.7686,23.7212,23.7401,17816.0
2016-11-03 15:00:00,25.01,25.01,24.89,24.89,17544.0,23.7212,23.7212,23.6073,23.6073,17544.0
2016-11-03 15:30:00,24.88,24.9,24.78,24.8,111544.0,23.5979,23.6168,23.503,23.522,111544.0
2016-11-04 09:30:00,24.89,25.0,24.8,24.93,10764.0,23.6073,23.7117,23.522,23.6453,10764.0
2016-11-04 10:00:00,24.99,25.08,24.89,24.94,63200.0,23.7022,23.7875,23.6073,23.6548,63200.0
2016-11-04 10:30:00,24.96,24.98,24.89,24.97,19600.0,23.6737,23.6927,23.6073,23.6832,19600.0
2016-11-04 11:00:00,24.95,24.97,24.73,24.78,74164.0,23.6642,23.6832,23.4556,23.503,74164.0
2016-11-04 11:30:00,24.81,24.86,24.8,24.86,26400.0,23.5315,23.5789,23.522,23.5789,26400.0
2016-11-04 12:00:00,24.98,24.98,24.89,24.9,16980.0,23.6927,23.6927,23.6073,23.6168,16980.0
2016-11-04 12:30:00,24.89,24.98,24.86,24.93,15932.0,23.6073,23.6927,23.5789,23.6453,15932.0
2016-11-04 13:00:00,24.93,24.98,24.93,24.97,8352.0,23.6453,23.6927,23.6453,23.6832,8352.0
2016-11-04 13:30:00,24.95,25.04,24.95,24.98,7200.0,23.6642,23.7496,23.6642,23.6927,7200.0
2016-11-04 14:00:00,24.97,24.97,24.85,24.85,16996.0,23.6832,23.6832,23.5694,23.5694,16996.0
2016-11-04 14:30:00,24.88,24.89,24.79,24.79,36156.0,23.5979,23.6073,23.5125,23.5125,36156.0
2016-11-04 15:00:00,24.81,24.86,24.8,24.81,30452.0,23.5315,23.5789,23.522,23.5315,30452.0
2016-11-04 15:30:00,24.8,24.9,24.8,24.86,109656.0,23.522,23.6168,23.522,23.5789,109656.0
2016-11-07 09:30:00,25.06,25.25,24.98,25.17,64936.0,23.7686,23.9488,23.6927,23.8729,64936.0
2016-11-07 10:00:00,25.14,25.16,24.99,24.99,8000.0,23.8445,23.8634,23.7022,23.7022,8000.0
2016-11-07 10:30:00,24.99,25.12,24.99,25.1,45540.0,23.7022,23.8255,23.7022,23.8065,45540.0
2016-11-07 11:00:00,25.13,25.23,25.11,25.14,42420.0,23.835,23.9298,23.816,23.8445,42420.0
2016-11-07 11:30:00,25.17,25.25,25.15,25.23,71168.0,23.8729,23.9488,23.8539,23.9298,71168.0
2016-11-07 12:00:00,25.24,25.26,25.16,25.18,15200.0,23.9393,23.9583,23.8634,23.8824,15200.0
2016-11-07 12:30:00,25.18,25.19,25.1,25.1,19600.0,23.8824,23.8919,23.8065,23.8065,19600.0
2016-11-07 13:00:00,25.11,25.12,25.05,25.1,10000.0,23.816,23.8255,23.7591,23.8065,10000.0
2016-11-07 13:30:00,25.11,25.11,25.06,25.09,9832.0,23.816,23.816,23.7686,23.797,9832.0
2016-11-07 14:00:00,25.08,25.09,25.03,25.08,17000.0,23.7875,23.797,23.7401,23.7875,17000.0
2016-11-07 14:30:00,25.09,25.1,25.03,25.1,12000.0,23.797,23.8065,23.7401,23.8065,12000.0
2016-11-07 15:00:00,25.11,25.12,25.08,25.1,23200.0,23.816,23.8255,23.7875,23.8065,23200.0
2016-11-07 15:30:00,25.08,25.24,25.04,25.2,92244.0,23.7875,23.9393,23.7496,23.9014,92244.0
2016-11-08 09:30:00,25.18,25.38,25.08,25.18,83348.0,23.8824,24.0721,23.7875,23.8824,83348.0
2016-11-08 10:00:00,25.18,25.25,25.18,25.23,9600.0,23.8824,23.9488,23.8824,23.9298,9600.0
2016-11-08 10:30:00,25.2,25.27,25.2,25.27,6000.0,23.9014,23.9678,23.9014,23.9678,6000.0
2016-11-08 11:00:00,25.23,25.32,25.18,25.26,37972.0,23.9298,24.0152,23.8824,23.9583,37972.0
2016-11-08 11:30:00,25.25,25.3,25.2,25.29,26800.0,23.9488,23.9962,23.9014,23.9867,26800.0
2016-11-08 12:00:00,25.27,25.39,25.27,25.34,11200.0,23.9678,24.0816,23.9678,24.0341,11200.0
2016-11-08 12:30:00,25.36,25.36,25.3,25.32,11200.0,24.0531,24.0531,23.9962,24.0152,11200.0
2016-11-08 13:00:00,25.36,25.36,25.19,25.21,12152.0,24.0531,24.0531,23.8919,23.9108,12152.0
2016-11-08 13:30:00,25.22,25.3,25.17,25.18,12400.0,23.9203,23.9962,23.8729,23.8824,12400.0
2016-11-08 14:00:00,25.22,25.23,25.01,25.01,30284.0,23.9203,23.9298,23.7212,23.7212,30284.0
2016-11-08 14:30:00,25.02,25.19,24.97,25.19,41428.0,23.7306,23.8919,23.6832,23.8919,41428.0
2016-11-08 15:00:00,25.19,25.27,25.18,25.25,19396.0,23.8919,23.9678,23.8824,23.9488,19396.0
2016-11-08 15:30:00,25.24,25.31,25.13,25.19,104712.0,23.9393,24.0057,23.835,23.8919,104712.0
2016-11-09 09:30:00,25.32,26.53,25.32,26.43,67104.0,24.0892,25.2404,24.0892,25.1452,67104.0
2016-11-09 10:00:00,26.46,26.52,26.02,26.2,52680.0,25.1738,25.2309,24.7552,24.9264,52680.0
2016-11-09 10:30:00,26.16,26.31,26.03,26.26,55392.0,24.8884,25.0311,24.7647,24.9835,55392.0
2016-11-09 11:00:00,26.34,26.52,26.26,26.41,18800.0,25.0596,25.2309,24.9835,25.1262,18800.0
2016-11-09 11:30:00,26.5,26.5,26.35,26.36,12800.0,25.2118,25.2118,25.0691,25.0786,12800.0
2016-11-09 12:00:00,26.39,26.4,26.14,26.22,13800.0,25.1072,25.1167,24.8693,24.9455,13800.0
2016-11-09 12:30:00,26.22,26.34,26.18,26.18,35028.0,24.9455,25.0596,24.9074,24.9074,35028.0
2016-11-09 13:00:00,26.15,26.21,26.03,26.06,14000.0,24.8789,24.9359,24.7647,24.7932,14000.0
2016-11-09 13:30:00,26.09,26.14,26.01,26.03,35472.0,24.8218,24.8693,24.7457,24.7647,35472.0
2016-11-09 14:00:00,25.98,26.04,25.89,26.04,20340.0,24.7171,24.7742,24.6315,24.7742,20340.0
2016-11-09 14:30:00,26.04,26.08,25.94,25.94,31380.0,24.7742,24.8123,24.6791,24.6791,31380.0
2016-11-09 15:00:00,25.93,26.03,25.92,25.94,43716.0,24.6695,24.7647,24.66,24.6791,43716.0
2016-11-09 15:30:00,25.95,25.99,25.82,25.96,138788.0,24.6886,24.7266,24.5649,24.6981,138788.0
2016-11-10 09:30:00,26.51,26.92,26.12,26.37,59156.0,25.2214,25.6114,24.8503,25.0882,59156.0
2016-11-10 10:00:00,26.36,26.49,26.11,26.46,151500.0,25.0786,25.2023,24.8408,25.1738,151500.0
2016-11-10 10:30:00,26.5,26.5,26.0,26.24,39004.0,25.2118,25.2118,24.7361,24.9645,39004.0
2016-11-10 11:00:00,26.24,26.42,26.1,26.42,46256.0,24.9645,25.1357,24.8313,25.1357,46256.0
2016-11-10 11:30:00,26.4,26.4,26.07,26.07,112880.0,25.1167,25.1167,24.8027,24.8027,112880.0
2016-11-10 12:00:00,26.14,26.38,26.13,26.36,14560.0,24.8693,25.0977,24.8598,25.0786,14560.0
2016-11-10 12:30:00,26.32,26.33,26.15,26.25,12296.0,25.0406,25.0501,24.8789,24.974,12296.0
2016-11-10 13:00:00,26.28,26.31,26.2,26.25,13200.0,25.0025,25.0311,24.9264,24.974,13200.0
2016-11-10 13:30:00,26.24,26.3,26.22,26.23,22960.0,24.9645,25.0216,24.9455,24.955,22960.0
2016-11-10 14:00:00,26.24,26.31,26.23,26.31,14624.0,24.9645,25.0311,24.955,25.0311,14624.0
2016-11-10 14:30:00,26.31,26.44,26.3,26.38,22240.0,25.0311,25.1548,25.0216,25.0977,22240.0
2016-11-10 15:00:00,26.38,26.43,26.35,26.36,34392.0,25.0977,25.1452,25.0691,25.0786,34392.0
2016-11-10 15:30:00,26.36,26.38,26.28,26.33,102792.0,25.0786,25.0977,25.0025,25.0501,102792.0
2016-11-11 09:30:00,26.2,26.56,26.0,26.4,59492.0,24.9264,25.2689,24.7361,25.1167,59492.0
2016-11-11 10:00:00,26.35,26.38,26.1,26.1,11600.0,25.0691,25.0977,24.8313,24.8313,11600.0
2016-11-11 10:30:00,26.15,26.36,26.05,26.22,19600.0,24.8789,25.0786,24.7837,24.9455,19600.0
2016-11-11 11:00:00,26.17,26.44,26.13,26.43,78000.0,24.8979,25.1548,24.8598,25.1452,78000.0
2016-11-11 11:30:00,26.43,26.54,26.4,26.54,116588.0,25.1452,25.2499,25.1167,25.2499,116588.0
2016-11-11 12:00:00,26.56,26.58,26.42,26.5,25404.0,25.2689,25.288,25.1357,25.2118,25404.0
2016-11-11 12:30:00,26.5,26.58,26.45,26.53,48620.0,25.2118,25.288,25.1643,25.2404,48620.0
2016-11-11 13:00:00,26.53,26.77,26.51,26.66,75056.0,25.2404,25.4687,25.2214,25.3641,75056.0
2016-11-11 13:30:00,26.62,26.65,26.46,26.51,18148.0,25.326,25.3545,25.1738,25.2214,18148.0
2016-11-11 14:00:00,26.51,26.63,26.51,26.55,20536.0,25.2214,25.3355,25.2214,25.2594,20536.0
2016-11-11 14:30:00,26.57,26.57,26.43,26.43,19600.0,25.2784,25.2784,25.1452,25.1452,19600.0
2016-11-11 15:00:00,26.48,26.51,26.44,26.45,24688.0,25.1928,25.2214,25.1548,25.1643,24688.0
2016-11-11 15:30:00,26.5,26.78,26.44,26.62,177664.0,25.2118,25.4782,25.1548,25.326,177664.0
2016-11-14 09:30:00,26.77,26.89,26.39,26.48,76844.0,25.4687,25.5829,25.1072,25.1928,76844.0
2016-11-14 10:00:00,26.48,26.69,26.46,26.59,16220.0,25.1928,25.3926,25.1738,25.2975,16220.0
2016-11-14 10:30:00,26.55,26.64,26.43,26.61,23620.0,25.2594,25.345,25.1452,25.3165,23620.0
2016-11-14 11:00:00,26.58,26.64,26.5,26.62,12576.0,25.288,25.345,25.2118,25.326,12576.0
2016-11-14 11:30:00,26.66,26.7,26.61,26.68,24800.0,25.3641,25.4021,25.3165,25.3831,24800.0
2016-11-14 12:00:00,26.69,26.69,26.55,26.56,21780.0,25.3926,25.3926,25.2594,25.2689,21780.0
2016-11-14 12:30:00,26.57,26.61,26.55,26.59,20780.0,25.2784,25.3165,25.2594,25.2975,20780.0
2016-11-14 13:00:00,26.6,26.63,26.54,26.56,31448.0,25.307,25.3355,25.2499,25.2689,31448.0
2016-11-14 13:30:00,26.6,26.64,26.52,26.55,25600.0,25.307,25.345,25.2309,25.2594,25600.0
2016-11-14 14:00:00,26.55,26.58,26.54,26.58,47776.0,25.2594,25.288,25.2499,25.288,47776.0
2016-11-14 14:30:00,26.57,26.63,26.55,26.63,29372.0,25.2784,25.3355,25.2594,25.3355,29372.0
2016-11-14 15:00:00,26.6,26.65,26.57,26.65,22436.0,25.307,25.3545,25.2784,25.3545,22436.0
2016-11-14 15:30:00,26.65,26.69,26.55,26.64,106728.0,25.3545,25.3926,25.2594,25.345,106728.0
2016-11-15 09:30:00,26.7,26.88,26.47,26.61,68372.0,25.4021,25.5734,25.1833,25.3165,68372.0
2016-11-15 10:00:00,26.57,26.68,26.51,26.57,15600.0,25.2784,25.3831,25.2214,25.2784,15600.0
2016-11-15 10:30:00,26.55,26.69,26.53,26.59,30736.0,25.2594,25.3926,25.2404,25.2975,30736.0
2016-11-15 11:00:00,26.64,26.65,26.5,26.56,48460.0,25.345,25.3545,25.2118,25.2689,48460.0
2016-11-15 11:30:00,26.54,26.65,26.54,26.58,10800.0,25.2499,25.3545,25.2499,25.288,10800.0
2016-11-15 12:00:00,26.56,26.58,26.55,26.56,18800.0,25.2689,25.288,25.2594,25.2689,18800.0
2016-11-15 12:30:00,26.55,26.57,26.51,26.55,15124.0,25.2594,25.2784,25.2214,25.2594,15124.0
2016-11-15 13:00:00,26.55,26.55,26.46,26.54,14800.0,25.2594,25.2594,25.1738,25.2499,14800.0
2016-11-15 13:30:00,26.53,26.58,26.51,26.51,13600.0,25.2404,25.288,25.2214,25.2214,13600.0
2016-11-15 14:00:00,26.5,26.57,26.47,26.57,18800.0,25.2118,25.2784,25.1833,25.2784,18800.0
2016-11-15 14:30:00,26.57,26.63,26.52,26.57,18920.0,25.2784,25.3355,25.2309,25.2784,18920.0
2016-11-15 15:00:00,26.57,26.57,26.5,26.57,19200.0,25.2784,25.2784,25.2118,25.2784,19200.0
2016-11-15 15:30:00,26.57,26.65,26.5,26.53,62228.0,25.2784,25.3545,25.2118,25.2404,62228.0
2016-11-16 09:30:00,26.48,26.5,26.03,26.5,46748.0,25.1928,25.2118,24.7647,25.2118,46748.0
2016-11-16 10:00:00,26.4,26.51,26.4,26.41,4400.0,25.1167,25.2214,25.1167,25.1262,4400.0
2016-11-16 10:30:00,26.45,26.51,26.42,26.42,7200.0,25.1643,25.2214,25.1357,25.1357,7200.0
2016-11-16 11:00:00,26.43,26.48,26.42,26.43,49088.0,25.1452,25.1928,25.1357,25.1452,49088.0
2016-11-16 11:30:00,26.45,26.46,26.32,26.32,9600.0,25.1643,25.1738,25.0406,25.0406,9600.0
2016-11-16 12:00:00,26.3,26.32,26.25,26.29,5600.0,25.0216,25.0406,24.974,25.012,5600.0
2016-11-16 12:30:00,26.28,26.32,26.23,26.3,13200.0,25.0025,25.0406,24.955,25.0216,13200.0
2016-11-16 13:00:00,26.3,26.32,26.28,26.32,5200.0,25.0216,25.0406,25.0025,25.0406,5200.0
2016-11-16 13:30:00,26.29,26.38,26.29,26.38,12400.0,25.012,25.0977,25.012,25.0977,12400.0
2016-11-16 14:00:00,26.33,26.4,26.3,26.39,21488.0,25.0501,25.1167,25.0216,25.1072,21488.0
2016-11-16 14:30:00,26.34,26.44,26.29,26.38,14800.0,25.0596,25.1548,25.012,25.0977,14800.0
2016-11-16 15:00:00,26.4,26.4,26.2,26.2,28228.0,25.1167,25.1167,24.9264,24.9264,28228.0
2016-11-16 15:30:00,26.21,26.28,26.17,26.25,50140.0,24.9359,25.0025,24.8979,24.974,50140.0
2016-11-17 09:30:00,26.27,26.58,26.18,26.23,18740.0,24.993,25.288,24.9074,24.955,18740.0
2016-11-17 10:00:00,26.27,26.32,26.21,26.32,8400.0,24.993,25.0406,24.9359,25.0406,8400.0
2016-11-17 10:30:00,26.28,26.38,26.21,26.21,32800.0,25.0025,25.0977,24.9359,24.9359,32800.0
2016-11-17 11:00:00,26.15,26.35,26.15,26.29,6000.0,24.8789,25.0691,24.8789,25.012,6000.0
2016-11-17 11:30:00,26.27,26.31,26.25,26.28,9600.0,24.993,25.0311,24.974,25.0025,9600.0
2016-11-17 12:00:00,26.29,26.34,26.29,26.34,10208.0,25.012,25.0596,25.012,25.0596,10208.0
2016-11-17 12:30:00,26.29,26.33,26.25,26.25,8804.0,25.012,25.0501,24.974,24.974,8804.0
2016-11-17 13:00:00,26.25,26.3,26.25,26.3,14580.0,24.974,25.0216,24.974,25.0216,14580.0
2016-11-17 13:30:00,26.32,26.32,26.26,26.27,6800.0,25.0406,25.0406,24.9835,24.993,6800.0
2016-11-17 14:00:00,26.26,26.31,26.24,26.26,14956.0,24.9835,25.0311,24.9645,24.9835,14956.0
2016-11-17 14:30:00,26.25,26.33,26.22,26.33,16784.0,24.974,25.0501,24.9455,25.0501,16784.0
2016-11-17 15:00:00,26.29,26.36,26.29,26.36,9600.0,25.012,25.0786,25.012,25.0786,9600.0
2016-11-17 15:30:00,26.33,26.38,26.3,26.35,59600.0,25.0501,25.0977,25.0216,25.0691,59600.0
2016-11-18 09:30:00,26.34,26.55,26.21,26.22,9568.0,25.0596,25.2594,24.9359,24.9455,9568.0
2016-11-18 10:00:00,26.2,26.25,26.2,26.23,11600.0,24.9264,24.974,24.9264,24.955,11600.0
2016-11-18 10:30:00,26.23,26.26,26.16,26.16,21072.0,24.955,24.9835,24.8884,24.8884,21072.0
2016-11-18 11:00:00,26.2,26.25,26.16,26.23,18824.0,24.9264,24.974,24.8884,24.955,18824.0
2016-11-18 11:30:00,26.22,26.22,26.03,26.03,14400.0,24.9455,24.9455,24.7647,24.7647,14400.0
2016-11-18 12:00:00,26.06,26.09,25.95,25.95,6800.0,24.7932,24.8218,24.6886,24.6886,6800.0
2016-11-18 12:30:00,25.98,26.06,25.95,26.04,10016.0,24.7171,24.7932,24.6886,24.7742,10016.0
2016-11-18 13:00:00,26.0,26.15,26.0,26.08,9208.0,24.7361,24.8789,24.7361,24.8123,9208.0
2016-11-18 13:30:00,26.06,26.25,26.05,26.25,19600.0,24.7932,24.974,24.7837,24.974,19600.0
2016-11-18 14:00:00,26.23,26.23,26.15,26.17,11548.0,24.955,24.955,24.8789,24.8979,11548.0
2016-11-18 14:30:00,26.15,26.2,26.14,26.17,9920.0,24.8789,24.9264,24.8693,24.8979,9920.0
2016-11-18 15:00:00,26.18,26.28,26.17,26.28,16372.0,24.9074,25.0025,24.8979,25.0025,16372.0
2016-11-18 15:30:00,26.26,26.28,26.16,26.21,68552.0,24.9835,25.0025,24.8884,24.9359,68552.0
2016-11-21 09:30:00,26.33,26.33,25.97,26.11,24536.0,25.0501,25.0501,24.7076,24.8408,24536.0
2016-11-21 10:00:00,26.09,26.22,25.96,25.96,10800.0,24.8218,24.9455,24.6981,24.6981,10800.0
2016-11-21 10:30:00,25.97,25.99,25.87,25.96,19240.0,24.7076,24.7266,24.6125,24.6981,19240.0
2016-11-21 11:00:00,25.97,26.08,25.91,25.92,6800.0,24.7076,24.8123,24.6505,24.66,6800.0
2016-11-21 11:30:00,25.9,26.0,25.89,25.9,17188.0,24.641,24.7361,24.6315,24.641,17188.0
2016-11-21 12:00:00,25.91,26.07,25.88,26.06,18692.0,24.6505,24.8027,24.622,24.7932,18692.0
2016-11-21 12:30:00,26.06,26.15,26.03,26.03,7200.0,24.7932,24.8789,24.7647,24.7647,7200.0
2016-11-21 13:00:00,26.03,26.03,25.97,25.97,14100.0,24.7647,24.7647,24.7076,24.7076,14100.0
2016-11-21 13:30:00,25.99,26.01,25.96,26.0,10800.0,24.7266,24.7457,24.6981,24.7361,10800.0
2016-11-21 14:00:00,26.0,26.0,25.9,25.97,20400.0,24.7361,24.7361,24.641,24.7076,20400.0
2016-11-21 14:30:00,25.97,26.05,25.97,25.98,10400.0,24.7076,24.7837,24.7076,24.7171,10400.0
2016-11-21 15:00:00,26.0,26.09,25.99,26.05,23184.0,24.7361,24.8218,24.7266,24.7837,23184.0
2016-11-21 15:30:00,26.01,26.16,26.0,26.15,144540.0,24.7457,24.8884,24.7361,24.8789,144540.0
2016-11-22 09:30:00,26.27,26.4,26.1,26.1,14292.0,24.993,25.1167,24.8313,24.8313,14292.0
2016-11-22 10:00:00,26.21,26.49,26.07,26.49,69256.0,24.9359,25.2023,24.8027,25.2023,69256.0
2016-11-22 10:30:00,26.43,26.5,26.27,26.27,36400.0,25.1452,25.2118,24.993,24.993,36400.0
2016-11-22 11:00:00,26.36,26.36,26.11,26.12,15600.0,25.0786,25.0786,24.8408,24.8503,15600.0
2016-11-22 11:30:00,26.09,26.18,26.02,26.18,11520.0,24.8218,24.9074,24.7552,24.9074,11520.0
2016-11-22 12:00:00,26.1,26.2,26.03,26.18,13488.0,24.8313,24.9264,24.7647,24.9074,13488.0
2016-11-22 12:30:00,26.21,26.35,26.18,26.28,15200.0,24.9359,25.0691,24.9074,25.0025,15200.0
2016-11-22 13:00:00,26.3,26.3,26.19,26.21,5240.0,25.0216,25.0216,24.9169,24.9359,5240.0
2016-11-22 13:30:00,26.21,26.21,26.11,26.15,10760.0,24.9359,24.9359,24.8408,24.8789,10760.0
2016-11-22 14:00:00,26.15,26.25,26.14,26.23,18392.0,24.8789,24.974,24.8693,24.955,18392.0
2016-11-22 14:30:00,26.23,26.24,26.2,26.21,7256.0,24.955,24.9645,24.9264,24.9359,7256.0
2016-11-22 15:00:00,26.24,26.27,26.22,26.27,4400.0,24.9645,24.993,24.9455,24.993,4400.0
2016-11-22 15:30:00,26.24,26.38,26.22,26.32,56116.0,24.9645,25.0977,24.9455,25.0406,56116.0
2016-11-23 09:30:00,26.16,26.57,25.79,26.16,34832.0,24.8884,25.2784,24.5364,24.8884,34832.0
2016-11-23 10:00:00,26.16,26.26,26.16,26.17,8400.0,24.8884,24.9835,24.8884,24.8979,8400.0
2016-11-23 10:30:00,26.21,26.37,26.12,26.33,13600.0,24.9359,25.0882,24.8503,25.0501,13600.0
2016-11-23 11:00:00,26.3,26.37,26.23,26.29,10400.0,25.0216,25.0882,24.955,25.012,10400.0
2016-11-23 11:30:00,26.23,26.23,26.14,26.23,10800.0,24.955,24.955,24.8693,24.955,10800.0
2016-11-23 12:00:00,26.28,26.31,26.24,26.28,6572.0,25.0025,25.0311,24.9645,25.0025,6572.0
2016-11-23 12:30:00,26.34,26.36,26.29,26.29,2400.0,25.0596,25.0786,25.012,25.012,2400.0
2016-11-23 13:00:00,26.32,26.39,26.32,26.39,2400.0,25.0406,25.1072,25.0406,25.1072,2400.0
2016-11-23 13:30:00,26.4,26.48,26.33,26.37,13200.0,25.1167,25.1928,25.0501,25.0882,13200.0
2016-11-23 14:00:00,26.37,26.49,26.37,26.45,11600.0,25.0882,25.2023,25.0882,25.1643,11600.0
2016-11-23 14:30:00,26.41,26.49,26.36,26.45,17228.0,25.1262,25.2023,25.0786,25.1643,17228.0
2016-11-23 15:00:00,26.43,26.52,26.43,26.51,8400.0,25.1452,25.2309,25.1452,25.2214,8400.0
2016-11-23 15:30:00,26.51,26.61,26.5,26.57,59728.0,25.2214,25.3165,25.2118,25.2784,59728.0
2016-11-25 09:30:00,26.68,26.99,26.61,26.75,28052.0,25.3831,25.678,25.3165,25.4497,28052.0
2016-11-25 10:00:00,26.72,26.92,26.71,26.88,25524.0,25.4211,25.6114,25.4116,25.5734,25524.0
2016-11-25 10:30:00,26.85,26.87,26.7,26.75,25444.0,25.5448,25.5639,25.4021,25.4497,25444.0
2016-11-25 11:00:00,26.75,26.78,26.75,26.78,27200.0,25.4497,25.4782,25.4497,25.4782,27200.0
2016-11-25 11:30:00,26.77,26.8,26.74,26.76,19444.0,25.4687,25.4973,25.4402,25.4592,19444.0
2016-11-25 12:00:00,26.75,26.75,26.69,26.73,30536.0,25.4497,25.4497,25.3926,25.4307,30536.0
2016-11-25 12:30:00,26.75,26.81,26.71,26.77,41472.0,25.4497,25.5068,25.4116,25.4687,41472.0
2016-11-28 09:30:00,26.83,26.93,26.29,26.77,41036.0,25.5258,25.6209,25.012,25.4687,41036.0
2016-11-28 10:00:00,26.73,26.75,26.5,26.5,20732.0,25.4307,25.4497,25.2118,25.2118,20732.0
2016-11-28 10:30:00,26.46,26.6,26.43,26.52,16696.0,25.1738,25.307,25.1452,25.2309,16696.0
2016-11-28 11:00:00,26.51,26.57,26.47,26.47,9200.0,25.2214,25.2784,25.1833,25.1833,9200.0
2016-11-28 11:30:00,26.48,26.54,26.43,26.49,15600.0,25.1928,25.2499,25.1452,25.2023,15600.0
2016-11-28 12:00:00,26.52,26.61,26.5,26.61,14664.0,25.2309,25.3165,25.2118,25.3165,14664.0
2016-11-28 12:30:00,26.61,26.71,26.56,26.63,13200.0,25.3165,25.4116,25.2689,25.3355,13200.0
2016-11-28 13:00:00,26.6,26.66,26.6,26.64,9000.0,25.307,25.3641,25.307,25.345,9000.0
2016-11-28 13:30:00,26.62,26.62,26.5,26.52,11200.0,25.326,25.326,25.2118,25.2309,11200.0
2016-11-28 14:00:00,26.51,26.57,26.48,26.56,10000.0,25.2214,25.2784,25.1928,25.2689,10000.0
2016-11-28 14:30:00,26.54,26.54,26.47,26.49,15684.0,25.2499,25.2499,25.1833,25.2023,15684.0
2016-11-28 15:00:00,26.48,26.52,26.43,26.44,34400.0,25.1928,25.2309,25.1452,25.1548,34400.0
2016-11-28 15:30:00,26.42,26.52,26.42,26.52,65296.0,25.1357,25.2309,25.1357,25.2309,65296.0
2016-11-29 09:30:00,26.52,26.76,26.35,26.53,3832.0,25.2309,25.4592,25.0691,25.2404,3832.0
2016-11-29 10:00:00,26.49,27.14,26.49,26.68,92292.0,25.2023,25.8207,25.2023,25.3831,92292.0
2016-11-29 10:30:00,26.62,26.68,26.54,26.54,14552.0,25.326,25.3831,25.2499,25.2499,14552.0
2016-11-29 11:00:00,26.55,26.64,26.55,26.6,24900.0,25.2594,25.345,25.2594,25.307,24900.0
2016-11-29 11:30:00,26.61,26.75,26.59,26.62,11200.0,25.3165,25.4497,25.2975,25.326,11200.0
2016-11-29 12:00:00,26.66,26.69,26.65,26.67,9236.0,25.3641,25.3926,25.3545,25.3736,9236.0
2016-11-29 12:30:00,26.64,26.73,26.64,26.71,9656.0,25.345,25.4307,25.345,25.4116,9656.0
2016-11-29 13:00:00,26.72,26.74,26.66,26.73,7680.0,25.4211,25.4402,25.3641,25.4307,7680.0
2016-11-29 13:30:00,26.72,26.73,26.65,26.73,15256.0,25.4211,25.4307,25.3545,25.4307,15256.0
2016-11-29 14:00:00,26.77,26.77,26.72,26.72,5600.0,25.4687,25.4687,25.4211,25.4211,5600.0
2016-11-29 14:30:00,26.77,26.77,26.7,26.75,13200.0,25.4687,25.4687,25.4021,25.4497,13200.0
2016-11-29 15:00:00,26.73,26.82,26.64,26.79,39468.0,25.4307,25.5163,25.345,25.4877,39468.0
2016-11-29 15:30:00,26.79,26.81,26.67,26.72,76212.0,25.4877,25.5068,25.3736,25.4211,76212.0
2016-11-30 09:30:00,26.85,26.85,26.3,26.31,32344.0,25.5448,25.5448,25.0216,25.0311,32344.0
2016-11-30 10:00:00,26.38,26.44,26.33,26.33,20000.0,25.0977,25.1548,25.0501,25.0501,20000.0
2016-11-30 10:30:00,26.34,26.5,26.34,26.5,18056.0,25.0596,25.2118,25.0596,25.2118,18056.0
2016-11-30 11:00:00,26.52,26.61,26.41,26.41,25332.0,25.2309,25.3165,25.1262,25.1262,25332.0
2016-11-30 11:30:00,26.31,26.35,26.27,26.33,12800.0,25.0311,25.0691,24.993,25.0501,12800.0
2016-11-30 12:00:00,26.33,26.45,26.29,26.45,24544.0,25.0501,25.1643,25.012,25.1643,24544.0
2016-11-30 12:30:00,26.37,26.37,26.28,26.33,3200.0,25.0882,25.0882,25.0025,25.0501,3200.0
2016-11-30 13:00:00,26.33,26.36,26.3,26.36,16844.0,25.0501,25.0786,25.0216,25.0786,16844.0
2016-11-30 13:30:00,26.38,26.43,26.38,26.4,8800.0,25.0977,25.1452,25.0977,25.1167,8800.0
2016-11-30 14:00:00,26.42,26.42,26.35,26.4,23600.0,25.1357,25.1357,25.0691,25.1167,23600.0
2016-11-30 14:30:00,26.37,26.39,26.29,26.36,20000.0,25.0882,25.1072,25.012,25.0786,20000.0
2016-11-30 15:00:00,26.36,26.44,26.33,26.44,20648.0,25.0786,25.1548,25.0501,25.1548,20648.0
2016-11-30 15:30:00,26.42,26.42,26.33,26.34,107408.0,25.1357,25.1357,25.0501,25.0596,107408.0
2016-12-01 09:30:00,26.52,26.57,26.09,26.34,14020.0,25.2309,25.2784,24.8218,25.0596,14020.0
2016-12-01 10:00:00,26.29,26.47,26.29,26.41,36728.0,25.012,25.1833,25.012,25.1262,36728.0
2016-12-01 10:30:00,26.45,26.45,26.25,26.33,44952.0,25.1643,25.1643,24.974,25.0501,44952.0
2016-12-01 11:00:00,26.32,26.43,26.28,26.38,42456.0,25.0406,25.1452,25.0025,25.0977,42456.0
2016-12-01 11:30:00,26.4,26.47,26.32,26.4,72040.0,25.1167,25.1833,25.0406,25.1167,72040.0
2016-12-01 12:00:00,26.43,26.46,26.36,26.42,61704.0,25.1452,25.1738,25.0786,25.1357,61704.0
2016-12-01 12:30:00,26.41,26.44,26.37,26.44,22400.0,25.1262,25.1548,25.0882,25.1548,22400.0
2016-12-01 13:00:00,26.4,26.43,26.35,26.43,46392.0,25.1167,25.1452,25.0691,25.1452,46392.0
2016-12-01 13:30:00,26.41,26.43,26.37,26.37,23620.0,25.1262,25.1452,25.0882,25.0882,23620.0
2016-12-01 14:00:00,26.37,26.43,26.32,26.38,39252.0,25.0882,25.1452,25.0406,25.0977,39252.0
2016-12-01 14:30:00,26.38,26.44,26.36,26.4,34436.0,25.0977,25.1548,25.0786,25.1167,34436.0
2016-12-01 15:00:00,26.43,26.52,26.42,26.49,67364.0,25.1452,25.2309,25.1357,25.2023,67364.0
2016-12-01 15:30:00,26.49,26.53,26.44,26.5,179240.0,25.2023,25.2404,25.1548,25.2118,179240.0
2016-12-02 09:30:00,26.53,26.53,26.17,26.23,65440.0,25.2404,25.2404,24.8979,24.955,65440.0
2016-12-02 10:00:00,26.31,26.47,26.27,26.43,48164.0,25.0311,25.1833,24.993,25.1452,48164.0
2016-12-02 10:30:00,26.42,26.57,26.42,26.57,4400.0,25.1357,25.2784,25.1357,25.2784,4400.0
2016-12-02 11:00:00,26.55,26.57,26.5,26.51,19200.0,25.2594,25.2784,25.2118,25.2214,19200.0
2016-12-02 11:30:00,26.51,26.51,26.39,26.4,4444.0,25.2214,25.2214,25.1072,25.1167,4444.0
2016-12-02 12:00:00,26.42,26.49,26.42,26.47,8328.0,25.1357,25.2023,25.1357,25.1833,8328.0
2016-12-02 12:30:00,26.46,26.5,26.44,26.46,7920.0,25.1738,25.2118,25.1548,25.1738,7920.0
2016-12-02 13:00:00,26.45,26.48,26.38,26.41,19192.0,25.1643,25.1928,25.0977,25.1262,19192.0
2016-12-02 13:30:00,26.37,26.38,26.31,26.31,12400.0,25.0882,25.0977,25.0311,25.0311,12400.0
2016-12-02 14:00:00,26.33,26.33,26.25,26.25,5204.0,25.0501,25.0501,24.974,24.974,5204.0
2016-12-02 14:30:00,26.26,26.32,26.25,26.27,8468.0,24.9835,25.0406,24.974,24.993,8468.0
2016-12-02 15:00:00,26.25,26.38,26.23,26.37,41868.0,24.974,25.0977,24.955,25.0882,41868.0
2016-12-02 15:30:00,26.36,26.37,26.29,26.36,109544.0,25.0786,25.0882,25.012,25.0786,109544.0
2016-12-05 09:30:00,26.54,27.01,26.54,26.8,108528.0,25.2499,25.697,25.2499,25.4973,108528.0
2016-12-05 10:00:00,26.82,26.93,26.74,26.75,25600.0,25.5163,25.6209,25.4402,25.4497,25600.0
2016-12-05 10:30:00,26.63,26.74,26.63,26.74,13000.0,25.3355,25.4402,25.3355,25.4402,13000.0
2016-12-05 11:00:00,26.69,26.77,26.63,26.68,26108.0,25.3926,25.4687,25.3355,25.3831,26108.0
2016-12-05 11:30:00,26.67,26.72,26.59,26.65,7608.0,25.3736,25.4211,25.2975,25.3545,7608.0
2016-12-05 12:00:00,26.64,26.64,26.57,26.57,8000.0,25.345,25.345,25.2784,25.2784,8000.0
2016-12-05 12:30:00,26.58,26.59,26.49,26.59,10636.0,25.288,25.2975,25.2023,25.2975,10636.0
2016-12-05 13:00:00,26.62,26.68,26.52,26.54,9200.0,25.326,25.3831,25.2309,25.2499,9200.0
2016-12-05 13:30:00,26.54,26.56,26.53,26.54,4800.0,25.2499,25.2689,25.2404,25.2499,4800.0
2016-12-05 14:00:00,26.54,26.58,26.46,26.47,9600.0,25.2499,25.288,25.1738,25.1833,9600.0
2016-12-05 14:30:00,26.43,26.57,26.43,26.56,17956.0,25.1452,25.2784,25.1452,25.2689,17956.0
2016-12-05 15:00:00,26.55,26.59,26.52,26.56,21764.0,25.2594,25.2975,25.2309,25.2689,21764.0
2016-12-05 15:30:00,26.57,26.64,26.56,26.59,62048.0,25.2784,25.345,25.2689,25.2975,62048.0
2016-12-06 09:30:00,26.57,26.71,26.36,26.38,110388.0,25.2784,25.4116,25.0786,25.0977,110388.0
2016-12-06 10:00:00,26.4,26.41,26.32,26.34,10180.0,25.1167,25.1262,25.0406,25.0596,10180.0
2016-12-06 10:30:00,26.34,26.38,26.33,26.36,10800.0,25.0596,25.0977,25.0501,25.0786,10800.0
2016-12-06 11:00:00,26.36,26.43,26.36,26.42,16800.0,25.0786,25.1452,25.0786,25.1357,16800.0
2016-12-06 11:30:00,26.43,26.54,26.4,26.54,12700.0,25.1452,25.2499,25.1167,25.2499,12700.0
2016-12-06 12:00:00,26.6,26.62,26.53,26.53,13200.0,25.307,25.326,25.2404,25.2404,13200.0
2016-12-06 12:30:00,26.54,26.77,26.54,26.77,11600.0,25.2499,25.4687,25.2499,25.4687,11600.0
2016-12-06 13:00:00,26.75,26.92,26.75,26.85,56000.0,25.4497,25.6114,25.4497,25.5448,56000.0
2016-12-06 13:30:00,26.88,26.88,26.83,26.85,4620.0,25.5734,25.5734,25.5258,25.5448,4620.0
2016-12-06 14:00:00,26.83,26.93,26.8,26.86,19444.0,25.5258,25.6209,25.4973,25.5543,19444.0
2016-12-06 14:30:00,26.88,26.99,26.88,26.96,12524.0,25.5734,25.678,25.5734,25.6495,12524.0
2016-12-06 15:00:00,26.97,26.99,26.94,26.96,22180.0,25.659,25.678,25.6305,25.6495,22180.0
2016-12-06 15:30:00,26.96,27.09,26.95,27.07,96868.0,25.6495,25.7732,25.64,25.7541,96868.0
2016-12-07 09:30:00,26.92,26.94,26.54,26.65,145120.0,25.6114,25.6305,25.2499,25.3545,145120.0
2016-12-07 10:00:00,26.67,26.76,26.58,26.72,130188.0,25.3736,25.4592,25.288,25.4211,130188.0
2016-12-07 10:30:00,26.71,26.72,26.56,26.59,15280.0,25.4116,25.4211,25.2689,25.2975,15280.0
2016-12-07 11:00:00,26.53,26.56,26.33,26.37,28228.0,25.2404,25.2689,25.0501,25.0882,28228.0
2016-12-07 11:30:00,26.37,26.52,26.37,26.52,11180.0,25.0882,25.2309,25.0882,25.2309,11180.0
2016-12-07 12:00:00,26.56,26.59,26.54,26.54,10556.0,25.2689,25.2975,25.2499,25.2499,10556.0
2016-12-07 12:30:00,26.57,26.59,26.56,26.57,10000.0,25.2784,25.2975,25.2689,25.2784,10000.0
2016-12-07 13:00:00,26.6,26.63,26.56,26.6,23520.0,25.307,25.3355,25.2689,25.307,23520.0
2016-12-07 13:30:00,26.56,26.65,26.55,26.65,19104.0,25.2689,25.3545,25.2594,25.3545,19104.0
2016-12-07 14:00:00,26.66,26.66,26.59,26.66,7268.0,25.3641,25.3641,25.2975,25.3641,7268.0
2016-12-07 14:30:00,26.64,26.71,26.63,26.71,23084.0,25.345,25.4116,25.3355,25.4116,23084.0
2016-12-07 15:00:00,26.72,26.74,26.67,26.72,15148.0,25.4211,25.4402,25.3736,25.4211,15148.0
2016-12-07 15:30:00,26.71,26.72,26.53,26.65,102168.0,25.4116,25.4211,25.2404,25.3545,102168.0
2016-12-08 09:30:00,26.71,26.71,26.45,26.47,27504.0,25.4116,25.4116,25.1643,25.1833,27504.0
2016-12-08 10:00:00,26.36,26.64,26.36,26.63,15932.0,25.0786,25.345,25.0786,25.3355,15932.0
2016-12-08 10:30:00,26.61,26.62,26.55,26.55,11600.0,25.3165,25.326,25.2594,25.2594,11600.0
2016-12-08 11:00:00,26.63,26.79,26.59,26.77,62628.0,25.3355,25.4877,25.2975,25.4687,62628.0
2016-12-08 11:30:00,26.79,26.79,26.65,26.7,24116.0,25.4877,25.4877,25.3545,25.4021,24116.0
2016-12-08 12:00:00,26.68,26.68,26.59,26.65,13600.0,25.3831,25.3831,25.2975,25.3545,13600.0
2016-12-08 12:30:00,26.66,26.73,26.61,26.7,26748.0,25.3641,25.4307,25.3165,25.4021,26748.0
2016-12-08 13:00:00,26.7,26.7,26.65,26.68,15600.0,25.4021,25.4021,25.3545,25.3831,15600.0
2016-12-08 13:30:00,26.68,26.74,26.65,26.72,29812.0,25.3831,25.4402,25.3545,25.4211,29812.0
2016-12-08 14:00:00,26.71,26.81,26.7,26.79,35340.0,25.4116,25.5068,25.4021,25.4877,35340.0
2016-12-08 14:30:00,26.81,26.82,26.76,26.8,25984.0,25.5068,25.5163,25.4592,25.4973,25984.0
2016-12-08 15:00:00,26.84,27.02,26.84,26.95,24476.0,25.5353,25.7066,25.5353,25.64,24476.0
2016-12-08 15:30:00,26.95,27.06,26.94,27.05,89992.0,25.64,25.7446,25.6305,25.7351,89992.0
2016-12-09 09:30:00,27.02,27.26,27.02,27.26,88684.0,25.7066,25.9349,25.7066,25.9349,88684.0
2016-12-09 10:00:00,27.25,27.34,27.15,27.28,77200.0,25.9254,26.011,25.8302,25.9539,77200.0
2016-12-09 10:30:00,27.27,27.27,27.06,27.1,26972.0,25.9444,25.9444,25.7446,25.7827,26972.0
2016-12-09 11:00:00,27.06,27.18,27.0,27.17,18060.0,25.7446,25.8588,25.6875,25.8493,18060.0
2016-12-09 11:30:00,27.1,27.14,27.04,27.09,20640.0,25.7827,25.8207,25.7256,25.7732,20640.0
2016-12-09 12:00:00,27.06,27.13,26.99,27.09,46356.0,25.7446,25.8112,25.678,25.7732,46356.0
2016-12-09 12:30:00,27.05,27.09,27.0,27.03,20444.0,25.7351,25.7732,25.6875,25.7161,20444.0
2016-12-09 13:00:00,27.0,27.0,26.89,26.93,17740.0,25.6875,25.6875,25.5829,25.6209,17740.0
2016-12-09 13:30:00,26.93,26.99,26.93,26.97,9936.0,25.6209,25.678,25.6209,25.659,9936.0
2016-12-09 14:00:00,26.97,26.98,26.86,26.86,14056.0,25.659,25.6685,25.5543,25.5543,14056.0
2016-12-09 14:30:00,26.86,26.93,26.84,26.93,41052.0,25.5543,25.6209,25.5353,25.6209,41052.0
2016-12-09 15:00:00,26.93,26.97,26.9,26.96,23600.0,25.6209,25.659,25.5924,25.6495,23600.0
2016-12-09 15:30:00,26.96,26.97,26.84,26.86,110044.0,25.6495,25.659,25.5353,25.5543,110044.0
2016-12-12 09:30:00,26.83,26.83,26.31,26.43,130312.0,25.5258,25.5258,25.0311,25.1452,130312.0
2016-12-12 10:00:00,26.47,26.56,26.34,26.36,37936.0,25.1833,25.2689,25.0596,25.0786,37936.0
2016-12-12 10:30:00,26.39,26.4,26.18,26.21,35200.0,25.1072,25.1167,24.9074,24.9359,35200.0
2016-12-12 11:00:00,26.26,26.27,26.17,26.25,37660.0,24.9835,24.993,24.8979,24.974,37660.0
2016-12-12 11:30:00,26.28,26.28,26.18,26.2,26592.0,25.0025,25.0025,24.9074,24.9264,26592.0
2016-12-12 12:00:00,26.2,26.25,26.17,26.24,17392.0,24.9264,24.974,24.8979,24.9645,17392.0
2016-12-12 12:30:00,26.22,26.33,26.22,26.27,23200.0,24.9455,25.0501,24.9455,24.993,23200.0
2016-12-12 13:00:00,26.27,26.3,26.21,26.21,21600.0,24.993,25.0216,24.9359,24.9359,21600.0
2016-12-12 13:30:00,26.24,26.3,26.21,26.23,32704.0,24.9645,25.0216,24.9359,24.955,32704.0
2016-12-12 14:00:00,26.24,26.32,26.21,26.29,19400.0,24.9645,25.0406,24.9359,25.012,19400.0
2016-12-12 14:30:00,26.29,26.43,26.29,26.38,44720.0,25.012,25.1452,25.012,25.0977,44720.0
2016-12-12 15:00:00,26.38,26.4,26.25,26.25,36428.0,25.0977,25.1167,24.974,24.974,36428.0
2016-12-12 15:30:00,26.24,26.33,26.19,26.26,171280.0,24.9645,25.0501,24.9169,24.9835,171280.0
2016-12-13 09:30:00,26.38,26.49,26.11,26.34,32652.0,25.0977,25.2023,24.8408,25.0596,32652.0
2016-12-13 10:00:00,26.31,26.36,26.21,26.3,20236.0,25.0311,25.0786,24.9359,25.0216,20236.0
2016-12-13 10:30:00,26.33,26.35,26.26,26.33,37164.0,25.0501,25.0691,24.9835,25.0501,37164.0
2016-12-13 11:00:00,26.31,26.36,26.26,26.32,26704.0,25.0311,25.0786,24.9835,25.0406,26704.0
2016-12-13 11:30:00,26.29,26.31,26.21,26.21,9448.0,25.012,25.0311,24.9359,24.9359,9448.0
2016-12-13 12:00:00,26.23,26.27,26.15,26.16,10816.0,24.955,24.993,24.8789,24.8884,10816.0
2016-12-13 12:30:00,26.15,26.25,26.13,26.25,16400.0,24.8789,24.974,24.8598,24.974,16400.0
2016-12-13 13:00:00,26.27,26.33,26.13,26.19,65956.0,24.993,25.0501,24.8598,24.9169,65956.0
2016-12-13 13:30:00,26.23,26.23,26.15,26.16,28460.0,24.955,24.955,24.8789,24.8884,28460.0
2016-12-13 14:00:00,26.19,26.32,26.17,26.29,60800.0,24.9169,25.0406,24.8979,25.012,60800.0
2016-12-13 14:30:00,26.29,26.31,26.27,26.31,6440.0,25.012,25.0311,24.993,25.0311,6440.0
2016-12-13 15:00:00,26.3,26.32,26.27,26.29,26856.0,25.0216,25.0406,24.993,25.012,26856.0
2016-12-13 15:30:00,26.32,26.37,26.28,26.34,91504.0,25.0406,25.0882,25.0025,25.0596,91504.0
2016-12-14 09:30:00,26.29,26.42,26.23,26.26,29972.0,25.012,25.1357,24.955,24.9835,29972.0
2016-12-14 10:00:00,26.26,26.3,26.02,26.1,27576.0,24.9835,25.0216,24.7552,24.8313,27576.0
2016-12-14 10:30:00,26.1,26.11,26.02,26.07,15600.0,24.8313,24.8408,24.7552,24.8027,15600.0
2016-12-14 11:00:00,26.09,26.17,26.06,26.17,7680.0,24.8218,24.8979,24.7932,24.8979,7680.0
2016-12-14 11:30:00,26.15,26.17,26.02,26.1,10832.0,24.8789,24.8979,24.7552,24.8313,10832.0
2016-12-14 12:00:00,26.07,26.1,26.05,26.1,23608.0,24.8027,24.8313,24.7837,24.8313,23608.0
2016-12-14 12:30:00,26.12,26.16,26.1,26.16,12568.0,24.8503,24.8884,24.8313,24.8884,12568.0
2016-12-14 13:00:00,26.17,26.17,26.08,26.14,32808.0,24.8979,24.8979,24.8123,24.8693,32808.0
2016-12-14 13:30:00,26.16,26.25,26.16,26.25,15216.0,24.8884,24.974,24.8884,24.974,15216.0
2016-12-14 14:00:00,26.3,26.35,26.23,26.25,34804.0,25.0216,25.0691,24.955,24.974,34804.0
2016-12-14 14:30:00,26.26,26.32,26.25,26.27,26660.0,24.9835,25.0406,24.974,24.993,26660.0
2016-12-14 15:00:00,26.27,26.33,26.19,26.25,41800.0,24.993,25.0501,24.9169,24.974,41800.0
2016-12-14 15:30:00,26.25,26.4,26.25,26.28,62544.0,24.974,25.1167,24.974,25.0025,62544.0
2016-12-15 09:30:00,26.4,26.4,25.97,26.32,17940.0,25.1167,25.1167,24.7076,25.0406,17940.0
2016-12-15 10:00:00,26.32,26.32,26.11,26.21,7720.0,25.0406,25.0406,24.8408,24.9359,7720.0
2016-12-15 10:30:00,26.2,26.29,26.14,26.2,16936.0,24.9264,25.012,24.8693,24.9264,16936.0
2016-12-15 11:00:00,26.16,26.29,26.16,26.28,12400.0,24.8884,25.012,24.8884,25.0025,12400.0
2016-12-15 11:30:00,26.3,26.33,26.23,26.29,11240.0,25.0216,25.0501,24.955,25.012,11240.0
2016-12-15 12:00:00,26.29,26.34,26.29,26.34,10344.0,25.012,25.0596,25.012,25.0596,10344.0
2016-12-15 12:30:00,26.31,26.31,26.22,26.24,5600.0,25.0311,25.0311,24.9455,24.9645,5600.0
2016-12-15 13:00:00,26.24,26.3,26.24,26.28,8400.0,24.9645,25.0216,24.9645,25.0025,8400.0
2016-12-15 13:30:00,26.3,26.36,26.23,26.24,17380.0,25.0216,25.0786,24.955,24.9645,17380.0
2016-12-15 14:00:00,26.23,26.33,26.23,26.31,17120.0,24.955,25.0501,24.955,25.0311,17120.0
2016-12-15 14:30:00,26.29,26.29,26.23,26.23,10920.0,25.012,25.012,24.955,24.955,10920.0
2016-12-15 15:00:00,26.25,26.37,26.23,26.29,32780.0,24.974,25.0882,24.955,25.012,32780.0
2016-12-15 15:30:00,26.31,26.39,26.31,26.35,64164.0,25.0311,25.1072,25.0311,25.0691,64164.0
2016-12-16 09:30:00,26.28,26.58,26.0,26.57,204040.0,25.0025,25.288,24.7361,25.2784,204040.0
2016-12-16 10:00:00,26.57,26.69,26.52,26.64,32516.0,25.2784,25.3926,25.2309,25.345,32516.0
2016-12-16 10:30:00,26.63,26.71,26.56,26.68,26000.0,25.3355,25.4116,25.2689,25.3831,26000.0
2016-12-16 11:00:00,26.67,26.68,26.42,26.42,13328.0,25.3736,25.3831,25.1357,25.1357,13328.0
2016-12-16 11:30:00,26.43,26.5,26.42,26.5,4000.0,25.1452,25.2118,25.1357,25.2118,4000.0
2016-12-16 12:00:00,26.43,26.53,26.42,26.53,9560.0,25.1452,25.2404,25.1357,25.2404,9560.0
2016-12-16 12:30:00,26.49,26.49,26.47,26.47,3664.0,25.2023,25.2023,25.1833,25.1833,3664.0
2016-12-16 13:00:00,26.43,26.43,26.34,26.39,6900.0,25.1452,25.1452,25.0596,25.1072,6900.0
2016-12-16 13:30:00,26.42,26.48,26.36,26.41,8000.0,25.1357,25.1928,25.0786,25.1262,8000.0
2016-12-16 14:00:00,26.36,26.45,26.34,26.4,8600.0,25.0786,25.1643,25.0596,25.1167,8600.0
2016-12-16 14:30:00,26.41,26.44,26.38,26.43,19228.0,25.1262,25.1548,25.0977,25.1452,19228.0
2016-12-16 15:00:00,26.43,26.43,26.29,26.36,8800.0,25.1452,25.1452,25.012,25.0786,8800.0
2016-12-16 15:30:00,26.39,26.39,26.17,26.2,114012.0,25.1072,25.1072,24.8979,24.9264,114012.0
2016-12-19 09:30:00,26.1,26.5,26.03,26.38,21596.0,24.8313,25.2118,24.7647,25.0977,21596.0
2016-12-19 10:00:00,26.35,26.35,26.22,26.22,7600.0,25.0691,25.0691,24.9455,24.9455,7600.0
2016-12-19 10:30:00,26.23,26.33,26.22,26.31,7600.0,24.955,25.0501,24.9455,25.0311,7600.0
2016-12-19 11:00:00,26.36,26.36,26.29,26.35,7600.0,25.0786,25.0786,25.012,25.0691,7600.0
2016-12-19 11:30:00,26.32,26.35,26.25,26.26,8900.0,25.0406,25.0691,24.974,24.9835,8900.0
2016-12-19 12:00:00,26.23,26.24,26.2,26.2,8852.0,24.955,24.9645,24.9264,24.9264,8852.0
2016-12-19 12:30:00,26.21,26.27,26.21,26.26,6400.0,24.9359,24.993,24.9359,24.9835,6400.0
2016-12-19 13:00:00,26.23,26.26,26.2,26.24,4620.0,24.955,24.9835,24.9264,24.9645,4620.0
2016-12-19 13:30:00,26.24,26.27,26.15,26.17,8396.0,24.9645,24.993,24.8789,24.8979,8396.0
2016-12-19 14:00:00,26.18,26.21,26.08,26.1,7764.0,24.9074,24.9359,24.8123,24.8313,7764.0
2016-12-19 14:30:00,26.06,26.06,26.0,26.02,5600.0,24.7932,24.7932,24.7361,24.7552,5600.0
2016-12-19 15:00:00,26.02,26.05,25.94,25.97,7896.0,24.7552,24.7837,24.6791,24.7076,7896.0
2016-12-19 15:30:00,25.96,26.1,25.96,26.06,53676.0,24.6981,24.8313,24.6981,24.7932,53676.0
2016-12-20 09:30:00,26.2,26.21,25.92,25.99,20776.0,24.9264,24.9359,24.66,24.7266,20776.0
2016-12-20 10:00:00,26.05,26.05,25.95,25.95,18400.0,24.7837,24.7837,24.6886,24.6886,18400.0
2016-12-20 10:30:00,25.94,26.29,25.94,26.25,22004.0,24.6791,25.012,24.6791,24.974,22004.0
2016-12-20 11:00:00,26.25,26.25,26.09,26.17,22572.0,24.974,24.974,24.8218,24.8979,22572.0
2016-12-20 11:30:00,26.16,26.19,26.1,26.16,3600.0,24.8884,24.9169,24.8313,24.8884,3600.0
2016-12-20 12:00:00,26.18,26.18,26.15,26.18,3200.0,24.9074,24.9074,24.8789,24.9074,3200.0
2016-12-20 12:30:00,26.16,26.18,26.14,26.18,4400.0,24.8884,24.9074,24.8693,24.9074,4400.0
2016-12-20 13:00:00,26.15,26.2,26.09,26.18,5196.0,24.8789,24.9264,24.8218,24.9074,5196.0
2016-12-20 13:30:00,26.24,26.24,26.13,26.13,11584.0,24.9645,24.9645,24.8598,24.8598,11584.0
2016-12-20 14:00:00,26.12,26.15,26.11,26.13,8400.0,24.8503,24.8789,24.8408,24.8598,8400.0
2016-12-20 14:30:00,26.11,26.16,26.09,26.15,6984.0,24.8408,24.8884,24.8218,24.8789,6984.0
2016-12-20 15:00:00,26.16,26.16,26.11,26.14,6000.0,24.8884,24.8884,24.8408,24.8693,6000.0
2016-12-20 15:30:00,26.17,26.19,26.08,26.17,45192.0,24.8979,24.9169,24.8123,24.8979,45192.0
2016-12-21 09:30:00,26.2,26.2,25.91,25.95,9380.0,24.9264,24.9264,24.6505,24.6886,9380.0
2016-12-21 10:00:00,25.98,26.09,25.92,25.94,42420.0,24.7171,24.8218,24.66,24.6791,42420.0
2016-12-21 10:30:00,25.94,25.98,25.76,25.76,23680.0,24.6791,24.7171,24.5078,24.5078,23680.0
2016-12-21 11:00:00,25.79,25.87,25.74,25.84,14000.0,24.5364,24.6125,24.4888,24.5839,14000.0
2016-12-21 11:30:00,25.89,25.89,25.8,25.83,4400.0,24.6315,24.6315,24.5459,24.5744,4400.0
2016-12-21 12:00:00,25.84,25.88,25.81,25.87,5152.0,24.5839,24.622,24.5554,24.6125,5152.0
2016-12-21 12:30:00,25.85,25.88,25.81,25.81,2400.0,24.5934,24.622,24.5554,24.5554,2400.0
2016-12-21 13:00:00,25.86,25.87,25.81,25.82,24760.0,24.6029,24.6125,24.5554,24.5649,24760.0
2016-12-21 13:30:00,25.83,25.87,25.8,25.81,10000.0,24.5744,24.6125,24.5459,24.5554,10000.0
2016-12-21 14:00:00,25.81,25.83,25.79,25.83,3200.0,24.5554,24.5744,24.5364,24.5744,3200.0
2016-12-21 14:30:00,25.84,25.84,25.77,25.8,8040.0,24.5839,24.5839,24.5173,24.5459,8040.0
2016-12-21 15:00:00,25.77,25.78,25.75,25.75,10152.0,24.5173,24.5268,24.4983,24.4983,10152.0
2016-12-21 15:30:00,25.73,25.73,25.58,25.64,95980.0,24.4793,24.4793,24.3366,24.3936,95980.0
2016-12-22 09:30:00,25.66,25.72,25.45,25.56,20484.0,24.4127,24.4698,24.2129,24.3175,20484.0
2016-12-22 10:00:00,25.6,25.7,25.43,25.55,65196.0,24.3556,24.4507,24.1939,24.308,65196.0
2016-12-22 10:30:00,25.59,25.6,25.52,25.53,13892.0,24.3461,24.3556,24.2795,24.289,13892.0
2016-12-22 11:00:00,25.54,25.59,25.52,25.59,9700.0,24.2985,24.3461,24.2795,24.3461,9700.0
2016-12-22 11:30:00,25.57,25.57,25.53,25.54,4816.0,24.327,24.327,24.289,24.2985,4816.0
2016-12-22 12:00:00,25.53,25.57,25.53,25.53,11560.0,24.289,24.327,24.289,24.289,11560.0
2016-12-22 12:30:00,25.54,25.56,25.52,25.55,8796.0,24.2985,24.3175,24.2795,24.308,8796.0
2016-12-22 13:00:00,25.54,25.55,25.5,25.5,5256.0,24.2985,24.308,24.2604,24.2604,5256.0
2016-12-22 13:30:00,25.5,25.51,25.45,25.5,19988.0,24.2604,24.27,24.2129,24.2604,19988.0
2016-12-22 14:00:00,25.5,25.53,25.5,25.52,6800.0,24.2604,24.289,24.2604,24.2795,6800.0
2016-12-22 14:30:00,25.53,25.57,25.52,25.57,21816.0,24.289,24.327,24.2795,24.327,21816.0
2016-12-22 15:00:00,25.54,25.55,25.49,25.51,10400.0,24.2985,24.308,24.2509,24.27,10400.0
2016-12-22 15:30:00,25.51,25.59,25.51,25.55,65380.0,24.27,24.3461,24.27,24.308,65380.0
2016-12-23 09:30:00,25.51,25.81,25.51,25.77,4112.0,24.27,24.5554,24.27,24.5173,4112.0
2016-12-23 10:00:00,25.71,25.84,25.71,25.8,16116.0,24.4602,24.5839,24.4602,24.5459,16116.0
2016-12-23 10:30:00,25.83,25.86,25.72,25.72,5600.0,24.5744,24.6029,24.4698,24.4698,5600.0
2016-12-23 11:00:00,25.77,25.78,25.72,25.78,12940.0,24.5173,24.5268,24.4698,24.5268,12940.0
2016-12-23 11:30:00,25.77,25.8,25.67,25.68,12500.0,24.5173,24.5459,24.4222,24.4317,12500.0
2016-12-23 12:00:00,25.7,25.76,25.7,25.74,6240.0,24.4507,24.5078,24.4507,24.4888,6240.0
2016-12-23 12:30:00,25.74,25.81,25.73,25.73,6400.0,24.4888,24.5554,24.4793,24.4793,6400.0
2016-12-23 13:00:00,25.73,25.84,25.73,25.79,4800.0,24.4793,24.5839,24.4793,24.5364,4800.0
2016-12-23 13:30:00,25.81,25.88,25.77,25.83,13984.0,24.5554,24.622,24.5173,24.5744,13984.0
2016-12-23 14:00:00,25.86,25.86,25.78,25.8,6800.0,24.6029,24.6029,24.5268,24.5459,6800.0
2016-12-23 14:30:00,25.82,25.87,25.77,25.77,5200.0,24.5649,24.6125,24.5173,24.5173,5200.0
2016-12-23 15:00:00,25.79,25.79,25.77,25.79,4400.0,24.5364,24.5364,24.5173,24.5364,4400.0
2016-12-23 15:30:00,25.78,25.86,25.76,25.79,143400.0,24.5268,24.6029,24.5078,24.5364,143400.0
2016-12-27 09:30:00,25.72,26.18,25.68,26.0,15616.0,24.4698,24.9074,24.4317,24.7361,15616.0
2016-12-27 10:00:00,26.0,26.0,25.93,25.97,12424.0,24.7361,24.7361,24.6695,24.7076,12424.0
2016-12-27 10:30:00,26.06,26.06,25.99,26.02,9424.0,24.7932,24.7932,24.7266,24.7552,9424.0
2016-12-27 11:00:00,26.03,26.15,26.01,26.09,19592.0,24.7647,24.8789,24.7457,24.8218,19592.0
2016-12-27 11:30:00,26.09,26.1,25.92,25.92,15956.0,24.8218,24.8313,24.66,24.66,15956.0
2016-12-27 12:00:00,25.93,26.0,25.92,25.93,5660.0,24.6695,24.7361,24.66,24.6695,5660.0
2016-12-27 12:30:00,26.0,26.06,25.95,26.04,10680.0,24.7361,24.7932,24.6886,24.7742,10680.0
2016-12-27 13:00:00,26.03,26.08,26.03,26.04,16800.0,24.7647,24.8123,24.7647,24.7742,16800.0
2016-12-27 13:30:00,26.07,26.1,26.02,26.06,12100.0,24.8027,24.8313,24.7552,24.7932,12100.0
2016-12-27 14:00:00,26.05,26.09,26.02,26.08,6840.0,24.7837,24.8218,24.7552,24.8123,6840.0
2016-12-27 14:30:00,26.06,26.1,26.06,26.08,9200.0,24.7932,24.8313,24.7932,24.8123,9200.0
2016-12-27 15:00:00,26.1,26.17,26.04,26.08,33936.0,24.8313,24.8979,24.7742,24.8123,33936.0
2016-12-27 15:30:00,26.03,26.08,25.95,26.01,100924.0,24.7647,24.8123,24.6886,24.7457,100924.0
2016-12-28 09:30:00,25.93,26.04,25.93,25.96,5368.0,24.6695,24.7742,24.6695,24.6981,5368.0
2016-12-28 10:00:00,25.91,25.91,25.76,25.82,16592.0,24.6505,24.6505,24.5078,24.5649,16592.0
2016-12-28 10:30:00,25.83,25.93,25.78,25.82,14000.0,24.5744,24.6695,24.5268,24.5649,14000.0
2016-12-28 11:00:00,25.82,26.01,25.78,26.0,16400.0,24.5649,24.7457,24.5268,24.7361,16400.0
2016-12-28 11:30:00,25.97,25.97,25.79,25.83,18100.0,24.7076,24.7076,24.5364,24.5744,18100.0
2016-12-28 12:00:00,25.77,25.84,25.75,25.79,3480.0,24.5173,24.5839,24.4983,24.5364,3480.0
2016-12-28 12:30:00,25.79,25.84,25.76,25.76,26284.0,24.5364,24.5839,24.5078,24.5078,26284.0
2016-12-28 13:00:00,25.76,25.85,25.72,25.72,21600.0,24.5078,24.5934,24.4698,24.4698,21600.0
2016-12-28 13:30:00,25.78,25.84,25.73,25.79,17260.0,24.5268,24.5839,24.4793,24.5364,17260.0
2016-12-28 14:00:00,25.8,25.9,25.8,25.82,30000.0,24.5459,24.641,24.5459,24.5649,30000.0
2016-12-28 14:30:00,25.85,25.93,25.85,25.88,18524.0,24.5934,24.6695,24.5934,24.622,18524.0
2016-12-28 15:00:00,25.9,25.92,25.85,25.9,12800.0,24.641,24.66,24.5934,24.641,12800.0
2016-12-28 15:30:00,25.89,25.93,25.81,25.82,59228.0,24.6315,24.6695,24.5554,24.5649,59228.0
2016-12-29 09:30:00,25.77,26.0,25.77,25.95,6668.0,24.5173,24.7361,24.5173,24.6886,6668.0
2016-12-29 10:00:00,25.96,26.04,25.88,26.02,4400.0,24.6981,24.7742,24.622,24.7552,4400.0
2016-12-29 10:30:00,25.95,26.13,25.93,25.93,19080.0,24.6886,24.8598,24.6695,24.6695,19080.0
2016-12-29 11:00:00,25.93,26.04,25.9,25.9,26000.0,24.6695,24.7742,24.641,24.641,26000.0
2016-12-29 11:30:00,25.87,25.93,25.79,25.82,7600.0,24.6125,24.6695,24.5364,24.5649,7600.0
2016-12-29 12:00:00,25.82,25.92,25.71,25.92,28048.0,24.5649,24.66,24.4602,24.66,28048.0
2016-12-29 12:30:00,25.86,25.94,25.8,25.86,45548.0,24.6029,24.6791,24.5459,24.6029,45548.0
2016-12-29 13:00:00,25.88,25.91,25.82,25.82,27520.0,24.622,24.6505,24.5649,24.5649,27520.0
2016-12-29 13:30:00,25.78,25.88,25.78,25.78,34032.0,24.5268,24.622,24.5268,24.5268,34032.0
2016-12-29 14:00:00,25.79,25.81,25.75,25.75,4400.0,24.5364,24.5554,24.4983,24.4983,4400.0
2016-12-29 14:30:00,25.78,25.79,25.7,25.75,7600.0,24.5268,24.5364,24.4507,24.4983,7600.0
2016-12-29 15:00:00,25.75,25.89,25.75,25.88,28944.0,24.4983,24.6315,24.4983,24.622,28944.0
2016-12-29 15:30:00,25.86,25.89,25.81,25.89,51668.0,24.6029,24.6315,24.5554,24.6315,51668.0
2016-12-30 09:30:00,25.97,25.97,25.62,25.62,2820.0,24.7076,24.7076,24.3746,24.3746,2820.0
2016-12-30 10:00:00,25.88,25.88,25.74,25.74,3596.0,24.622,24.622,24.4888,24.4888,3596.0
2016-12-30 10:30:00,25.73,25.88,25.67,25.85,7540.0,24.4793,24.622,24.4222,24.5934,7540.0
2016-12-30 11:00:00,25.86,25.88,25.82,25.84,4800.0,24.6029,24.622,24.5649,24.5839,4800.0
2016-12-30 11:30:00,25.84,25.88,25.82,25.85,2000.0,24.5839,24.622,24.5649,24.5934,2000.0
2016-12-30 12:00:00,25.83,25.96,25.82,25.96,8688.0,24.5744,24.6981,24.5649,24.6981,8688.0
2016-12-30 12:30:00,25.96,25.99,25.93,25.99,8000.0,24.6981,24.7266,24.6695,24.7266,8000.0
2016-12-30 13:00:00,25.93,25.95,25.9,25.91,8400.0,24.6695,24.6886,24.641,24.6505,8400.0
2016-12-30 13:30:00,25.92,25.92,25.86,25.88,2800.0,24.66,24.66,24.6029,24.622,2800.0
2016-12-30 14:00:00,25.86,25.86,25.82,25.82,2800.0,24.6029,24.6029,24.5649,24.5649,2800.0
2016-12-30 14:30:00,25.82,25.96,25.79,25.79,7600.0,24.5649,24.6981,24.5364,24.5364,7600.0
2016-12-30 15:00:00,25.81,25.86,25.75,25.85,10720.0,24.5554,24.6029,24.4983,24.5934,10720.0
2016-12-30 15:30:00,25.86,25.86,25.6,25.71,85752.0,24.6029,24.6029,24.3556,24.4602,85752.0
2017-01-03 09:30:00,25.82,26.01,25.71,26.01,8912.0,24.5649,24.7457,24.4602,24.7457,8912.0
2017-01-03 10:00:00,26.02,26.17,25.97,26.05,28624.0,24.7552,24.8979,24.7076,24.7837,28624.0
2017-01-03 10:30:00,26.11,26.11,25.86,25.91,5600.0,24.8408,24.8408,24.6029,24.6505,5600.0
2017-01-03 11:00:00,25.92,26.02,25.83,25.84,8476.0,24.66,24.7552,24.5744,24.5839,8476.0
2017-01-03 11:30:00,25.96,25.96,25.84,25.86,4124.0,24.6981,24.6981,24.5839,24.6029,4124.0
2017-01-03 12:00:00,25.82,25.82,25.64,25.65,26992.0,24.5649,24.5649,24.3936,24.4032,26992.0
2017-01-03 12:30:00,25.65,25.71,25.61,25.62,13644.0,24.4032,24.4602,24.3651,24.3746,13644.0
2017-01-03 13:00:00,25.62,25.69,25.61,25.67,18844.0,24.3746,24.4412,24.3651,24.4222,18844.0
2017-01-03 13:30:00,25.67,25.7,25.55,25.55,22120.0,24.4222,24.4507,24.308,24.308,22120.0
2017-01-03 14:00:00,25.55,25.64,25.55,25.59,37480.0,24.308,24.3936,24.308,24.3461,37480.0
2017-01-03 14:30:00,25.58,25.67,25.53,25.63,115944.0,24.3366,24.4222,24.289,24.3841,115944.0
2017-01-03 15:00:00,25.62,25.73,25.59,25.7,91228.0,24.3746,24.4793,24.3461,24.4507,91228.0
2017-01-03 15:30:00,25.7,25.77,25.59,25.65,205980.0,24.4507,24.5173,24.3461,24.4032,205980.0
2017-01-04 09:30:00,25.75,26.41,25.67,26.41,45816.0,24.4983,25.1262,24.4222,25.1262,45816.0
2017-01-04 10:00:00,26.39,26.51,26.2,26.2,54016.0,25.1072,25.2214,24.9264,24.9264,54016.0
2017-01-04 10:30:00,26.18,26.41,26.18,26.34,50796.0,24.9074,25.1262,24.9074,25.0596,50796.0
2017-01-04 11:00:00,26.34,26.4,26.28,26.28,25832.0,25.0596,25.1167,25.0025,25.0025,25832.0
2017-01-04 11:30:00,26.29,26.46,26.29,26.4,44800.0,25.012,25.1738,25.012,25.1167,44800.0
2017-01-04 12:00:00,26.42,26.46,26.2,26.2,71916.0,25.1357,25.1738,24.9264,24.9264,71916.0
2017-01-04 12:30:00,26.18,26.36,26.15,26.34,10400.0,24.9074,25.0786,24.8789,25.0596,10400.0
2017-01-04 13:00:00,26.32,26.4,26.23,26.37,39600.0,25.0406,25.1167,24.955,25.0882,39600.0
2017-01-04 13:30:00,26.35,26.4,26.22,26.22,26000.0,25.0691,25.1167,24.9455,24.9455,26000.0
2017-01-04 14:00:00,26.25,26.33,26.24,26.25,20800.0,24.974,25.0501,24.9645,24.974,20800.0
2017-01-04 14:30:00,26.26,26.36,26.26,26.32,30480.0,24.9835,25.0786,24.9835,25.0406,30480.0
2017-01-04 15:00:00,26.34,26.4,26.32,26.34,31780.0,25.0596,25.1167,25.0406,25.0596,31780.0
2017-01-04 15:30:00,26.32,26.34,26.21,26.26,101752.0,25.0406,25.0596,24.9359,24.9835,101752.0
2017-01-05 09:30:00,26.17,26.38,25.98,26.33,24612.0,24.8979,25.0977,24.7171,25.0501,24612.0
2017-01-05 10:00:00,26.38,26.38,26.25,26.33,11200.0,25.0977,25.0977,24.974,25.0501,11200.0
2017-01-05 10:30:00,26.3,26.3,26.05,26.08,52652.0,25.0216,25.0216,24.7837,24.8123,52652.0
2017-01-05 11:00:00,26.04,26.09,26.01,26.06,8524.0,24.7742,24.8218,24.7457,24.7932,8524.0
2017-01-05 11:30:00,26.04,26.1,25.97,26.0,13144.0,24.7742,24.8313,24.7076,24.7361,13144.0
2017-01-05 12:00:00,26.02,26.02,25.95,26.01,3200.0,24.7552,24.7552,24.6886,24.7457,3200.0
2017-01-05 12:30:00,26.04,26.04,25.97,26.0,9300.0,24.7742,24.7742,24.7076,24.7361,9300.0
2017-01-05 13:00:00,26.04,26.08,26.01,26.01,4800.0,24.7742,24.8123,24.7457,24.7457,4800.0
2017-01-05 13:30:00,26.02,26.04,25.98,26.04,10800.0,24.7552,24.7742,24.7171,24.7742,10800.0
2017-01-05 14:00:00,26.04,26.07,25.9,25.9,17292.0,24.7742,24.8027,24.641,24.641,17292.0
2017-01-05 14:30:00,25.93,25.98,25.9,25.96,10320.0,24.6695,24.7171,24.641,24.6981,10320.0
2017-01-05 15:00:00,25.96,26.06,25.93,25.94,55212.0,24.6981,24.7932,24.6695,24.6791,55212.0
2017-01-05 15:30:00,25.96,25.96,25.75,25.79,194596.0,24.6981,24.6981,24.4983,24.5364,194596.0
2017-01-06 09:30:00,25.77,26.32,25.77,25.77,6872.0,24.5173,25.0406,24.5173,24.5173,6872.0
2017-01-06 10:00:00,25.9,26.06,25.86,26.01,20704.0,24.641,24.7932,24.6029,24.7457,20704.0
2017-01-06 10:30:00,26.05,26.09,25.98,26.02,13232.0,24.7837,24.8218,24.7171,24.7552,13232.0
2017-01-06 11:00:00,26.02,26.06,25.95,25.96,21700.0,24.7552,24.7932,24.6886,24.6981,21700.0
2017-01-06 11:30:00,25.97,26.02,25.95,26.02,18476.0,24.7076,24.7552,24.6886,24.7552,18476.0
2017-01-06 12:00:00,26.01,26.05,25.97,26.04,38384.0,24.7457,24.7837,24.7076,24.7742,38384.0
2017-01-06 12:30:00,26.04,26.07,25.95,25.96,22884.0,24.7742,24.8027,24.6886,24.6981,22884.0
2017-01-06 13:00:00,25.95,25.96,25.83,25.86,15444.0,24.6886,24.6981,24.5744,24.6029,15444.0
2017-01-06 13:30:00,25.89,25.93,25.89,25.9,11844.0,24.6315,24.6695,24.6315,24.641,11844.0
2017-01-06 14:00:00,25.9,26.02,25.88,25.89,31116.0,24.641,24.7552,24.622,24.6315,31116.0
2017-01-06 14:30:00,25.89,25.92,25.86,25.88,30332.0,24.6315,24.66,24.6029,24.622,30332.0
2017-01-06 15:00:00,25.89,26.0,25.89,25.95,70252.0,24.6315,24.7361,24.6315,24.6886,70252.0
2017-01-06 15:30:00,25.93,26.0,25.9,25.93,121352.0,24.6695,24.7361,24.641,24.6695,121352.0
2017-01-09 09:30:00,25.84,25.92,25.68,25.72,35820.0,24.5839,24.66,24.4317,24.4698,35820.0
2017-01-09 10:00:00,25.75,25.75,25.62,25.68,30400.0,24.4983,24.4983,24.3746,24.4317,30400.0
2017-01-09 10:30:00,25.71,25.74,25.63,25.67,36520.0,24.4602,24.4888,24.3841,24.4222,36520.0
2017-01-09 11:00:00,25.65,25.76,25.64,25.72,10800.0,24.4032,24.5078,24.3936,24.4698,10800.0
2017-01-09 11:30:00,25.69,25.88,25.68,25.83,19680.0,24.4412,24.622,24.4317,24.5744,19680.0
2017-01-09 12:00:00,25.81,25.86,25.78,25.81,39888.0,24.5554,24.6029,24.5268,24.5554,39888.0
2017-01-09 12:30:00,25.81,25.84,25.78,25.83,13056.0,24.5554,24.5839,24.5268,24.5744,13056.0
2017-01-09 13:00:00,25.84,25.95,25.84,25.92,31556.0,24.5839,24.6886,24.5839,24.66,31556.0
2017-01-09 13:30:00,25.91,25.91,25.82,25.88,37236.0,24.6505,24.6505,24.5649,24.622,37236.0
2017-01-09 14:00:00,25.88,25.93,25.85,25.88,32040.0,24.622,24.6695,24.5934,24.622,32040.0
2017-01-09 14:30:00,25.88,25.89,25.83,25.83,36520.0,24.622,24.6315,24.5744,24.5744,36520.0
2017-01-09 15:00:00,25.84,25.89,25.81,25.85,54040.0,24.5839,24.6315,24.5554,24.5934,54040.0
2017-01-09 15:30:00,25.86,25.88,25.76,25.82,108848.0,24.6029,24.622,24.5078,24.5649,108848.0
2017-01-10 09:30:00,25.87,26.13,25.72,25.8,31768.0,24.6125,24.8598,24.4698,24.5459,31768.0
2017-01-10 10:00:00,25.81,26.13,25.78,26.0,108284.0,24.5554,24.8598,24.5268,24.7361,108284.0
2017-01-10 10:30:00,26.0,26.02,25.89,25.98,35600.0,24.7361,24.7552,24.6315,24.7171,35600.0
2017-01-10 11:00:00,26.0,26.23,26.0,26.14,50812.0,24.7361,24.955,24.7361,24.8693,50812.0
2017-01-10 11:30:00,26.15,26.19,26.13,26.15,14400.0,24.8789,24.9169,24.8598,24.8789,14400.0
2017-01-10 12:00:00,26.15,26.2,26.15,26.2,2400.0,24.8789,24.9264,24.8789,24.9264,2400.0
2017-01-10 12:30:00,26.14,26.17,26.13,26.14,10800.0,24.8693,24.8979,24.8598,24.8693,10800.0
2017-01-10 13:00:00,26.12,26.14,26.0,26.05,24828.0,24.8503,24.8693,24.7361,24.7837,24828.0
2017-01-10 13:30:00,26.04,26.08,26.01,26.01,100484.0,24.7742,24.8123,24.7457,24.7457,100484.0
2017-01-10 14:00:00,26.02,26.13,25.99,26.03,104932.0,24.7552,24.8598,24.7266,24.7647,104932.0
2017-01-10 14:30:00,26.02,26.11,26.0,26.11,234232.0,24.7552,24.8408,24.7361,24.8408,234232.0
2017-01-10 15:00:00,26.15,26.18,26.02,26.03,93364.0,24.8789,24.9074,24.7552,24.7647,93364.0
2017-01-10 15:30:00,26.03,26.08,25.97,26.0,298660.0,24.7647,24.8123,24.7076,24.7361,298660.0
2017-01-11 09:30:00,26.09,26.1,26.07,26.07,9628.0,24.8218,24.8313,24.8027,24.8027,9628.0
2017-01-11 10:00:00,26.07,26.18,25.99,26.12,6800.0,24.8027,24.9074,24.7266,24.8503,6800.0
2017-01-11 10:30:00,26.03,26.13,25.93,25.94,11600.0,24.7647,24.8598,24.6695,24.6791,11600.0
2017-01-11 11:00:00,25.93,25.97,25.38,25.38,12268.0,24.6695,24.7076,24.1463,24.1463,12268.0
2017-01-11 11:30:00,25.5,25.5,25.15,25.48,37180.0,24.2604,24.2604,23.9275,24.2414,37180.0
2017-01-11 12:00:00,25.48,25.5,25.22,25.28,29788.0,24.2414,24.2604,23.9941,24.0511,29788.0
2017-01-11 12:30:00,25.24,25.32,25.17,25.32,38544.0,24.0131,24.0892,23.9465,24.0892,38544.0
2017-01-11 13:00:00,25.32,25.39,25.25,25.33,25408.0,24.0892,24.1558,24.0226,24.0987,25408.0
2017-01-11 13:30:00,25.35,25.4,25.31,25.38,23680.0,24.1177,24.1653,24.0797,24.1463,23680.0
2017-01-11 14:00:00,25.38,25.43,25.34,25.43,16000.0,24.1463,24.1939,24.1082,24.1939,16000.0
2017-01-11 14:30:00,25.43,25.49,25.43,25.48,20800.0,24.1939,24.2509,24.1939,24.2414,20800.0
2017-01-11 15:00:00,25.48,25.56,25.48,25.53,41472.0,24.2414,24.3175,24.2414,24.289,41472.0
2017-01-11 15:30:00,25.54,25.56,25.39,25.41,88976.0,24.2985,24.3175,24.1558,24.1748,88976.0
2017-01-12 09:30:00,25.34,25.34,25.15,25.29,14436.0,24.1082,24.1082,23.9275,24.0607,14436.0
2017-01-12 10:00:00,25.3,25.3,25.14,25.2,24796.0,24.0702,24.0702,23.9179,23.975,24796.0
2017-01-12 10:30:00,25.15,25.32,25.14,25.27,18900.0,23.9275,24.0892,23.9179,24.0416,18900.0
2017-01-12 11:00:00,25.26,25.41,25.24,25.38,64440.0,24.0321,24.1748,24.0131,24.1463,64440.0
2017-01-12 11:30:00,25.36,25.36,25.22,25.25,18988.0,24.1273,24.1273,23.9941,24.0226,18988.0
2017-01-12 12:00:00,25.33,25.42,25.31,25.41,21968.0,24.0987,24.1843,24.0797,24.1748,21968.0
2017-01-12 12:30:00,25.4,25.49,25.4,25.48,8328.0,24.1653,24.2509,24.1653,24.2414,8328.0
2017-01-12 13:00:00,25.48,25.58,25.47,25.53,17200.0,24.2414,24.3366,24.2319,24.289,17200.0
2017-01-12 13:30:00,25.51,25.56,25.49,25.53,9908.0,24.27,24.3175,24.2509,24.289,9908.0
2017-01-12 14:00:00,25.51,25.53,25.49,25.5,13600.0,24.27,24.289,24.2509,24.2604,13600.0
2017-01-12 14:30:00,25.53,25.53,25.46,25.49,19056.0,24.289,24.289,24.2224,24.2509,19056.0
2017-01-12 15:00:00,25.52,25.54,25.41,25.41,15820.0,24.2795,24.2985,24.1748,24.1748,15820.0
2017-01-12 15:30:00,25.43,25.52,25.41,25.51,52244.0,24.1939,24.2795,24.1748,24.27,52244.0
2017-01-13 09:30:00,25.59,25.8,25.34,25.63,20008.0,24.3461,24.5459,24.1082,24.3841,20008.0
2017-01-13 10:00:00,25.64,25.73,25.59,25.69,7760.0,24.3936,24.4793,24.3461,24.4412,7760.0
2017-01-13 10:30:00,25.67,25.75,25.65,25.75,6000.0,24.4222,24.4983,24.4032,24.4983,6000.0
2017-01-13 11:00:00,25.75,25.75,25.69,25.72,9064.0,24.4983,24.4983,24.4412,24.4698,9064.0
2017-01-13 11:30:00,25.75,25.76,25.72,25.74,10512.0,24.4983,24.5078,24.4698,24.4888,10512.0
2017-01-13 12:00:00,25.75,25.8,25.73,25.75,8400.0,24.4983,24.5459,24.4793,24.4983,8400.0
2017-01-13 12:30:00,25.75,25.77,25.75,25.77,6804.0,24.4983,24.5173,24.4983,24.5173,6804.0
2017-01-13 13:00:00,25.76,25.77,25.72,25.75,11200.0,24.5078,24.5173,24.4698,24.4983,11200.0
2017-01-13 13:30:00,25.73,25.74,25.67,25.69,11600.0,24.4793,24.4888,24.4222,24.4412,11600.0
2017-01-13 14:00:00,25.69,25.73,25.53,25.57,25248.0,24.4412,24.4793,24.289,24.327,25248.0
2017-01-13 14:30:00,25.54,25.54,25.43,25.47,53876.0,24.2985,24.2985,24.1939,24.2319,53876.0
2017-01-13 15:00:00,25.46,25.5,25.4,25.47,84772.0,24.2224,24.2604,24.1653,24.2319,84772.0
2017-01-13 15:30:00,25.43,25.47,25.34,25.34,127936.0,24.1939,24.2319,24.1082,24.1082,127936.0
2017-01-17 09:30:00,25.33,25.33,25.04,25.11,102984.0,24.0987,24.0987,23.8228,23.8894,102984.0
2017-01-17 10:00:00,25.06,25.14,25.03,25.07,20008.0,23.8418,23.9179,23.8133,23.8514,20008.0
2017-01-17 10:30:00,25.05,25.07,24.92,24.98,33076.0,23.8323,23.8514,23.7086,23.7657,33076.0
2017-01-17 11:00:00,24.98,25.02,24.95,24.97,17664.0,23.7657,23.8038,23.7372,23.7562,17664.0
2017-01-17 11:30:00,24.97,25.0,24.93,24.93,17100.0,23.7562,23.7848,23.7182,23.7182,17100.0
2017-01-17 12:00:00,24.92,24.92,24.84,24.85,24584.0,23.7086,23.7086,23.6325,23.642,24584.0
2017-01-17 12:30:00,24.87,24.94,24.84,24.94,44864.0,23.6611,23.7277,23.6325,23.7277,44864.0
2017-01-17 13:00:00,24.91,25.01,24.91,25.01,8800.0,23.6991,23.7943,23.6991,23.7943,8800.0
2017-01-17 13:30:00,25.01,25.01,25.0,25.0,16280.0,23.7943,23.7943,23.7848,23.7848,16280.0
2017-01-17 14:00:00,24.96,24.99,24.93,24.93,11508.0,23.7467,23.7752,23.7182,23.7182,11508.0
2017-01-17 14:30:00,24.92,24.92,24.76,24.83,52796.0,23.7086,23.7086,23.5564,23.623,52796.0
2017-01-17 15:00:00,24.85,24.85,24.73,24.73,36732.0,23.642,23.642,23.5279,23.5279,36732.0
2017-01-17 15:30:00,24.75,24.8,24.72,24.76,136560.0,23.5469,23.5945,23.5184,23.5564,136560.0
2017-01-18 09:30:00,25.01,25.07,24.84,24.96,45500.0,23.7943,23.8514,23.6325,23.7467,45500.0
2017-01-18 10:00:00,24.96,24.99,24.91,24.94,71516.0,23.7467,23.7752,23.6991,23.7277,71516.0
2017-01-18 10:30:00,24.93,24.93,24.84,24.84,17308.0,23.7182,23.7182,23.6325,23.6325,17308.0
2017-01-18 11:00:00,24.83,24.84,24.78,24.78,13352.0,23.623,23.6325,23.5754,23.5754,13352.0
2017-01-18 11:30:00,24.74,24.83,24.67,24.8,37820.0,23.5374,23.623,23.4708,23.5945,37820.0
2017-01-18 12:00:00,24.8,24.84,24.77,24.81,40252.0,23.5945,23.6325,23.5659,23.604,40252.0
2017-01-18 12:30:00,24.81,24.83,24.78,24.79,29132.0,23.604,23.623,23.5754,23.585,29132.0
2017-01-18 13:00:00,24.8,24.83,24.76,24.77,44800.0,23.5945,23.623,23.5564,23.5659,44800.0
2017-01-18 13:30:00,24.8,24.84,24.75,24.75,24672.0,23.5945,23.6325,23.5469,23.5469,24672.0
2017-01-18 14:00:00,24.75,24.79,24.74,24.75,32748.0,23.5469,23.585,23.5374,23.5469,32748.0
2017-01-18 14:30:00,24.76,24.77,24.7,24.75,25780.0,23.5564,23.5659,23.4993,23.5469,25780.0
2017-01-18 15:00:00,24.75,24.76,24.72,24.73,96096.0,23.5469,23.5564,23.5184,23.5279,96096.0
2017-01-18 15:30:00,24.73,24.81,24.72,24.75,229144.0,23.5279,23.604,23.5184,23.5469,229144.0
2017-01-19 09:30:00,24.7,24.95,24.58,24.75,20520.0,23.4993,23.7372,23.3852,23.5469,20520.0
2017-01-19 10:00:00,24.65,24.74,24.64,24.64,46580.0,23.4518,23.5374,23.4423,23.4423,46580.0
2017-01-19 10:30:00,24.64,24.72,24.58,24.66,82104.0,23.4423,23.5184,23.3852,23.4613,82104.0
2017-01-19 11:00:00,24.67,24.7,24.58,24.6,26016.0,23.4708,23.4993,23.3852,23.4042,26016.0
2017-01-19 11:30:00,24.6,24.67,24.55,24.63,33720.0,23.4042,23.4708,23.3566,23.4327,33720.0
2017-01-19 12:00:00,24.65,24.69,24.62,24.67,69180.0,23.4518,23.4898,23.4232,23.4708,69180.0
2017-01-19 12:30:00,24.67,24.68,24.61,24.63,29640.0,23.4708,23.4803,23.4137,23.4327,29640.0
2017-01-19 13:00:00,24.65,24.66,24.62,24.64,23936.0,23.4518,23.4613,23.4232,23.4423,23936.0
2017-01-19 13:30:00,24.63,24.65,24.6,24.62,16800.0,23.4327,23.4518,23.4042,23.4232,16800.0
2017-01-19 14:00:00,24.62,24.62,24.46,24.48,76692.0,23.4232,23.4232,23.271,23.29,76692.0
2017-01-19 14:30:00,24.48,24.49,24.42,24.43,65080.0,23.29,23.2995,23.2329,23.2425,65080.0
2017-01-19 15:00:00,24.44,24.49,24.4,24.46,91204.0,23.252,23.2995,23.2139,23.271,91204.0
2017-01-19 15:30:00,24.46,24.54,24.44,24.5,176064.0,23.271,23.3471,23.252,23.3091,176064.0
2017-01-20 09:30:00,24.58,24.69,24.52,24.61,44684.0,23.3852,23.4898,23.3281,23.4137,44684.0
2017-01-20 10:00:00,24.6,24.62,24.45,24.45,38892.0,23.4042,23.4232,23.2615,23.2615,38892.0
2017-01-20 10:30:00,24.51,24.53,24.48,24.52,14500.0,23.3186,23.3376,23.29,23.3281,14500.0
2017-01-20 11:00:00,24.55,24.6,24.48,24.56,147052.0,23.3566,23.4042,23.29,23.3661,147052.0
2017-01-20 11:30:00,24.56,24.61,24.56,24.57,14400.0,23.3661,23.4137,23.3661,23.3757,14400.0
2017-01-20 12:00:00,24.58,24.58,24.49,24.53,26720.0,23.3852,23.3852,23.2995,23.3376,26720.0
2017-01-20 12:30:00,24.54,24.55,24.43,24.55,100156.0,23.3471,23.3566,23.2425,23.3566,100156.0
2017-01-20 13:00:00,24.55,24.57,24.5,24.52,29612.0,23.3566,23.3757,23.3091,23.3281,29612.0
2017-01-20 13:30:00,24.55,24.55,24.5,24.5,6000.0,23.3566,23.3566,23.3091,23.3091,6000.0
2017-01-20 14:00:00,24.53,24.56,24.44,24.46,25924.0,23.3376,23.3661,23.252,23.271,25924.0
2017-01-20 14:30:00,24.47,24.51,24.45,24.48,46160.0,23.2805,23.3186,23.2615,23.29,46160.0
2017-01-20 15:00:00,24.47,24.5,24.46,24.47,18240.0,23.2805,23.3091,23.271,23.2805,18240.0
2017-01-20 15:30:00,24.46,24.54,24.46,24.5,187952.0,23.271,23.3471,23.271,23.3091,187952.0
2017-01-23 09:30:00,24.52,24.73,24.48,24.58,34416.0,23.3281,23.5279,23.29,23.3852,34416.0
2017-01-23 10:00:00,24.58,24.59,24.44,24.47,37600.0,23.3852,23.3947,23.252,23.2805,37600.0
2017-01-23 10:30:00,24.47,24.47,24.34,24.42,31832.0,23.2805,23.2805,23.1568,23.2329,31832.0
2017-01-23 11:00:00,24.36,24.5,24.36,24.5,16332.0,23.1759,23.3091,23.1759,23.3091,16332.0
2017-01-23 11:30:00,24.47,24.54,24.47,24.5,79760.0,23.2805,23.3471,23.2805,23.3091,79760.0
2017-01-23 12:00:00,24.51,24.55,24.48,24.5,18484.0,23.3186,23.3566,23.29,23.3091,18484.0
2017-01-23 12:30:00,24.53,24.58,24.51,24.52,18000.0,23.3376,23.3852,23.3186,23.3281,18000.0
2017-01-23 13:00:00,24.55,24.56,24.49,24.53,14848.0,23.3566,23.3661,23.2995,23.3376,14848.0
2017-01-23 13:30:00,24.53,24.55,24.47,24.49,30560.0,23.3376,23.3566,23.2805,23.2995,30560.0
2017-01-23 14:00:00,24.52,24.54,24.49,24.52,13244.0,23.3281,23.3471,23.2995,23.3281,13244.0
2017-01-23 14:30:00,24.53,24.57,24.51,24.53,108032.0,23.3376,23.3757,23.3186,23.3376,108032.0
2017-01-23 15:00:00,24.53,24.53,24.48,24.49,18820.0,23.3376,23.3376,23.29,23.2995,18820.0
2017-01-23 15:30:00,24.48,24.51,24.47,24.48,75368.0,23.29,23.3186,23.2805,23.29,75368.0
2017-01-24 09:30:00,24.45,24.71,24.22,24.37,39576.0,23.2615,23.5089,23.0427,23.1854,39576.0
2017-01-24 10:00:00,24.35,24.47,24.31,24.41,19460.0,23.1664,23.2805,23.1283,23.2234,19460.0
2017-01-24 10:30:00,24.32,24.36,24.29,24.31,21704.0,23.1378,23.1759,23.1093,23.1283,21704.0
2017-01-24 11:00:00,24.3,24.37,24.24,24.3,97976.0,23.1188,23.1854,23.0617,23.1188,97976.0
2017-01-24 11:30:00,24.33,24.43,24.32,24.36,21792.0,23.1473,23.2425,23.1378,23.1759,21792.0
2017-01-24 12:00:00,24.37,24.47,24.34,24.4,44420.0,23.1854,23.2805,23.1568,23.2139,44420.0
2017-01-24 12:30:00,24.4,24.46,24.35,24.43,39200.0,23.2139,23.271,23.1664,23.2425,39200.0
2017-01-24 13:00:00,24.46,24.55,24.46,24.53,36632.0,23.271,23.3566,23.271,23.3376,36632.0
2017-01-24 13:30:00,24.52,24.53,24.45,24.49,32416.0,23.3281,23.3376,23.2615,23.2995,32416.0
2017-01-24 14:00:00,24.5,24.53,24.46,24.46,50732.0,23.3091,23.3376,23.271,23.271,50732.0
2017-01-24 14:30:00,24.45,24.49,24.45,24.49,12400.0,23.2615,23.2995,23.2615,23.2995,12400.0
2017-01-24 15:00:00,24.47,24.5,24.45,24.48,32072.0,23.2805,23.3091,23.2615,23.29,32072.0
2017-01-24 15:30:00,24.5,24.52,24.47,24.47,77780.0,23.3091,23.3281,23.2805,23.2805,77780.0
2017-01-25 09:30:00,24.66,24.76,24.47,24.7,23228.0,23.4613,23.5564,23.2805,23.4993,23228.0
2017-01-25 10:00:00,24.68,24.83,24.67,24.79,82600.0,23.4803,23.623,23.4708,23.585,82600.0
2017-01-25 10:30:00,24.83,24.91,24.77,24.89,55704.0,23.623,23.6991,23.5659,23.6801,55704.0
2017-01-25 11:00:00,24.87,24.91,24.83,24.83,17912.0,23.6611,23.6991,23.623,23.623,17912.0
2017-01-25 11:30:00,24.85,24.92,24.76,24.81,52504.0,23.642,23.7086,23.5564,23.604,52504.0
2017-01-25 12:00:00,24.8,24.85,24.78,24.78,23704.0,23.5945,23.642,23.5754,23.5754,23704.0
2017-01-25 12:30:00,24.79,24.81,24.75,24.81,12000.0,23.585,23.604,23.5469,23.604,12000.0
2017-01-25 13:00:00,24.82,24.83,24.75,24.79,26400.0,23.6135,23.623,23.5469,23.585,26400.0
2017-01-25 13:30:00,24.77,24.86,24.77,24.78,53228.0,23.5659,23.6516,23.5659,23.5754,53228.0
2017-01-25 14:00:00,24.8,24.8,24.75,24.76,21200.0,23.5945,23.5945,23.5469,23.5564,21200.0
2017-01-25 14:30:00,24.77,24.77,24.75,24.76,14656.0,23.5659,23.5659,23.5469,23.5564,14656.0
2017-01-25 15:00:00,24.77,24.78,24.68,24.78,28452.0,23.5659,23.5754,23.4803,23.5754,28452.0
2017-01-25 15:30:00,24.76,24.82,24.72,24.75,141900.0,23.5564,23.6135,23.5184,23.5469,141900.0
2017-01-26 09:30:00,24.73,24.86,24.63,24.81,20232.0,23.5279,23.6516,23.4327,23.604,20232.0
2017-01-26 10:00:00,24.78,24.82,24.58,24.59,99800.0,23.5754,23.6135,23.3852,23.3947,99800.0
2017-01-26 10:30:00,24.57,24.61,24.56,24.6,12400.0,23.3757,23.4137,23.3661,23.4042,12400.0
2017-01-26 11:00:00,24.58,24.72,24.54,24.68,15880.0,23.3852,23.5184,23.3471,23.4803,15880.0
2017-01-26 11:30:00,24.73,24.84,24.7,24.79,15304.0,23.5279,23.6325,23.4993,23.585,15304.0
2017-01-26 12:00:00,24.75,24.85,24.75,24.81,48840.0,23.5469,23.642,23.5469,23.604,48840.0
2017-01-26 12:30:00,24.78,24.83,24.73,24.73,18800.0,23.5754,23.623,23.5279,23.5279,18800.0
2017-01-26 13:00:00,24.74,24.77,24.72,24.74,57620.0,23.5374,23.5659,23.5184,23.5374,57620.0
2017-01-26 13:30:00,24.74,24.77,24.73,24.77,15200.0,23.5374,23.5659,23.5279,23.5659,15200.0
2017-01-26 14:00:00,24.77,24.77,24.71,24.73,19600.0,23.5659,23.5659,23.5089,23.5279,19600.0
2017-01-26 14:30:00,24.73,24.75,24.67,24.74,53456.0,23.5279,23.5469,23.4708,23.5374,53456.0
2017-01-26 15:00:00,24.72,24.8,24.71,24.79,38496.0,23.5184,23.5945,23.5089,23.585,38496.0
2017-01-26 15:30:00,24.8,24.82,24.7,24.74,66588.0,23.5945,23.6135,23.4993,23.5374,66588.0
2017-01-27 09:30:00,24.72,24.9,24.72,24.85,27004.0,23.5184,23.6896,23.5184,23.642,27004.0
2017-01-27 10:00:00,24.85,24.86,24.7,24.79,22760.0,23.642,23.6516,23.4993,23.585,22760.0
2017-01-27 10:30:00,24.79,24.81,24.77,24.79,10000.0,23.585,23.604,23.5659,23.585,10000.0
2017-01-27 11:00:00,24.79,24.84,24.77,24.82,20000.0,23.585,23.6325,23.5659,23.6135,20000.0
2017-01-27 11:30:00,24.86,24.86,24.78,24.79,6000.0,23.6516,23.6516,23.5754,23.585,6000.0
2017-01-27 12:00:00,24.81,24.85,24.79,24.83,10912.0,23.604,23.642,23.585,23.623,10912.0
2017-01-27 12:30:00,24.81,24.81,24.75,24.8,13716.0,23.604,23.604,23.5469,23.5945,13716.0
2017-01-27 13:00:00,24.77,24.86,24.77,24.86,11600.0,23.5659,23.6516,23.5659,23.6516,11600.0
2017-01-27 13:30:00,24.86,24.9,24.85,24.89,6000.0,23.6516,23.6896,23.642,23.6801,6000.0
2017-01-27 14:00:00,24.89,24.92,24.89,24.89,13600.0,23.6801,23.7086,23.6801,23.6801,13600.0
2017-01-27 14:30:00,24.9,24.91,24.87,24.91,17600.0,23.6896,23.6991,23.6611,23.6991,17600.0
2017-01-27 15:00:00,24.92,24.92,24.87,24.89,19256.0,23.7086,23.7086,23.6611,23.6801,19256.0
2017-01-27 15:30:00,24.89,25.0,24.89,24.97,108536.0,23.6801,23.7848,23.6801,23.7562,108536.0
2017-01-30 09:30:00,24.89,24.96,24.76,24.86,116668.0,23.6801,23.7467,23.5564,23.6516,116668.0
2017-01-30 10:00:00,24.86,24.86,24.74,24.77,21796.0,23.6516,23.6516,23.5374,23.5659,21796.0
2017-01-30 10:30:00,24.77,24.77,24.71,24.72,11200.0,23.5659,23.5659,23.5089,23.5184,11200.0
2017-01-30 11:00:00,24.71,24.8,24.68,24.79,17036.0,23.5089,23.5945,23.4803,23.585,17036.0
2017-01-30 11:30:00,24.83,24.88,24.8,24.81,14800.0,23.623,23.6706,23.5945,23.604,14800.0
2017-01-30 12:00:00,24.8,24.83,24.78,24.8,14860.0,23.5945,23.623,23.5754,23.5945,14860.0
2017-01-30 12:30:00,24.79,24.85,24.79,24.84,18052.0,23.585,23.642,23.585,23.6325,18052.0
2017-01-30 13:00:00,24.85,24.86,24.8,24.85,26908.0,23.642,23.6516,23.5945,23.642,26908.0
2017-01-30 13:30:00,24.83,24.84,24.8,24.84,13164.0,23.623,23.6325,23.5945,23.6325,13164.0
2017-01-30 14:00:00,24.83,24.86,24.81,24.85,19552.0,23.623,23.6516,23.604,23.642,19552.0
2017-01-30 14:30:00,24.83,24.84,24.78,24.82,23560.0,23.623,23.6325,23.5754,23.6135,23560.0
2017-01-30 15:00:00,24.81,24.81,24.75,24.81,123296.0,23.604,23.604,23.5469,23.604,123296.0
2017-01-30 15:30:00,24.81,24.82,24.75,24.78,108064.0,23.604,23.6135,23.5469,23.5754,108064.0
2017-01-31 09:30:00,24.73,25.13,24.73,25.1,20468.0,23.5279,23.9084,23.5279,23.8799,20468.0
2017-01-31 10:00:00,25.08,25.31,25.05,25.25,29996.0,23.8609,24.0797,23.8323,24.0226,29996.0
2017-01-31 10:30:00,25.25,25.28,24.98,25.0,51200.0,24.0226,24.0511,23.7657,23.7848,51200.0
2017-01-31 11:00:00,25.0,25.03,24.96,24.98,27908.0,23.7848,23.8133,23.7467,23.7657,27908.0
2017-01-31 11:30:00,24.92,24.96,24.79,24.8,23240.0,23.7086,23.7467,23.585,23.5945,23240.0
2017-01-31 12:00:00,24.81,24.94,24.77,24.94,24868.0,23.604,23.7277,23.5659,23.7277,24868.0
2017-01-31 12:30:00,24.89,25.01,24.89,24.98,11612.0,23.6801,23.7943,23.6801,23.7657,11612.0
2017-01-31 13:00:00,24.98,24.98,24.91,24.98,6000.0,23.7657,23.7657,23.6991,23.7657,6000.0
2017-01-31 13:30:00,24.99,25.03,24.97,25.03,6280.0,23.7752,23.8133,23.7562,23.8133,6280.0
2017-01-31 14:00:00,25.03,25.22,25.02,25.22,40276.0,23.8133,23.9941,23.8038,23.9941,40276.0
2017-01-31 14:30:00,25.2,25.27,25.18,25.19,30772.0,23.975,24.0416,23.956,23.9655,30772.0
2017-01-31 15:00:00,25.22,25.35,25.21,25.34,37276.0,23.9941,24.1177,23.9845,24.1082,37276.0
2017-01-31 15:30:00,25.34,25.5,25.34,25.44,123708.0,24.1082,24.2604,24.1082,24.2034,123708.0
2017-02-01 09:30:00,25.57,25.68,25.47,25.61,28056.0,24.327,24.4317,24.2319,24.3651,28056.0
2017-02-01 10:00:00,25.6,25.66,25.46,25.55,54108.0,24.3556,24.4127,24.2224,24.308,54108.0
2017-02-01 10:30:00,25.54,25.57,25.45,25.49,72460.0,24.2985,24.327,24.2129,24.2509,72460.0
2017-02-01 11:00:00,25.47,25.5,25.44,25.47,33184.0,24.2319,24.2604,24.2034,24.2319,33184.0
2017-02-01 11:30:00,25.48,25.52,25.47,25.5,19828.0,24.2414,24.2795,24.2319,24.2604,19828.0
2017-02-01 12:00:00,25.51,25.56,25.49,25.5,19388.0,24.27,24.3175,24.2509,24.2604,19388.0
2017-02-01 12:30:00,25.51,25.55,25.47,25.52,10800.0,24.27,24.308,24.2319,24.2795,10800.0
2017-02-01 13:00:00,25.51,25.53,25.47,25.48,25288.0,24.27,24.289,24.2319,24.2414,25288.0
2017-02-01 13:30:00,25.48,25.61,25.46,25.54,56000.0,24.2414,24.3651,24.2224,24.2985,56000.0
2017-02-01 14:00:00,25.53,25.6,25.51,25.57,25128.0,24.289,24.3556,24.27,24.327,25128.0
2017-02-01 14:30:00,25.57,25.57,25.44,25.49,16904.0,24.327,24.327,24.2034,24.2509,16904.0
2017-02-01 15:00:00,25.49,25.55,25.49,25.54,16800.0,24.2509,24.308,24.2509,24.2985,16800.0
2017-02-01 15:30:00,25.55,25.59,25.48,25.54,81288.0,24.308,24.3461,24.2414,24.2985,81288.0
2017-02-02 09:30:00,25.46,25.52,25.21,25.29,46972.0,24.2224,24.2795,23.9845,24.0607,46972.0
2017-02-02 10:00:00,25.3,25.32,25.27,25.3,74696.0,24.0702,24.0892,24.0416,24.0702,74696.0
2017-02-02 10:30:00,25.26,25.26,25.18,25.25,21788.0,24.0321,24.0321,23.956,24.0226,21788.0
2017-02-02 11:00:00,25.25,25.41,25.22,25.41,130212.0,24.0226,24.1748,23.9941,24.1748,130212.0
2017-02-02 11:30:00,25.42,25.42,25.32,25.34,9292.0,24.1843,24.1843,24.0892,24.1082,9292.0
2017-02-02 12:00:00,25.32,25.33,25.24,25.27,27372.0,24.0892,24.0987,24.0131,24.0416,27372.0
2017-02-02 12:30:00,25.29,25.31,25.27,25.27,8452.0,24.0607,24.0797,24.0416,24.0416,8452.0
2017-02-02 13:00:00,25.24,25.36,25.22,25.33,30000.0,24.0131,24.1273,23.9941,24.0987,30000.0
2017-02-02 13:30:00,25.34,25.37,25.3,25.32,22000.0,24.1082,24.1368,24.0702,24.0892,22000.0
2017-02-02 14:00:00,25.31,25.37,25.27,25.28,24972.0,24.0797,24.1368,24.0416,24.0511,24972.0
2017-02-02 14:30:00,25.25,25.3,25.21,25.24,21600.0,24.0226,24.0702,23.9845,24.0131,21600.0
2017-02-02 15:00:00,25.24,25.27,25.21,25.23,22688.0,24.0131,24.0416,23.9845,24.0036,22688.0
2017-02-02 15:30:00,25.25,25.44,25.22,25.39,184748.0,24.0226,24.2034,23.9941,24.1558,184748.0
2017-02-03 09:30:00,25.48,25.48,25.27,25.47,37400.0,24.2414,24.2414,24.0416,24.2319,37400.0
2017-02-03 10:00:00,25.51,25.71,25.51,25.64,23948.0,24.27,24.4602,24.27,24.3936,23948.0
2017-02-03 10:30:00,25.64,25.7,25.61,25.7,8000.0,24.3936,24.4507,24.3651,24.4507,8000.0
2017-02-03 11:00:00,25.7,25.7,25.52,25.69,69132.0,24.4507,24.4507,24.2795,24.4412,69132.0
2017-02-03 11:30:00,25.68,25.7,25.65,25.68,49600.0,24.4317,24.4507,24.4032,24.4317,49600.0
2017-02-03 12:00:00,25.67,25.74,25.67,25.71,43536.0,24.4222,24.4888,24.4222,24.4602,43536.0
2017-02-03 12:30:00,25.73,25.75,25.66,25.71,45220.0,24.4793,24.4983,24.4127,24.4602,45220.0
2017-02-03 13:00:00,25.71,25.74,25.69,25.72,30800.0,24.4602,24.4888,24.4412,24.4698,30800.0
2017-02-03 13:30:00,25.72,25.74,25.72,25.72,29944.0,24.4698,24.4888,24.4698,24.4698,29944.0
2017-02-03 14:00:00,25.71,25.71,25.68,25.7,36012.0,24.4602,24.4602,24.4317,24.4507,36012.0
2017-02-03 14:30:00,25.67,25.73,25.66,25.7,33192.0,24.4222,24.4793,24.4127,24.4507,33192.0
2017-02-03 15:00:00,25.7,25.73,25.68,25.71,91084.0,24.4507,24.4793,24.4317,24.4602,91084.0
2017-02-03 15:30:00,25.7,25.75,25.69,25.7,127012.0,24.4507,24.4983,24.4412,24.4507,127012.0
2017-02-06 09:30:00,25.55,25.59,25.0,25.45,36632.0,24.308,24.3461,23.7848,24.2129,36632.0
2017-02-06 10:00:00,25.4,25.44,25.35,25.4,15092.0,24.1653,24.2034,24.1177,24.1653,15092.0
2017-02-06 10:30:00,25.4,25.41,25.28,25.28,19184.0,24.1653,24.1748,24.0511,24.0511,19184.0
2017-02-06 11:00:00,25.31,25.37,25.22,25.22,64520.0,24.0797,24.1368,23.9941,23.9941,64520.0
2017-02-06 11:30:00,25.25,25.33,25.24,25.31,68000.0,24.0226,24.0987,24.0131,24.0797,68000.0
2017-02-06 12:00:00,25.31,25.32,25.27,25.3,20008.0,24.0797,24.0892,24.0416,24.0702,20008.0
2017-02-06 12:30:00,25.28,25.28,25.18,25.18,8800.0,24.0511,24.0511,23.956,23.956,8800.0
2017-02-06 13:00:00,25.17,25.18,25.13,25.13,11700.0,23.9465,23.956,23.9084,23.9084,11700.0
2017-02-06 13:30:00,25.13,25.18,25.13,25.18,12400.0,23.9084,23.956,23.9084,23.956,12400.0
2017-02-06 14:00:00,25.18,25.25,25.15,25.25,18312.0,23.956,24.0226,23.9275,24.0226,18312.0
2017-02-06 14:30:00,25.25,25.25,25.14,25.17,67268.0,24.0226,24.0226,23.9179,23.9465,67268.0
2017-02-06 15:00:00,25.18,25.24,25.16,25.18,99200.0,23.956,24.0131,23.937,23.956,99200.0
2017-02-06 15:30:00,25.17,25.25,25.15,25.21,155216.0,23.9465,24.0226,23.9275,23.9845,155216.0
2017-02-07 09:30:00,23.92,25.21,23.92,25.0,327444.0,22.7573,23.9845,22.7573,23.7848,327444.0
2017-02-07 10:00:00,25.08,25.28,24.79,25.17,191192.0,23.8609,24.0511,23.585,23.9465,191192.0
2017-02-07 10:30:00,25.2,25.65,25.03,25.14,251096.0,23.975,24.4032,23.8133,23.9179,251096.0
2017-02-07 11:00:00,25.19,25.41,25.16,25.31,143060.0,23.9655,24.1748,23.937,24.0797,143060.0
2017-02-07 11:30:00,25.31,25.36,25.07,25.24,161796.0,24.0797,24.1273,23.8514,24.0131,161796.0
2017-02-07 12:00:00,25.23,25.59,25.22,25.48,99172.0,24.0036,24.3461,23.9941,24.2414,99172.0
2017-02-07 12:30:00,25.43,25.55,25.08,25.35,124092.0,24.1939,24.308,23.8609,24.1177,124092.0
2017-02-07 13:00:00,25.31,25.33,25.07,25.12,92204.0,24.0797,24.0987,23.8514,23.8989,92204.0
2017-02-07 13:30:00,25.13,25.38,25.13,25.33,67384.0,23.9084,24.1463,23.9084,24.0987,67384.0
2017-02-07 14:00:00,25.35,25.36,25.14,25.23,82096.0,24.1177,24.1273,23.9179,24.0036,82096.0
2017-02-07 14:30:00,25.25,25.32,25.2,25.28,116184.0,24.0226,24.0892,23.975,24.0511,116184.0
2017-02-07 15:00:00,25.27,25.33,25.2,25.32,69328.0,24.0416,24.0987,23.975,24.0892,69328.0
2017-02-07 15:30:00,25.33,25.34,25.23,25.31,160920.0,24.0987,24.1082,24.0036,24.0797,160920.0
2017-02-08 09:30:00,25.15,25.15,24.68,24.91,147264.0,23.9275,23.9275,23.4803,23.6991,147264.0
2017-02-08 10:00:00,24.88,25.0,24.71,24.82,60400.0,23.6706,23.7848,23.5089,23.6135,60400.0
2017-02-08 10:30:00,24.86,25.06,24.83,25.0,54184.0,23.6516,23.8418,23.623,23.7848,54184.0
2017-02-08 11:00:00,25.02,25.14,24.99,25.09,49212.0,23.8038,23.9179,23.7752,23.8704,49212.0
2017-02-08 11:30:00,25.11,25.2,25.04,25.07,63428.0,23.8894,23.975,23.8228,23.8514,63428.0
2017-02-08 12:00:00,25.06,25.07,24.93,24.93,34000.0,23.8418,23.8514,23.7182,23.7182,34000.0
2017-02-08 12:30:00,24.92,25.06,24.87,24.95,61900.0,23.7086,23.8418,23.6611,23.7372,61900.0
2017-02-08 13:00:00,24.95,24.98,24.88,24.97,25692.0,23.7372,23.7657,23.6706,23.7562,25692.0
2017-02-08 13:30:00,24.97,25.06,24.92,24.99,60524.0,23.7562,23.8418,23.7086,23.7752,60524.0
2017-02-08 14:00:00,24.97,25.02,24.9,24.9,42208.0,23.7562,23.8038,23.6896,23.6896,42208.0
2017-02-08 14:30:00,24.9,25.0,24.89,24.89,55648.0,23.6896,23.7848,23.6801,23.6801,55648.0
2017-02-08 15:00:00,24.91,24.98,24.89,24.94,81128.0,23.6991,23.7657,23.6801,23.7277,81128.0
2017-02-08 15:30:00,24.95,25.0,24.93,24.96,259872.0,23.7372,23.7848,23.7182,23.7467,259872.0
2017-02-09 09:30:00,25.25,25.66,25.25,25.39,127896.0,24.0226,24.4127,24.0226,24.1558,127896.0
2017-02-09 10:00:00,25.4,25.66,25.38,25.57,28192.0,24.1653,24.4127,24.1463,24.327,28192.0
2017-02-09 10:30:00,25.57,25.6,25.5,25.6,49600.0,24.327,24.3556,24.2604,24.3556,49600.0
2017-02-09 11:00:00,25.58,25.67,25.5,25.59,62336.0,24.3366,24.4222,24.2604,24.3461,62336.0
2017-02-09 11:30:00,25.62,25.67,25.48,25.59,158860.0,24.3746,24.4222,24.2414,24.3461,158860.0
2017-02-09 12:00:00,25.58,25.9,25.57,25.9,89688.0,24.3366,24.641,24.327,24.641,89688.0
2017-02-09 12:30:00,25.9,25.92,25.78,25.82,77664.0,24.641,24.66,24.5268,24.5649,77664.0
2017-02-09 13:00:00,25.82,25.93,25.81,25.88,50508.0,24.5649,24.6695,24.5554,24.622,50508.0
2017-02-09 13:30:00,25.9,25.95,25.83,25.95,34520.0,24.641,24.6886,24.5744,24.6886,34520.0
2017-02-09 14:00:00,25.92,25.94,25.72,25.78,76252.0,24.66,24.6791,24.4698,24.5268,76252.0
2017-02-09 14:30:00,25.78,25.86,25.78,25.78,50640.0,24.5268,24.6029,24.5268,24.5268,50640.0
2017-02-09 15:00:00,25.8,25.8,25.73,25.77,59712.0,24.5459,24.5459,24.4793,24.5173,59712.0
2017-02-09 15:30:00,25.77,25.91,25.75,25.89,208200.0,24.5173,24.6505,24.4983,24.6315,208200.0
2017-02-10 09:30:00,26.01,26.01,25.74,25.76,31400.0,24.7457,24.7457,24.4888,24.5078,31400.0
2017-02-10 10:00:00,25.74,25.8,25.46,25.61,170032.0,24.4888,24.5459,24.2224,24.3651,170032.0
2017-02-10 10:30:00,25.64,25.72,25.59,25.63,61716.0,24.3936,24.4698,24.3461,24.3841,61716.0
2017-02-10 11:00:00,25.63,25.7,25.51,25.67,95608.0,24.3841,24.4507,24.27,24.4222,95608.0
2017-02-10 11:30:00,25.68,25.75,25.65,25.75,61612.0,24.4317,24.4983,24.4032,24.4983,61612.0
2017-02-10 12:00:00,25.76,25.76,25.61,25.66,33200.0,24.5078,24.5078,24.3651,24.4127,33200.0
2017-02-10 12:30:00,25.64,25.68,25.57,25.68,111200.0,24.3936,24.4317,24.327,24.4317,111200.0
2017-02-10 13:00:00,25.67,25.75,25.66,25.74,62556.0,24.4222,24.4983,24.4127,24.4888,62556.0
2017-02-10 13:30:00,25.73,25.82,25.72,25.8,83484.0,24.4793,24.5649,24.4698,24.5459,83484.0
2017-02-10 14:00:00,25.79,25.82,25.74,25.81,41544.0,24.5364,24.5649,24.4888,24.5554,41544.0
2017-02-10 14:30:00,25.82,25.82,25.67,25.73,55264.0,24.5649,24.5649,24.4222,24.4793,55264.0
2017-02-10 15:00:00,25.74,25.8,25.7,25.74,54296.0,24.4888,24.5459,24.4507,24.4888,54296.0
2017-02-10 15:30:00,25.74,25.85,25.68,25.81,182780.0,24.4888,24.5934,24.4317,24.5554,182780.0
2017-02-13 09:30:00,25.9,26.11,25.79,25.98,23636.0,24.641,24.8408,24.5364,24.7171,23636.0
2017-02-13 10:00:00,25.91,25.95,25.89,25.93,62400.0,24.6505,24.6886,24.6315,24.6695,62400.0
2017-02-13 10:30:00,25.9,26.09,25.86,26.05,54212.0,24.641,24.8218,24.6029,24.7837,54212.0
2017-02-13 11:00:00,26.08,26.08,25.98,26.02,69936.0,24.8123,24.8123,24.7171,24.7552,69936.0
2017-02-13 11:30:00,26.03,26.08,25.99,26.0,58672.0,24.7647,24.8123,24.7266,24.7361,58672.0
2017-02-13 12:00:00,26.02,26.07,26.02,26.05,70308.0,24.7552,24.8027,24.7552,24.7837,70308.0
2017-02-13 12:30:00,26.04,26.06,26.0,26.03,54940.0,24.7742,24.7932,24.7361,24.7647,54940.0
2017-02-13 13:00:00,26.03,26.06,26.01,26.06,28272.0,24.7647,24.7932,24.7457,24.7932,28272.0
2017-02-13 13:30:00,26.06,26.06,25.95,25.97,39800.0,24.7932,24.7932,24.6886,24.7076,39800.0
2017-02-13 14:00:00,25.97,26.05,25.96,26.03,46808.0,24.7076,24.7837,24.6981,24.7647,46808.0
2017-02-13 14:30:00,26.01,26.03,25.93,25.93,67028.0,24.7457,24.7647,24.6695,24.6695,67028.0
2017-02-13 15:00:00,25.93,25.97,25.88,25.95,40380.0,24.6695,24.7076,24.622,24.6886,40380.0
2017-02-13 15:30:00,25.94,26.02,25.93,25.99,173128.0,24.6791,24.7552,24.6695,24.7266,173128.0
2017-02-14 09:30:00,25.92,25.94,25.75,25.87,24272.0,24.66,24.6791,24.4983,24.6125,24272.0
2017-02-14 10:00:00,25.9,26.08,25.88,26.06,22580.0,24.641,24.8123,24.622,24.7932,22580.0
2017-02-14 10:30:00,26.06,26.07,25.92,26.03,39436.0,24.7932,24.8027,24.66,24.7647,39436.0
2017-02-14 11:00:00,26.01,26.06,25.95,26.0,75184.0,24.7457,24.7932,24.6886,24.7361,75184.0
2017-02-14 11:30:00,26.01,26.07,26.0,26.04,42204.0,24.7457,24.8027,24.7361,24.7742,42204.0
2017-02-14 12:00:00,26.04,26.11,26.04,26.09,38800.0,24.7742,24.8408,24.7742,24.8218,38800.0
2017-02-14 12:30:00,26.1,26.13,26.08,26.1,26000.0,24.8313,24.8598,24.8123,24.8313,26000.0
2017-02-14 13:00:00,26.1,26.15,26.08,26.12,18000.0,24.8313,24.8789,24.8123,24.8503,18000.0
2017-02-14 13:30:00,26.12,26.15,26.07,26.08,34400.0,24.8503,24.8789,24.8027,24.8123,34400.0
2017-02-14 14:00:00,26.1,26.18,26.04,26.18,81392.0,24.8313,24.9074,24.7742,24.9074,81392.0
2017-02-14 14:30:00,26.14,26.22,26.1,26.17,49944.0,24.8693,24.9455,24.8313,24.8979,49944.0
2017-02-14 15:00:00,26.17,26.17,26.13,26.15,31076.0,24.8979,24.8979,24.8598,24.8789,31076.0
2017-02-14 15:30:00,26.15,26.15,26.09,26.13,163884.0,24.8789,24.8789,24.8218,24.8598,163884.0
2017-02-15 09:30:00,26.05,26.05,25.89,25.98,23192.0,24.8591,24.8591,24.7064,24.7923,23192.0
2017-02-15 10:00:00,26.02,26.25,26.02,26.18,41080.0,24.8305,25.05,24.8305,24.9832,41080.0
2017-02-15 10:30:00,26.18,26.18,26.0,26.06,42820.0,24.9832,24.9832,24.8114,24.8686,42820.0
2017-02-15 11:00:00,26.02,26.12,25.99,26.12,33888.0,24.8305,24.9259,24.8018,24.9259,33888.0
2017-02-15 11:30:00,26.13,26.18,26.09,26.13,36000.0,24.9354,24.9832,24.8973,24.9354,36000.0
2017-02-15 12:00:00,26.13,26.14,26.05,26.08,12800.0,24.9354,24.945,24.8591,24.8877,12800.0
2017-02-15 12:30:00,26.06,26.07,26.02,26.05,19668.0,24.8686,24.8782,24.8305,24.8591,19668.0
2017-02-15 13:00:00,26.04,26.15,26.03,26.07,20032.0,24.8496,24.9545,24.84,24.8782,20032.0
2017-02-15 13:30:00,26.07,26.14,26.05,26.14,29836.0,24.8782,24.945,24.8591,24.945,29836.0
2017-02-15 14:00:00,26.15,26.19,26.11,26.19,14880.0,24.9545,24.9927,24.9164,24.9927,14880.0
2017-02-15 14:30:00,26.17,26.2,26.15,26.19,42960.0,24.9736,25.0022,24.9545,24.9927,42960.0
2017-02-15 15:00:00,26.2,26.28,26.19,26.28,32948.0,25.0022,25.0786,24.9927,25.0786,32948.0
2017-02-15 15:30:00,26.26,26.31,26.23,26.3,109900.0,25.0595,25.1072,25.0309,25.0977,109900.0
2017-02-16 09:30:00,26.37,26.37,25.95,25.97,16160.0,25.1645,25.1645,24.7637,24.7828,16160.0
2017-02-16 10:00:00,26.04,26.27,26.0,26.0,35852.0,24.8496,25.069,24.8114,24.8114,35852.0
2017-02-16 10:30:00,26.0,26.11,25.89,25.98,21608.0,24.8114,24.9164,24.7064,24.7923,21608.0
2017-02-16 11:00:00,26.0,26.09,25.9,26.02,31036.0,24.8114,24.8973,24.716,24.8305,31036.0
2017-02-16 11:30:00,26.05,26.22,26.04,26.13,22836.0,24.8591,25.0213,24.8496,24.9354,22836.0
2017-02-16 12:00:00,26.12,26.17,26.04,26.14,16800.0,24.9259,24.9736,24.8496,24.945,16800.0
2017-02-16 12:30:00,26.15,26.2,26.14,26.15,15240.0,24.9545,25.0022,24.945,24.9545,15240.0
2017-02-16 13:00:00,26.11,26.18,26.1,26.15,29800.0,24.9164,24.9832,24.9068,24.9545,29800.0
2017-02-16 13:30:00,26.16,26.22,26.11,26.21,36000.0,24.9641,25.0213,24.9164,25.0118,36000.0
2017-02-16 14:00:00,26.16,26.18,26.08,26.14,27376.0,24.9641,24.9832,24.8877,24.945,27376.0
2017-02-16 14:30:00,26.11,26.17,26.11,26.16,10800.0,24.9164,24.9736,24.9164,24.9641,10800.0
2017-02-16 15:00:00,26.16,26.21,26.13,26.17,39064.0,24.9641,25.0118,24.9354,24.9736,39064.0
2017-02-16 15:30:00,26.2,26.26,26.2,26.25,95628.0,25.0022,25.0595,25.0022,25.05,95628.0
2017-02-17 09:30:00,26.09,26.28,26.09,26.16,18568.0,24.8973,25.0786,24.8973,24.9641,18568.0
2017-02-17 10:00:00,26.2,26.32,26.18,26.22,38028.0,25.0022,25.1168,24.9832,25.0213,38028.0
2017-02-17 10:30:00,26.21,26.29,26.18,26.22,30076.0,25.0118,25.0881,24.9832,25.0213,30076.0
2017-02-17 11:00:00,26.23,26.25,26.13,26.13,39000.0,25.0309,25.05,24.9354,24.9354,39000.0
2017-02-17 11:30:00,26.08,26.22,26.07,26.17,25244.0,24.8877,25.0213,24.8782,24.9736,25244.0
2017-02-17 12:00:00,26.16,26.21,26.14,26.21,36924.0,24.9641,25.0118,24.945,25.0118,36924.0
2017-02-17 12:30:00,26.22,26.26,26.21,26.24,23640.0,25.0213,25.0595,25.0118,25.0404,23640.0
2017-02-17 13:00:00,26.24,26.29,26.21,26.29,37348.0,25.0404,25.0881,25.0118,25.0881,37348.0
2017-02-17 13:30:00,26.29,26.31,26.24,26.31,186804.0,25.0881,25.1072,25.0404,25.1072,186804.0
2017-02-17 14:00:00,26.31,26.35,26.25,26.33,32540.0,25.1072,25.1454,25.05,25.1263,32540.0
2017-02-17 14:30:00,26.32,26.39,26.32,26.39,22268.0,25.1168,25.1836,25.1168,25.1836,22268.0
2017-02-17 15:00:00,26.38,26.39,26.31,26.33,30240.0,25.174,25.1836,25.1072,25.1263,30240.0
2017-02-17 15:30:00,26.32,26.34,26.27,26.3,71028.0,25.1168,25.1358,25.069,25.0977,71028.0
2017-02-21 09:30:00,26.36,26.36,25.95,26.08,4052.0,25.1549,25.1549,24.7637,24.8877,4052.0
2017-02-21 10:00:00,26.23,26.45,26.23,26.32,40088.0,25.0309,25.2408,25.0309,25.1168,40088.0
2017-02-21 10:30:00,26.3,26.41,26.27,26.29,17872.0,25.0977,25.2026,25.069,25.0881,17872.0
2017-02-21 11:00:00,26.26,26.32,26.18,26.2,17200.0,25.0595,25.1168,24.9832,25.0022,17200.0
2017-02-21 11:30:00,26.2,26.2,26.11,26.17,19156.0,25.0022,25.0022,24.9164,24.9736,19156.0
2017-02-21 12:00:00,26.16,26.22,26.16,26.22,11200.0,24.9641,25.0213,24.9641,25.0213,11200.0
2017-02-21 12:30:00,26.21,26.21,26.16,26.18,14400.0,25.0118,25.0118,24.9641,24.9832,14400.0
2017-02-21 13:00:00,26.17,26.19,26.11,26.17,14836.0,24.9736,24.9927,24.9164,24.9736,14836.0
2017-02-21 13:30:00,26.2,26.22,26.12,26.2,25928.0,25.0022,25.0213,24.9259,25.0022,25928.0
2017-02-21 14:00:00,26.24,26.25,26.21,26.25,10000.0,25.0404,25.05,25.0118,25.05,10000.0
2017-02-21 14:30:00,26.24,26.32,26.22,26.29,24000.0,25.0404,25.1168,25.0213,25.0881,24000.0
2017-02-21 15:00:00,26.29,26.36,26.26,26.36,38400.0,25.0881,25.1549,25.0595,25.1549,38400.0
2017-02-21 15:30:00,26.35,26.41,26.29,26.36,160748.0,25.1454,25.2026,25.0881,25.1549,160748.0
2017-02-22 09:30:00,26.31,26.53,26.25,26.35,23784.0,25.1072,25.3172,25.05,25.1454,23784.0
2017-02-22 10:00:00,26.37,26.48,26.34,26.44,23892.0,25.1645,25.2694,25.1358,25.2313,23892.0
2017-02-22 10:30:00,26.45,26.52,26.43,26.52,133184.0,25.2408,25.3076,25.2217,25.3076,133184.0
2017-02-22 11:00:00,26.5,26.55,26.43,26.53,76388.0,25.2885,25.3362,25.2217,25.3172,76388.0
2017-02-22 11:30:00,26.52,26.57,26.5,26.53,30332.0,25.3076,25.3553,25.2885,25.3172,30332.0
2017-02-22 12:00:00,26.5,26.52,26.45,26.46,14096.0,25.2885,25.3076,25.2408,25.2504,14096.0
2017-02-22 12:30:00,26.47,26.47,26.41,26.43,54928.0,25.2599,25.2599,25.2026,25.2217,54928.0
2017-02-22 13:00:00,26.43,26.43,26.39,26.41,11600.0,25.2217,25.2217,25.1836,25.2026,11600.0
2017-02-22 13:30:00,26.41,26.46,26.4,26.45,32592.0,25.2026,25.2504,25.1931,25.2408,32592.0
2017-02-22 14:00:00,26.45,26.47,26.4,26.45,23000.0,25.2408,25.2599,25.1931,25.2408,23000.0
2017-02-22 14:30:00,26.43,26.48,26.39,26.4,46148.0,25.2217,25.2694,25.1836,25.1931,46148.0
2017-02-22 15:00:00,26.4,26.47,26.4,26.42,34896.0,25.1931,25.2599,25.1931,25.2122,34896.0
2017-02-22 15:30:00,26.42,26.44,26.4,26.44,86932.0,25.2122,25.2313,25.1931,25.2313,86932.0
2017-02-23 09:30:00,26.51,26.51,26.23,26.29,5864.0,25.2981,25.2981,25.0309,25.0881,5864.0
2017-02-23 10:00:00,26.35,26.42,26.35,26.35,19600.0,25.1454,25.2122,25.1454,25.1454,19600.0
2017-02-23 10:30:00,26.36,26.43,26.33,26.43,29084.0,25.1549,25.2217,25.1263,25.2217,29084.0
2017-02-23 11:00:00,26.4,26.58,26.38,26.55,34224.0,25.1931,25.3649,25.174,25.3362,34224.0
2017-02-23 11:30:00,26.55,26.59,26.49,26.54,31156.0,25.3362,25.3744,25.279,25.3267,31156.0
2017-02-23 12:00:00,26.55,26.55,26.42,26.49,36800.0,25.3362,25.3362,25.2122,25.279,36800.0
2017-02-23 12:30:00,26.49,26.58,26.49,26.57,18756.0,25.279,25.3649,25.279,25.3553,18756.0
2017-02-23 13:00:00,26.55,26.57,26.51,26.51,11600.0,25.3362,25.3553,25.2981,25.2981,11600.0
2017-02-23 13:30:00,26.51,26.51,26.45,26.5,28104.0,25.2981,25.2981,25.2408,25.2885,28104.0
2017-02-23 14:00:00,26.52,26.56,26.5,26.56,27688.0,25.3076,25.3458,25.2885,25.3458,27688.0
2017-02-23 14:30:00,26.55,26.57,26.54,26.54,36696.0,25.3362,25.3553,25.3267,25.3267,36696.0
2017-02-23 15:00:00,26.54,26.59,26.53,26.58,41728.0,25.3267,25.3744,25.3172,25.3649,41728.0
2017-02-23 15:30:00,26.57,26.61,26.55,26.59,119888.0,25.3553,25.3935,25.3362,25.3744,119888.0
2017-02-24 09:30:00,26.42,26.53,26.35,26.47,11724.0,25.2122,25.3172,25.1454,25.2599,11724.0
2017-02-24 10:00:00,26.45,26.58,26.38,26.5,18728.0,25.2408,25.3649,25.174,25.2885,18728.0
2017-02-24 10:30:00,26.46,26.57,26.41,26.5,51820.0,25.2504,25.3553,25.2026,25.2885,51820.0
2017-02-24 11:00:00,26.47,26.56,26.45,26.49,86248.0,25.2599,25.3458,25.2408,25.279,86248.0
2017-02-24 11:30:00,26.49,26.58,26.44,26.57,60860.0,25.279,25.3649,25.2313,25.3553,60860.0
2017-02-24 12:00:00,26.54,26.55,26.46,26.5,11632.0,25.3267,25.3362,25.2504,25.2885,11632.0
2017-02-24 12:30:00,26.47,26.53,26.47,26.53,15600.0,25.2599,25.3172,25.2599,25.3172,15600.0
2017-02-24 13:00:00,26.51,26.51,26.47,26.49,7600.0,25.2981,25.2981,25.2599,25.279,7600.0
2017-02-24 13:30:00,26.47,26.65,26.47,26.65,21612.0,25.2599,25.4317,25.2599,25.4317,21612.0
2017-02-24 14:00:00,26.56,26.59,26.49,26.58,7680.0,25.3458,25.3744,25.279,25.3649,7680.0
2017-02-24 14:30:00,26.59,26.63,26.55,26.57,19600.0,25.3744,25.4126,25.3362,25.3553,19600.0
2017-02-24 15:00:00,26.54,26.59,26.53,26.58,16016.0,25.3267,25.3744,25.3172,25.3649,16016.0
2017-02-24 15:30:00,26.56,26.67,26.55,26.65,57712.0,25.3458,25.4508,25.3362,25.4317,57712.0
2017-02-27 09:30:00,26.63,26.84,26.61,26.84,8468.0,25.4126,25.613,25.3935,25.613,8468.0
2017-02-27 10:00:00,26.79,26.83,26.61,26.7,23452.0,25.5653,25.6034,25.3935,25.4794,23452.0
2017-02-27 10:30:00,26.73,26.73,26.67,26.72,24580.0,25.508,25.508,25.4508,25.4985,24580.0
2017-02-27 11:00:00,26.74,26.77,26.63,26.64,28200.0,25.5176,25.5462,25.4126,25.4221,28200.0
2017-02-27 11:30:00,26.58,26.65,26.58,26.59,16560.0,25.3649,25.4317,25.3649,25.3744,16560.0
2017-02-27 12:00:00,26.59,26.71,26.59,26.71,34724.0,25.3744,25.4889,25.3744,25.4889,34724.0
2017-02-27 12:30:00,26.69,26.73,26.68,26.73,39200.0,25.4698,25.508,25.4603,25.508,39200.0
2017-02-27 13:00:00,26.74,26.76,26.71,26.73,9648.0,25.5176,25.5366,25.4889,25.508,9648.0
2017-02-27 13:30:00,26.74,26.77,26.74,26.75,14336.0,25.5176,25.5462,25.5176,25.5271,14336.0
2017-02-27 14:00:00,26.73,26.77,26.71,26.75,10404.0,25.508,25.5462,25.4889,25.5271,10404.0
2017-02-27 14:30:00,26.75,26.85,26.74,26.85,21508.0,25.5271,25.6225,25.5176,25.6225,21508.0
2017-02-27 15:00:00,26.84,26.85,26.79,26.82,29308.0,25.613,25.6225,25.5653,25.5939,29308.0
2017-02-27 15:30:00,26.82,26.89,26.75,26.86,94968.0,25.5939,25.6607,25.5271,25.6321,94968.0
2017-02-28 09:30:00,26.82,26.82,26.61,26.75,14744.0,25.5939,25.5939,25.3935,25.5271,14744.0
2017-02-28 10:00:00,26.73,26.78,26.68,26.74,26532.0,25.508,25.5557,25.4603,25.5176,26532.0
2017-02-28 10:30:00,26.69,26.81,26.66,26.74,24144.0,25.4698,25.5844,25.4412,25.5176,24144.0
2017-02-28 11:00:00,26.75,26.8,26.74,26.77,21280.0,25.5271,25.5748,25.5176,25.5462,21280.0
2017-02-28 11:30:00,26.77,26.81,26.7,26.74,11632.0,25.5462,25.5844,25.4794,25.5176,11632.0
2017-02-28 12:00:00,26.76,26.76,26.56,26.67,25200.0,25.5366,25.5366,25.3458,25.4508,25200.0
2017-02-28 12:30:00,26.66,26.68,26.63,26.68,24496.0,25.4412,25.4603,25.4126,25.4603,24496.0
2017-02-28 13:00:00,26.66,26.71,26.64,26.67,16232.0,25.4412,25.4889,25.4221,25.4508,16232.0
2017-02-28 13:30:00,26.68,26.71,26.6,26.68,22484.0,25.4603,25.4889,25.384,25.4603,22484.0
2017-02-28 14:00:00,26.69,26.7,26.65,26.65,10136.0,25.4698,25.4794,25.4317,25.4317,10136.0
2017-02-28 14:30:00,26.66,26.71,26.64,26.69,33488.0,25.4412,25.4889,25.4221,25.4698,33488.0
2017-02-28 15:00:00,26.7,26.71,26.65,26.68,21696.0,25.4794,25.4889,25.4317,25.4603,21696.0
2017-02-28 15:30:00,26.65,26.67,26.57,26.59,180044.0,25.4317,25.4508,25.3553,25.3744,180044.0
2017-03-01 09:30:00,26.83,26.96,26.49,26.91,34732.0,25.6034,25.7275,25.279,25.6798,34732.0
2017-03-01 10:00:00,26.84,27.05,26.82,27.05,107736.0,25.613,25.8134,25.5939,25.8134,107736.0
2017-03-01 10:30:00,27.02,27.04,26.94,27.0,51704.0,25.7848,25.8038,25.7084,25.7657,51704.0
2017-03-01 11:00:00,27.0,27.14,27.0,27.13,32412.0,25.7657,25.8993,25.7657,25.8897,32412.0
2017-03-01 11:30:00,27.09,27.12,27.03,27.04,26492.0,25.8516,25.8802,25.7943,25.8038,26492.0
2017-03-01 12:00:00,27.04,27.04,26.96,26.99,37052.0,25.8038,25.8038,25.7275,25.7561,37052.0
2017-03-01 12:30:00,26.99,27.0,26.96,26.98,18800.0,25.7561,25.7657,25.7275,25.7466,18800.0
2017-03-01 13:00:00,26.98,27.05,26.97,27.02,38968.0,25.7466,25.8134,25.737,25.7848,38968.0
2017-03-01 13:30:00,27.03,27.03,26.97,27.0,21552.0,25.7943,25.7943,25.737,25.7657,21552.0
2017-03-01 14:00:00,27.0,27.04,26.98,27.03,24856.0,25.7657,25.8038,25.7466,25.7943,24856.0
2017-03-01 14:30:00,27.04,27.04,26.98,27.0,15200.0,25.8038,25.8038,25.7466,25.7657,15200.0
2017-03-01 15:00:00,26.99,27.0,26.91,26.99,58400.0,25.7561,25.7657,25.6798,25.7561,58400.0
2017-03-01 15:30:00,26.99,27.15,26.99,27.05,177124.0,25.7561,25.9088,25.7561,25.8134,177124.0
2017-03-02 09:30:00,27.04,27.04,26.71,27.0,12228.0,25.8038,25.8038,25.4889,25.7657,12228.0
2017-03-02 10:00:00,26.95,26.97,26.87,26.92,19992.0,25.718,25.737,25.6416,25.6893,19992.0
2017-03-02 10:30:00,26.9,26.97,26.9,26.9,8100.0,25.6702,25.737,25.6702,25.6702,8100.0
2017-03-02 11:00:00,26.92,26.93,26.83,26.85,22312.0,25.6893,25.6989,25.6034,25.6225,22312.0
2017-03-02 11:30:00,26.84,26.86,26.8,26.86,7200.0,25.613,25.6321,25.5748,25.6321,7200.0
2017-03-02 12:00:00,26.85,26.88,26.83,26.88,13536.0,25.6225,25.6512,25.6034,25.6512,13536.0
2017-03-02 12:30:00,26.89,26.9,26.87,26.88,6400.0,25.6607,25.6702,25.6416,25.6512,6400.0
2017-03-02 13:00:00,26.88,26.88,26.81,26.83,9200.0,25.6512,25.6512,25.5844,25.6034,9200.0
2017-03-02 13:30:00,26.82,26.82,26.76,26.79,8656.0,25.5939,25.5939,25.5366,25.5653,8656.0
2017-03-02 14:00:00,26.79,26.81,26.71,26.76,22000.0,25.5653,25.5844,25.4889,25.5366,22000.0
2017-03-02 14:30:00,26.77,26.78,26.71,26.75,15200.0,25.5462,25.5557,25.4889,25.5271,15200.0
2017-03-02 15:00:00,26.74,26.76,26.65,26.72,38400.0,25.5176,25.5366,25.4317,25.4985,38400.0
2017-03-02 15:30:00,26.71,26.75,26.65,26.69,91884.0,25.4889,25.5271,25.4317,25.4698,91884.0
2017-03-03 09:30:00,26.73,26.88,26.73,26.87,6456.0,25.508,25.6512,25.508,25.6416,6456.0
2017-03-03 10:00:00,26.82,26.82,26.7,26.71,12984.0,25.5939,25.5939,25.4794,25.4889,12984.0
2017-03-03 10:30:00,26.69,26.8,26.66,26.79,22412.0,25.4698,25.5748,25.4412,25.5653,22412.0
2017-03-03 11:00:00,26.76,26.76,26.7,26.75,20088.0,25.5366,25.5366,25.4794,25.5271,20088.0
2017-03-03 11:30:00,26.72,26.77,26.69,26.75,14228.0,25.4985,25.5462,25.4698,25.5271,14228.0
2017-03-03 12:00:00,26.77,26.77,26.71,26.77,10000.0,25.5462,25.5462,25.4889,25.5462,10000.0
2017-03-03 12:30:00,26.75,26.84,26.75,26.77,5600.0,25.5271,25.613,25.5271,25.5462,5600.0
2017-03-03 13:00:00,26.77,26.78,26.71,26.76,14980.0,25.5462,25.5557,25.4889,25.5366,14980.0
2017-03-03 13:30:00,26.77,26.82,26.75,26.77,17776.0,25.5462,25.5939,25.5271,25.5462,17776.0
2017-03-03 14:00:00,26.79,26.79,26.75,26.78,10156.0,25.5653,25.5653,25.5271,25.5557,10156.0
2017-03-03 14:30:00,26.79,26.82,26.79,26.8,11948.0,25.5653,25.5939,25.5653,25.5748,11948.0
2017-03-03 15:00:00,26.78,26.86,26.78,26.86,17136.0,25.5557,25.6321,25.5557,25.6321,17136.0
2017-03-03 15:30:00,26.85,26.88,26.82,26.82,54400.0,25.6225,25.6512,25.5939,25.5939,54400.0
2017-03-06 09:30:00,26.78,26.99,26.67,26.79,15476.0,25.5557,25.7561,25.4508,25.5653,15476.0
2017-03-06 10:00:00,26.79,26.79,26.68,26.75,10896.0,25.5653,25.5653,25.4603,25.5271,10896.0
2017-03-06 10:30:00,26.7,26.7,26.61,26.65,11680.0,25.4794,25.4794,25.3935,25.4317,11680.0
2017-03-06 11:00:00,26.61,26.74,26.61,26.72,27344.0,25.3935,25.5176,25.3935,25.4985,27344.0
2017-03-06 11:30:00,26.68,26.75,26.68,26.73,9636.0,25.4603,25.5271,25.4603,25.508,9636.0
2017-03-06 12:00:00,26.75,26.83,26.71,26.81,87024.0,25.5271,25.6034,25.4889,25.5844,87024.0
2017-03-06 12:30:00,26.82,26.86,26.8,26.81,16000.0,25.5939,25.6321,25.5748,25.5844,16000.0
2017-03-06 13:00:00,26.81,26.9,26.81,26.9,8100.0,25.5844,25.6702,25.5844,25.6702,8100.0
2017-03-06 13:30:00,26.9,26.9,26.79,26.81,40420.0,25.6702,25.6702,25.5653,25.5844,40420.0
2017-03-06 14:00:00,26.81,26.84,26.76,26.78,23204.0,25.5844,25.613,25.5366,25.5557,23204.0
2017-03-06 14:30:00,26.78,26.82,26.74,26.78,20400.0,25.5557,25.5939,25.5176,25.5557,20400.0
2017-03-06 15:00:00,26.8,26.86,26.76,26.84,28968.0,25.5748,25.6321,25.5366,25.613,28968.0
2017-03-06 15:30:00,26.82,26.83,26.77,26.77,132524.0,25.5939,25.6034,25.5462,25.5462,132524.0
2017-03-07 09:30:00,26.78,26.79,26.5,26.56,15844.0,25.5557,25.5653,25.2885,25.3458,15844.0
2017-03-07 10:00:00,26.54,26.66,26.52,26.66,18488.0,25.3267,25.4412,25.3076,25.4412,18488.0
2017-03-07 10:30:00,26.67,26.74,26.66,26.69,16000.0,25.4508,25.5176,25.4412,25.4698,16000.0
2017-03-07 11:00:00,26.69,26.69,26.65,26.69,12132.0,25.4698,25.4698,25.4317,25.4698,12132.0
2017-03-07 11:30:00,26.66,26.66,26.62,26.63,12400.0,25.4412,25.4412,25.403,25.4126,12400.0
2017-03-07 12:00:00,26.64,26.69,26.62,26.69,17500.0,25.4221,25.4698,25.403,25.4698,17500.0
2017-03-07 12:30:00,26.7,26.71,26.7,26.71,2400.0,25.4794,25.4889,25.4794,25.4889,2400.0
2017-03-07 13:00:00,26.71,26.78,26.7,26.78,39016.0,25.4889,25.5557,25.4794,25.5557,39016.0
2017-03-07 13:30:00,26.78,26.78,26.7,26.71,13200.0,25.5557,25.5557,25.4794,25.4889,13200.0
2017-03-07 14:00:00,26.71,26.75,26.71,26.75,18568.0,25.4889,25.5271,25.4889,25.5271,18568.0
2017-03-07 14:30:00,26.74,26.74,26.68,26.73,48692.0,25.5176,25.5176,25.4603,25.508,48692.0
2017-03-07 15:00:00,26.74,26.81,26.7,26.8,25200.0,25.5176,25.5844,25.4794,25.5748,25200.0
2017-03-07 15:30:00,26.73,26.74,26.67,26.69,107900.0,25.508,25.5176,25.4508,25.4698,107900.0
2017-03-08 09:30:00,26.74,26.85,26.61,26.69,8484.0,25.5176,25.6225,25.3935,25.4698,8484.0
2017-03-08 10:00:00,26.68,26.75,26.61,26.75,83964.0,25.4603,25.5271,25.3935,25.5271,83964.0
2017-03-08 10:30:00,26.75,26.77,26.72,26.72,4000.0,25.5271,25.5462,25.4985,25.4985,4000.0
2017-03-08 11:00:00,26.75,26.79,26.74,26.76,10000.0,25.5271,25.5653,25.5176,25.5366,10000.0
2017-03-08 11:30:00,26.75,26.78,26.74,26.74,7592.0,25.5271,25.5557,25.5176,25.5176,7592.0
2017-03-08 12:00:00,26.77,26.79,26.75,26.77,5200.0,25.5462,25.5653,25.5271,25.5462,5200.0
2017-03-08 12:30:00,26.76,26.78,26.73,26.73,11200.0,25.5366,25.5557,25.508,25.508,11200.0
2017-03-08 13:00:00,26.75,26.81,26.75,26.81,6512.0,25.5271,25.5844,25.5271,25.5844,6512.0
2017-03-08 13:30:00,26.79,26.82,26.78,26.78,8400.0,25.5653,25.5939,25.5557,25.5557,8400.0
2017-03-08 14:00:00,26.77,26.78,26.69,26.72,14208.0,25.5462,25.5557,25.4698,25.4985,14208.0
2017-03-08 14:30:00,26.72,26.77,26.71,26.76,12720.0,25.4985,25.5462,25.4889,25.5366,12720.0
2017-03-08 15:00:00,26.76,26.78,26.71,26.72,25512.0,25.5366,25.5557,25.4889,25.4985,25512.0
2017-03-08 15:30:00,26.72,26.74,26.64,26.74,89948.0,25.4985,25.5176,25.4221,25.5176,89948.0
2017-03-09 09:30:00,26.67,26.91,26.67,26.88,16184.0,25.4508,25.6798,25.4508,25.6512,16184.0
2017-03-09 10:00:00,26.83,26.88,26.82,26.84,24800.0,25.6034,25.6512,25.5939,25.613,24800.0
2017-03-09 10:30:00,26.78,26.83,26.78,26.81,13400.0,25.5557,25.6034,25.5557,25.5844,13400.0
2017-03-09 11:00:00,26.83,26.88,26.83,26.87,9624.0,25.6034,25.6512,25.6034,25.6416,9624.0
2017-03-09 11:30:00,26.89,26.89,26.82,26.82,14000.0,25.6607,25.6607,25.5939,25.5939,14000.0
2017-03-09 12:00:00,26.85,26.85,26.77,26.82,7192.0,25.6225,25.6225,25.5462,25.5939,7192.0
2017-03-09 12:30:00,26.81,26.83,26.78,26.83,3628.0,25.5844,25.6034,25.5557,25.6034,3628.0
2017-03-09 13:00:00,26.81,26.82,26.75,26.75,18000.0,25.5844,25.5939,25.5271,25.5271,18000.0
2017-03-09 13:30:00,26.77,26.78,26.72,26.75,30144.0,25.5462,25.5557,25.4985,25.5271,30144.0
2017-03-09 14:00:00,26.74,26.74,26.62,26.63,18424.0,25.5176,25.5176,25.403,25.4126,18424.0
2017-03-09 14:30:00,26.67,26.75,26.64,26.75,33432.0,25.4508,25.5271,25.4221,25.5271,33432.0
2017-03-09 15:00:00,26.77,26.82,26.77,26.8,22200.0,25.5462,25.5939,25.5462,25.5748,22200.0
2017-03-09 15:30:00,26.81,26.83,26.74,26.78,68216.0,25.5844,25.6034,25.5176,25.5557,68216.0
2017-03-10 09:30:00,26.92,27.02,26.88,27.02,14732.0,25.6893,25.7848,25.6512,25.7848,14732.0
2017-03-10 10:00:00,27.02,27.03,26.96,26.96,10428.0,25.7848,25.7943,25.7275,25.7275,10428.0
2017-03-10 10:30:00,26.95,26.95,26.9,26.91,6380.0,25.718,25.718,25.6702,25.6798,6380.0
2017-03-10 11:00:00,26.9,26.9,26.82,26.86,10552.0,25.6702,25.6702,25.5939,25.6321,10552.0
2017-03-10 11:30:00,26.89,26.91,26.86,26.91,8708.0,25.6607,25.6798,25.6321,25.6798,8708.0
2017-03-10 12:00:00,26.92,26.97,26.87,26.94,39800.0,25.6893,25.737,25.6416,25.7084,39800.0
2017-03-10 12:30:00,26.93,26.95,26.87,26.94,38896.0,25.6989,25.718,25.6416,25.7084,38896.0
2017-03-10 13:00:00,26.93,26.96,26.9,26.95,79428.0,25.6989,25.7275,25.6702,25.718,79428.0
2017-03-10 13:30:00,26.95,26.96,26.93,26.96,10800.0,25.718,25.7275,25.6989,25.7275,10800.0
2017-03-10 14:00:00,26.95,27.03,26.95,26.99,36000.0,25.718,25.7943,25.718,25.7561,36000.0
2017-03-10 14:30:00,26.98,27.0,26.94,26.94,14040.0,25.7466,25.7657,25.7084,25.7084,14040.0
2017-03-10 15:00:00,26.95,27.03,26.92,27.03,28856.0,25.718,25.7943,25.6893,25.7943,28856.0
2017-03-10 15:30:00,27.05,27.09,27.0,27.02,101496.0,25.8134,25.8516,25.7657,25.7848,101496.0
2017-03-13 09:30:00,26.99,26.99,26.83,26.88,6132.0,25.7561,25.7561,25.6034,25.6512,6132.0
2017-03-13 10:00:00,26.83,26.91,26.75,26.8,8760.0,25.6034,25.6798,25.5271,25.5748,8760.0
2017-03-13 10:30:00,26.86,26.86,26.8,26.82,2416.0,25.6321,25.6321,25.5748,25.5939,2416.0
2017-03-13 11:00:00,26.85,26.85,26.74,26.74,5892.0,25.6225,25.6225,25.5176,25.5176,5892.0
2017-03-13 11:30:00,26.75,26.86,26.75,26.86,6216.0,25.5271,25.6321,25.5271,25.6321,6216.0
2017-03-13 12:00:00,26.88,26.9,26.86,26.9,3600.0,25.6512,25.6702,25.6321,25.6702,3600.0
2017-03-13 12:30:00,26.89,26.89,26.81,26.82,13044.0,25.6607,25.6607,25.5844,25.5939,13044.0
2017-03-13 13:00:00,26.82,26.82,26.77,26.78,10120.0,25.5939,25.5939,25.5462,25.5557,10120.0
2017-03-13 13:30:00,26.78,26.83,26.77,26.83,8912.0,25.5557,25.6034,25.5462,25.6034,8912.0
2017-03-13 14:00:00,26.83,26.83,26.78,26.79,12800.0,25.6034,25.6034,25.5557,25.5653,12800.0
2017-03-13 14:30:00,26.82,26.82,26.78,26.78,5680.0,25.5939,25.5939,25.5557,25.5557,5680.0
2017-03-13 15:00:00,26.78,26.85,26.76,26.84,24412.0,25.5557,25.6225,25.5366,25.613,24412.0
2017-03-13 15:30:00,26.83,26.85,26.78,26.81,78140.0,25.6034,25.6225,25.5557,25.5844,78140.0
2017-03-14 09:30:00,26.73,26.95,26.65,26.86,2812.0,25.508,25.718,25.4317,25.6321,2812.0
2017-03-14 10:00:00,26.86,26.9,26.77,26.88,10452.0,25.6321,25.6702,25.5462,25.6512,10452.0
2017-03-14 10:30:00,26.85,26.92,26.82,26.86,19144.0,25.6225,25.6893,25.5939,25.6321,19144.0
2017-03-14 11:00:00,26.88,26.89,26.83,26.88,16800.0,25.6512,25.6607,25.6034,25.6512,16800.0
2017-03-14 11:30:00,26.89,26.89,26.76,26.76,14176.0,25.6607,25.6607,25.5366,25.5366,14176.0
2017-03-14 12:00:00,26.8,26.8,26.69,26.7,16012.0,25.5748,25.5748,25.4698,25.4794,16012.0
2017-03-14 12:30:00,26.73,26.8,26.73,26.75,16000.0,25.508,25.5748,25.508,25.5271,16000.0
2017-03-14 13:00:00,26.74,26.83,26.7,26.83,29340.0,25.5176,25.6034,25.4794,25.6034,29340.0
2017-03-14 13:30:00,26.87,26.9,26.81,26.82,28400.0,25.6416,25.6702,25.5844,25.5939,28400.0
2017-03-14 14:00:00,26.84,26.86,26.77,26.78,11864.0,25.613,25.6321,25.5462,25.5557,11864.0
2017-03-14 14:30:00,26.78,26.82,26.74,26.74,13600.0,25.5557,25.5939,25.5176,25.5176,13600.0
2017-03-14 15:00:00,26.74,26.77,26.72,26.75,17400.0,25.5176,25.5462,25.4985,25.5271,17400.0
2017-03-14 15:30:00,26.75,26.78,26.69,26.69,120204.0,25.5271,25.5557,25.4698,25.4698,120204.0
2017-03-15 09:30:00,26.79,26.95,26.73,26.95,13424.0,25.5653,25.718,25.508,25.718,13424.0
2017-03-15 10:00:00,26.96,27.06,26.96,27.02,33388.0,25.7275,25.8229,25.7275,25.7848,33388.0
2017-03-15 10:30:00,27.05,27.05,26.93,26.93,19060.0,25.8134,25.8134,25.6989,25.6989,19060.0
2017-03-15 11:00:00,26.94,26.95,26.78,26.78,29888.0,25.7084,25.718,25.5557,25.5557,29888.0
2017-03-15 11:30:00,26.79,26.83,26.66,26.67,578896.0,25.5653,25.6034,25.4412,25.4508,578896.0
2017-03-15 12:00:00,26.71,26.93,26.67,26.93,206080.0,25.4889,25.6989,25.4508,25.6989,206080.0
2017-03-15 12:30:00,26.93,26.95,26.77,26.79,53640.0,25.6989,25.718,25.5462,25.5653,53640.0
2017-03-15 13:00:00,26.79,26.81,26.7,26.74,77484.0,25.5653,25.5844,25.4794,25.5176,77484.0
2017-03-15 13:30:00,26.75,26.75,26.54,26.63,91496.0,25.5271,25.5271,25.3267,25.4126,91496.0
2017-03-15 14:00:00,26.63,26.8,26.63,26.8,45220.0,25.4126,25.5748,25.4126,25.5748,45220.0
2017-03-15 14:30:00,26.8,26.88,26.74,26.82,29536.0,25.5748,25.6512,25.5176,25.5939,29536.0
2017-03-15 15:00:00,26.85,26.93,26.82,26.88,38200.0,25.6225,25.6989,25.5939,25.6512,38200.0
2017-03-15 15:30:00,26.91,26.93,26.8,26.87,126164.0,25.6798,25.6989,25.5748,25.6416,126164.0
2017-03-16 09:30:00,26.84,26.84,26.1,26.34,64560.0,25.613,25.613,24.9068,25.1358,64560.0
2017-03-16 10:00:00,26.35,26.38,26.2,26.3,40964.0,25.1454,25.174,25.0022,25.0977,40964.0
2017-03-16 10:30:00,26.27,26.27,26.22,26.23,31012.0,25.069,25.069,25.0213,25.0309,31012.0
2017-03-16 11:00:00,26.25,26.3,26.17,26.22,39184.0,25.05,25.0977,24.9736,25.0213,39184.0
2017-03-16 11:30:00,26.21,26.21,26.1,26.11,50452.0,25.0118,25.0118,24.9068,24.9164,50452.0
2017-03-16 12:00:00,26.13,26.14,26.08,26.1,43584.0,24.9354,24.945,24.8877,24.9068,43584.0
2017-03-16 12:30:00,26.09,26.14,26.07,26.08,35600.0,24.8973,24.945,24.8782,24.8877,35600.0
2017-03-16 13:00:00,26.08,26.11,26.06,26.06,23196.0,24.8877,24.9164,24.8686,24.8686,23196.0
2017-03-16 13:30:00,26.06,26.14,26.04,26.12,45812.0,24.8686,24.945,24.8496,24.9259,45812.0
2017-03-16 14:00:00,26.11,26.13,26.07,26.12,58648.0,24.9164,24.9354,24.8782,24.9259,58648.0
2017-03-16 14:30:00,26.12,26.18,26.08,26.1,66976.0,24.9259,24.9832,24.8877,24.9068,66976.0
2017-03-16 15:00:00,26.09,26.11,26.03,26.03,95420.0,24.8973,24.9164,24.84,24.84,95420.0
2017-03-16 15:30:00,26.03,26.17,26.0,26.13,241384.0,24.84,24.9736,24.8114,24.9354,241384.0
2017-03-17 09:30:00,26.27,26.35,26.15,26.28,227404.0,25.069,25.1454,24.9545,25.0786,227404.0
2017-03-17 10:00:00,26.31,26.36,26.27,26.28,40120.0,25.1072,25.1549,25.069,25.0786,40120.0
2017-03-17 10:30:00,26.27,26.3,26.25,26.28,43096.0,25.069,25.0977,25.05,25.0786,43096.0
2017-03-17 11:00:00,26.26,26.29,26.22,26.29,34316.0,25.0595,25.0881,25.0213,25.0881,34316.0
2017-03-17 11:30:00,26.29,26.35,26.27,26.28,27236.0,25.0881,25.1454,25.069,25.0786,27236.0
2017-03-17 12:00:00,26.29,26.32,26.26,26.27,27600.0,25.0881,25.1168,25.0595,25.069,27600.0
2017-03-17 12:30:00,26.27,26.31,26.26,26.26,22396.0,25.069,25.1072,25.0595,25.0595,22396.0
2017-03-17 13:00:00,26.27,26.27,26.24,26.26,19600.0,25.069,25.069,25.0404,25.0595,19600.0
2017-03-17 13:30:00,26.25,26.28,26.25,26.27,10800.0,25.05,25.0786,25.05,25.069,10800.0
2017-03-17 14:00:00,26.27,26.27,26.24,26.25,30412.0,25.069,25.069,25.0404,25.05,30412.0
2017-03-17 14:30:00,26.24,26.29,26.24,26.26,29016.0,25.0404,25.0881,25.0404,25.0595,29016.0
2017-03-17 15:00:00,26.26,26.26,26.22,26.25,75828.0,25.0595,25.0595,25.0213,25.05,75828.0
2017-03-17 15:30:00,26.25,26.32,26.17,26.19,237880.0,25.05,25.1168,24.9736,24.9927,237880.0
2017-03-20 09:30:00,26.18,26.18,26.06,26.06,2380.0,24.9832,24.9832,24.8686,24.8686,2380.0
2017-03-20 10:00:00,26.06,26.1,25.97,26.0,24776.0,24.8686,24.9068,24.7828,24.8114,24776.0
2017-03-20 10:30:00,26.05,26.05,25.99,25.99,9600.0,24.8591,24.8591,24.8018,24.8018,9600.0
2017-03-20 11:00:00,25.98,26.07,25.96,26.05,15084.0,24.7923,24.8782,24.7732,24.8591,15084.0
2017-03-20 11:30:00,26.06,26.07,25.92,25.92,23136.0,24.8686,24.8782,24.735,24.735,23136.0
2017-03-20 12:00:00,25.93,25.95,25.9,25.95,27112.0,24.7446,24.7637,24.716,24.7637,27112.0
2017-03-20 12:30:00,25.93,26.0,25.9,25.99,12600.0,24.7446,24.8114,24.716,24.8018,12600.0
2017-03-20 13:00:00,26.01,26.01,25.92,25.92,8124.0,24.8209,24.8209,24.735,24.735,8124.0
2017-03-20 13:30:00,25.92,25.94,25.87,25.93,24000.0,24.735,24.7541,24.6873,24.7446,24000.0
2017-03-20 14:00:00,25.93,25.95,25.92,25.95,15488.0,24.7446,24.7637,24.735,24.7637,15488.0
2017-03-20 14:30:00,25.95,25.95,25.86,25.89,45600.0,24.7637,24.7637,24.6778,24.7064,45600.0
2017-03-20 15:00:00,25.89,25.92,25.88,25.91,31132.0,24.7064,24.735,24.6969,24.7255,31132.0
2017-03-20 15:30:00,25.91,26.02,25.9,26.0,184972.0,24.7255,24.8305,24.716,24.8114,184972.0
2017-03-21 09:30:00,26.04,26.2,26.02,26.12,9136.0,24.8496,25.0022,24.8305,24.9259,9136.0
2017-03-21 10:00:00,26.12,26.12,25.92,25.92,8456.0,24.9259,24.9259,24.735,24.735,8456.0
2017-03-21 10:30:00,25.91,25.93,25.81,25.82,17260.0,24.7255,24.7446,24.6301,24.6396,17260.0
2017-03-21 11:00:00,25.81,25.81,25.7,25.7,17072.0,24.6301,24.6301,24.5251,24.5251,17072.0
2017-03-21 11:30:00,25.67,25.75,25.48,25.75,22784.0,24.4965,24.5728,24.3152,24.5728,22784.0
2017-03-21 12:00:00,25.76,25.8,25.68,25.7,17008.0,24.5824,24.6205,24.506,24.5251,17008.0
2017-03-21 12:30:00,25.67,25.68,25.62,25.64,8104.0,24.4965,24.506,24.4488,24.4678,8104.0
2017-03-21 13:00:00,25.68,25.74,25.68,25.7,17960.0,24.506,24.5633,24.506,24.5251,17960.0
2017-03-21 13:30:00,25.71,25.72,25.6,25.6,9200.0,24.5346,24.5442,24.4297,24.4297,9200.0
2017-03-21 14:00:00,25.58,25.63,25.56,25.59,16172.0,24.4106,24.4583,24.3915,24.4201,16172.0
2017-03-21 14:30:00,25.61,25.67,25.54,25.67,58592.0,24.4392,24.4965,24.3724,24.4965,58592.0
2017-03-21 15:00:00,25.64,25.7,25.63,25.68,30000.0,24.4678,24.5251,24.4583,24.506,30000.0
2017-03-21 15:30:00,25.67,25.67,25.53,25.57,128736.0,24.4965,24.4965,24.3629,24.401,128736.0
2017-03-22 09:30:00,25.54,25.64,25.5,25.52,14380.0,24.3724,24.4678,24.3342,24.3533,14380.0
2017-03-22 10:00:00,25.55,25.63,25.5,25.5,4400.0,24.382,24.4583,24.3342,24.3342,4400.0
2017-03-22 10:30:00,25.46,25.74,25.46,25.61,32024.0,24.2961,24.5633,24.2961,24.4392,32024.0
2017-03-22 11:00:00,25.6,25.7,25.59,25.68,5200.0,24.4297,24.5251,24.4201,24.506,5200.0
2017-03-22 11:30:00,25.67,25.71,25.64,25.69,8000.0,24.4965,24.5346,24.4678,24.5156,8000.0
2017-03-22 12:00:00,25.66,25.67,25.57,25.62,11200.0,24.4869,24.4965,24.401,24.4488,11200.0
2017-03-22 12:30:00,25.64,25.68,25.62,25.65,14936.0,24.4678,24.506,24.4488,24.4774,14936.0
2017-03-22 13:00:00,25.6,25.61,25.57,25.61,18128.0,24.4297,24.4392,24.401,24.4392,18128.0
2017-03-22 13:30:00,25.6,25.66,25.51,25.52,14400.0,24.4297,24.4869,24.3438,24.3533,14400.0
2017-03-22 14:00:00,25.54,25.55,25.5,25.5,15200.0,24.3724,24.382,24.3342,24.3342,15200.0
2017-03-22 14:30:00,25.5,25.56,25.5,25.54,10760.0,24.3342,24.3915,24.3342,24.3724,10760.0
2017-03-22 15:00:00,25.53,25.63,25.5,25.61,35576.0,24.3629,24.4583,24.3342,24.4392,35576.0
2017-03-22 15:30:00,25.6,25.65,25.57,25.64,81984.0,24.4297,24.4774,24.401,24.4678,81984.0
2017-03-23 09:30:00,25.61,25.84,25.59,25.7,3844.0,24.4392,24.6587,24.4201,24.5251,3844.0
2017-03-23 10:00:00,25.67,25.68,25.54,25.61,19724.0,24.4965,24.506,24.3724,24.4392,19724.0
2017-03-23 10:30:00,25.61,25.85,25.61,25.85,18860.0,24.4392,24.6682,24.4392,24.6682,18860.0
2017-03-23 11:00:00,25.84,25.87,25.76,25.81,57488.0,24.6587,24.6873,24.5824,24.6301,57488.0
2017-03-23 11:30:00,25.81,25.88,25.79,25.83,10920.0,24.6301,24.6969,24.611,24.6492,10920.0
2017-03-23 12:00:00,25.87,25.92,25.85,25.91,16608.0,24.6873,24.735,24.6682,24.7255,16608.0
2017-03-23 12:30:00,25.9,25.96,25.86,25.92,43320.0,24.716,24.7732,24.6778,24.735,43320.0
2017-03-23 13:00:00,25.93,25.93,25.81,25.81,25560.0,24.7446,24.7446,24.6301,24.6301,25560.0
2017-03-23 13:30:00,25.83,25.92,25.83,25.87,10400.0,24.6492,24.735,24.6492,24.6873,10400.0
2017-03-23 14:00:00,25.88,25.92,25.84,25.89,20000.0,24.6969,24.735,24.6587,24.7064,20000.0
2017-03-23 14:30:00,25.89,25.95,25.89,25.91,25456.0,24.7064,24.7637,24.7064,24.7255,25456.0
2017-03-23 15:00:00,25.9,25.93,25.83,25.85,120000.0,24.716,24.7446,24.6492,24.6682,120000.0
2017-03-23 15:30:00,25.85,25.89,25.74,25.88,279180.0,24.6682,24.7064,24.5633,24.6969,279180.0
2017-03-24 09:30:00,25.9,26.07,25.9,26.0,8576.0,24.716,24.8782,24.716,24.8114,8576.0
2017-03-24 10:00:00,26.0,26.05,25.96,26.02,33220.0,24.8114,24.8591,24.7732,24.8305,33220.0
2017-03-24 10:30:00,26.02,26.05,26.0,26.02,63756.0,24.8305,24.8591,24.8114,24.8305,63756.0
2017-03-24 11:00:00,26.03,26.05,26.03,26.03,24592.0,24.84,24.8591,24.84,24.84,24592.0
2017-03-24 11:30:00,26.02,26.08,26.02,26.07,55596.0,24.8305,24.8877,24.8305,24.8782,55596.0
2017-03-24 12:00:00,26.07,26.08,26.01,26.03,19588.0,24.8782,24.8877,24.8209,24.84,19588.0
2017-03-24 12:30:00,26.04,26.08,26.04,26.07,29600.0,24.8496,24.8877,24.8496,24.8782,29600.0
2017-03-24 13:00:00,26.06,26.07,26.03,26.03,7200.0,24.8686,24.8782,24.84,24.84,7200.0
2017-03-24 13:30:00,26.05,26.08,26.0,26.03,47400.0,24.8591,24.8877,24.8114,24.84,47400.0
2017-03-24 14:00:00,26.03,26.07,26.03,26.05,23200.0,24.84,24.8782,24.84,24.8591,23200.0
2017-03-24 14:30:00,26.06,26.07,25.97,25.97,46664.0,24.8686,24.8782,24.7828,24.7828,46664.0
2017-03-24 15:00:00,25.94,25.95,25.85,25.9,37912.0,24.7541,24.7637,24.6682,24.716,37912.0
2017-03-24 15:30:00,25.89,26.07,25.89,25.96,221500.0,24.7064,24.8782,24.7064,24.7732,221500.0
2017-03-27 09:30:00,24.71,25.03,24.64,25.01,64024.0,23.5804,23.8857,23.5136,23.8666,64024.0
2017-03-27 10:00:00,25.01,25.14,24.95,25.07,54368.0,23.8666,23.9907,23.8094,23.9239,54368.0
2017-03-27 10:30:00,25.05,25.08,25.04,25.05,24976.0,23.9048,23.9334,23.8953,23.9048,24976.0
2017-03-27 11:00:00,25.05,25.06,24.98,25.02,64452.0,23.9048,23.9144,23.838,23.8762,64452.0
2017-03-27 11:30:00,25.05,25.05,24.91,24.93,60244.0,23.9048,23.9048,23.7712,23.7903,60244.0
2017-03-27 12:00:00,24.93,25.02,24.93,25.0,21180.0,23.7903,23.8762,23.7903,23.8571,21180.0
2017-03-27 12:30:00,25.01,25.06,25.01,25.05,24800.0,23.8666,23.9144,23.8666,23.9048,24800.0
2017-03-27 13:00:00,25.06,25.11,25.06,25.08,33064.0,23.9144,23.9621,23.9144,23.9334,33064.0
2017-03-27 13:30:00,25.08,25.13,25.08,25.11,39600.0,23.9334,23.9812,23.9334,23.9621,39600.0
2017-03-27 14:00:00,25.12,25.14,25.06,25.06,25200.0,23.9716,23.9907,23.9144,23.9144,25200.0
2017-03-27 14:30:00,25.09,25.16,25.05,25.15,38220.0,23.943,24.0098,23.9048,24.0002,38220.0
2017-03-27 15:00:00,25.15,25.26,25.13,25.23,76156.0,24.0002,24.1052,23.9812,24.0766,76156.0
2017-03-27 15:30:00,25.21,25.29,25.18,25.25,260740.0,24.0575,24.1338,24.0289,24.0957,260740.0
2017-03-28 09:30:00,25.2,25.28,25.07,25.11,34840.0,24.048,24.1243,23.9239,23.9621,34840.0
2017-03-28 10:00:00,25.13,25.2,24.99,25.01,45280.0,23.9812,24.048,23.8476,23.8666,45280.0
2017-03-28 10:30:00,25.04,25.06,24.99,25.0,21600.0,23.8953,23.9144,23.8476,23.8571,21600.0
2017-03-28 11:00:00,25.02,25.07,25.0,25.01,64048.0,23.8762,23.9239,23.8571,23.8666,64048.0
2017-03-28 11:30:00,25.01,25.06,25.0,25.05,65444.0,23.8666,23.9144,23.8571,23.9048,65444.0
2017-03-28 12:00:00,25.05,25.13,25.03,25.13,40400.0,23.9048,23.9812,23.8857,23.9812,40400.0
2017-03-28 12:30:00,25.13,25.13,25.01,25.03,40400.0,23.9812,23.9812,23.8666,23.8857,40400.0
2017-03-28 13:00:00,25.02,25.04,24.97,24.98,67288.0,23.8762,23.8953,23.8285,23.838,67288.0
2017-03-28 13:30:00,25.01,25.01,24.96,24.97,73180.0,23.8666,23.8666,23.8189,23.8285,73180.0
2017-03-28 14:00:00,24.98,25.0,24.96,24.97,80772.0,23.838,23.8571,23.8189,23.8285,80772.0
2017-03-28 14:30:00,24.95,25.1,24.91,25.08,65172.0,23.8094,23.9525,23.7712,23.9334,65172.0
2017-03-28 15:00:00,25.1,25.13,25.04,25.04,40136.0,23.9525,23.9812,23.8953,23.8953,40136.0
2017-03-28 15:30:00,25.02,25.07,24.97,25.0,195196.0,23.8762,23.9239,23.8285,23.8571,195196.0
2017-03-29 09:30:00,24.97,24.98,24.78,24.88,13936.0,23.8285,23.838,23.6472,23.7426,13936.0
2017-03-29 10:00:00,24.91,24.98,24.91,24.96,8120.0,23.7712,23.838,23.7712,23.8189,8120.0
2017-03-29 10:30:00,24.99,25.0,24.93,24.93,27268.0,23.8476,23.8571,23.7903,23.7903,27268.0
2017-03-29 11:00:00,24.93,24.98,24.9,24.92,60468.0,23.7903,23.838,23.7617,23.7808,60468.0
2017-03-29 11:30:00,24.93,25.02,24.91,25.0,55600.0,23.7903,23.8762,23.7712,23.8571,55600.0
2017-03-29 12:00:00,24.98,25.09,24.98,25.05,103544.0,23.838,23.943,23.838,23.9048,103544.0
2017-03-29 12:30:00,25.05,25.06,24.99,25.0,25360.0,23.9048,23.9144,23.8476,23.8571,25360.0
2017-03-29 13:00:00,25.0,25.01,24.97,25.0,49600.0,23.8571,23.8666,23.8285,23.8571,49600.0
2017-03-29 13:30:00,25.0,25.0,24.97,24.99,28800.0,23.8571,23.8571,23.8285,23.8476,28800.0
2017-03-29 14:00:00,24.99,25.0,24.97,25.0,18912.0,23.8476,23.8571,23.8285,23.8571,18912.0
2017-03-29 14:30:00,25.0,25.02,24.98,24.98,67016.0,23.8571,23.8762,23.838,23.838,67016.0
2017-03-29 15:00:00,24.98,25.01,24.95,25.01,147968.0,23.838,23.8666,23.8094,23.8666,147968.0
2017-03-29 15:30:00,25.0,25.02,24.98,24.98,207956.0,23.8571,23.8762,23.838,23.838,207956.0
2017-03-30 09:30:00,25.0,25.15,24.89,24.98,50780.0,23.8571,24.0002,23.7521,23.838,50780.0
2017-03-30 10:00:00,24.99,25.14,24.98,25.14,78024.0,23.8476,23.9907,23.838,23.9907,78024.0
2017-03-30 10:30:00,25.14,25.21,25.14,25.21,53792.0,23.9907,24.0575,23.9907,24.0575,53792.0
2017-03-30 11:00:00,25.2,25.23,25.17,25.17,18800.0,24.048,24.0766,24.0193,24.0193,18800.0
2017-03-30 11:30:00,25.17,25.21,25.16,25.17,27680.0,24.0193,24.0575,24.0098,24.0193,27680.0
2017-03-30 12:00:00,25.17,25.21,25.15,25.21,8760.0,24.0193,24.0575,24.0002,24.0575,8760.0
2017-03-30 12:30:00,25.22,25.29,25.21,25.25,29600.0,24.067,24.1338,24.0575,24.0957,29600.0
2017-03-30 13:00:00,25.23,25.23,25.22,25.23,6400.0,24.0766,24.0766,24.067,24.0766,6400.0
2017-03-30 13:30:00,25.24,25.32,25.2,25.26,28400.0,24.0861,24.1625,24.048,24.1052,28400.0
2017-03-30 14:00:00,25.25,25.26,25.22,25.26,34460.0,24.0957,24.1052,24.067,24.1052,34460.0
2017-03-30 14:30:00,25.25,25.25,25.21,25.23,59468.0,24.0957,24.0957,24.0575,24.0766,59468.0
2017-03-30 15:00:00,25.21,25.28,25.21,25.27,48764.0,24.0575,24.1243,24.0575,24.1148,48764.0
2017-03-30 15:30:00,25.27,25.28,25.24,25.26,111692.0,24.1148,24.1243,24.0861,24.1052,111692.0
2017-03-31 09:30:00,25.28,25.35,25.09,25.34,24420.0,24.1243,24.1911,23.943,24.1816,24420.0
2017-03-31 10:00:00,25.35,25.44,25.31,25.32,93644.0,24.1911,24.277,24.1529,24.1625,93644.0
2017-03-31 10:30:00,25.32,25.45,25.32,25.42,41600.0,24.1625,24.2865,24.1625,24.2579,41600.0
2017-03-31 11:00:00,25.43,25.49,25.42,25.49,36968.0,24.2674,24.3247,24.2579,24.3247,36968.0
2017-03-31 11:30:00,25.49,25.51,25.48,25.51,22596.0,24.3247,24.3438,24.3152,24.3438,22596.0
2017-03-31 12:00:00,25.52,25.52,25.48,25.48,32476.0,24.3533,24.3533,24.3152,24.3152,32476.0
2017-03-31 12:30:00,25.5,25.5,25.42,25.43,12400.0,24.3342,24.3342,24.2579,24.2674,12400.0
2017-03-31 13:00:00,25.43,25.44,25.37,25.41,18504.0,24.2674,24.277,24.2102,24.2484,18504.0
2017-03-31 13:30:00,25.41,25.46,25.4,25.45,17600.0,24.2484,24.2961,24.2388,24.2865,17600.0
2017-03-31 14:00:00,25.43,25.44,25.39,25.42,37628.0,24.2674,24.277,24.2293,24.2579,37628.0
2017-03-31 14:30:00,25.42,25.45,25.4,25.44,36884.0,24.2579,24.2865,24.2388,24.277,36884.0
2017-03-31 15:00:00,25.45,25.45,25.41,25.42,48796.0,24.2865,24.2865,24.2484,24.2579,48796.0
2017-03-31 15:30:00,25.41,25.45,25.4,25.41,115452.0,24.2484,24.2865,24.2388,24.2484,115452.0
2017-04-03 09:30:00,25.47,25.47,25.26,25.38,23692.0,24.3056,24.3056,24.1052,24.2197,23692.0
2017-04-03 10:00:00,25.41,25.43,25.24,25.26,36000.0,24.2484,24.2674,24.0861,24.1052,36000.0
2017-04-03 10:30:00,25.25,25.25,25.17,25.18,15244.0,24.0957,24.0957,24.0193,24.0289,15244.0
2017-04-03 11:00:00,25.18,25.25,25.16,25.25,45520.0,24.0289,24.0957,24.0098,24.0957,45520.0
2017-04-03 11:30:00,25.25,25.36,25.25,25.26,43904.0,24.0957,24.2006,24.0957,24.1052,43904.0
2017-04-03 12:00:00,25.25,25.29,25.2,25.29,22440.0,24.0957,24.1338,24.048,24.1338,22440.0
2017-04-03 12:30:00,25.31,25.33,25.28,25.29,13240.0,24.1529,24.172,24.1243,24.1338,13240.0
2017-04-03 13:00:00,25.3,25.33,25.29,25.3,10816.0,24.1434,24.172,24.1338,24.1434,10816.0
2017-04-03 13:30:00,25.28,25.31,25.23,25.25,18396.0,24.1243,24.1529,24.0766,24.0957,18396.0
2017-04-03 14:00:00,25.26,25.3,25.24,25.3,59128.0,24.1052,24.1434,24.0861,24.1434,59128.0
2017-04-03 14:30:00,25.3,25.3,25.25,25.25,23044.0,24.1434,24.1434,24.0957,24.0957,23044.0
2017-04-03 15:00:00,25.25,25.28,25.24,25.24,100660.0,24.0957,24.1243,24.0861,24.0861,100660.0
2017-04-03 15:30:00,25.25,25.25,25.15,25.22,111192.0,24.0957,24.0957,24.0002,24.067,111192.0
2017-04-04 09:30:00,25.2,25.35,25.16,25.27,24908.0,24.048,24.1911,24.0098,24.1148,24908.0
2017-04-04 10:00:00,25.25,25.25,25.07,25.11,67168.0,24.0957,24.0957,23.9239,23.9621,67168.0
2017-04-04 10:30:00,25.11,25.18,25.1,25.15,22288.0,23.9621,24.0289,23.9525,24.0002,22288.0
2017-04-04 11:00:00,25.09,25.15,25.07,25.07,14808.0,23.943,24.0002,23.9239,23.9239,14808.0
2017-04-04 11:30:00,25.08,25.1,25.06,25.08,13176.0,23.9334,23.9525,23.9144,23.9334,13176.0
2017-04-04 12:00:00,25.08,25.1,25.06,25.09,25968.0,23.9334,23.9525,23.9144,23.943,25968.0
2017-04-04 12:30:00,25.1,25.15,25.09,25.11,20404.0,23.9525,24.0002,23.943,23.9621,20404.0
2017-04-04 13:00:00,25.11,25.13,25.1,25.12,9036.0,23.9621,23.9812,23.9525,23.9716,9036.0
2017-04-04 13:30:00,25.11,25.13,25.11,25.12,15772.0,23.9621,23.9812,23.9621,23.9716,15772.0
2017-04-04 14:00:00,25.12,25.14,25.09,25.09,27228.0,23.9716,23.9907,23.943,23.943,27228.0
2017-04-04 14:30:00,25.1,25.1,25.04,25.04,20400.0,23.9525,23.9525,23.8953,23.8953,20400.0
2017-04-04 15:00:00,25.02,25.03,24.96,24.99,48440.0,23.8762,23.8857,23.8189,23.8476,48440.0
2017-04-04 15:30:00,24.99,25.08,24.98,25.08,107888.0,23.8476,23.9334,23.838,23.9334,107888.0
2017-04-05 09:30:00,25.2,25.23,25.08,25.15,19860.0,24.048,24.0766,23.9334,24.0002,19860.0
2017-04-05 10:00:00,25.23,25.24,25.14,25.22,37912.0,24.0766,24.0861,23.9907,24.067,37912.0
2017-04-05 10:30:00,25.23,25.23,25.12,25.15,69572.0,24.0766,24.0766,23.9716,24.0002,69572.0
2017-04-05 11:00:00,25.15,25.18,25.05,25.11,50112.0,24.0002,24.0289,23.9048,23.9621,50112.0
2017-04-05 11:30:00,25.09,25.12,25.04,25.04,21600.0,23.943,23.9716,23.8953,23.8953,21600.0
2017-04-05 12:00:00,25.03,25.06,25.01,25.05,18052.0,23.8857,23.9144,23.8666,23.9048,18052.0
2017-04-05 12:30:00,25.07,25.1,25.04,25.09,15828.0,23.9239,23.9525,23.8953,23.943,15828.0
2017-04-05 13:00:00,25.08,25.12,25.03,25.03,21180.0,23.9334,23.9716,23.8857,23.8857,21180.0
2017-04-05 13:30:00,25.03,25.07,25.01,25.04,19600.0,23.8857,23.9239,23.8666,23.8953,19600.0
2017-04-05 14:00:00,25.05,25.07,25.0,25.0,26716.0,23.9048,23.9239,23.8571,23.8571,26716.0
2017-04-05 14:30:00,25.0,25.0,24.9,24.91,16064.0,23.8571,23.8571,23.7617,23.7712,16064.0
2017-04-05 15:00:00,24.93,24.96,24.76,24.82,35460.0,23.7903,23.8189,23.6281,23.6853,35460.0
2017-04-05 15:30:00,24.81,24.86,24.75,24.81,94772.0,23.6758,23.7235,23.6185,23.6758,94772.0
2017-04-06 09:30:00,24.56,24.99,24.56,24.96,87456.0,23.4372,23.8476,23.4372,23.8189,87456.0
2017-04-06 10:00:00,25.0,25.0,24.86,24.94,25600.0,23.8571,23.8571,23.7235,23.7998,25600.0
2017-04-06 10:30:00,24.95,25.0,24.94,25.0,19316.0,23.8094,23.8571,23.7998,23.8571,19316.0
2017-04-06 11:00:00,25.01,25.06,24.98,25.02,36080.0,23.8666,23.9144,23.838,23.8762,36080.0
2017-04-06 11:30:00,25.02,25.07,24.98,25.06,15984.0,23.8762,23.9239,23.838,23.9144,15984.0
2017-04-06 12:00:00,25.08,25.12,25.05,25.11,28184.0,23.9334,23.9716,23.9048,23.9621,28184.0
2017-04-06 12:30:00,25.1,25.18,25.08,25.16,41932.0,23.9525,24.0289,23.9334,24.0098,41932.0
2017-04-06 13:00:00,25.14,25.18,25.14,25.18,4800.0,23.9907,24.0289,23.9907,24.0289,4800.0
2017-04-06 13:30:00,25.16,25.18,25.1,25.11,22892.0,24.0098,24.0289,23.9525,23.9621,22892.0
2017-04-06 14:00:00,25.13,25.14,25.07,25.09,38672.0,23.9812,23.9907,23.9239,23.943,38672.0
2017-04-06 14:30:00,25.09,25.19,25.09,25.15,49768.0,23.943,24.0384,23.943,24.0002,49768.0
2017-04-06 15:00:00,25.14,25.16,25.09,25.12,42400.0,23.9907,24.0098,23.943,23.9716,42400.0
2017-04-06 15:30:00,25.12,25.19,25.09,25.19,98824.0,23.9716,24.0384,23.943,24.0384,98824.0
2017-04-07 09:30:00,25.09,25.22,24.95,25.22,13724.0,23.943,24.067,23.8094,24.067,13724.0
2017-04-07 10:00:00,25.18,25.22,25.18,25.22,2400.0,24.0289,24.067,24.0289,24.067,2400.0
2017-04-07 10:30:00,25.18,25.29,25.18,25.24,20000.0,24.0289,24.1338,24.0289,24.0861,20000.0
2017-04-07 11:00:00,25.24,25.24,25.19,25.24,32320.0,24.0861,24.0861,24.0384,24.0861,32320.0
2017-04-07 11:30:00,25.2,25.21,25.18,25.2,10288.0,24.048,24.0575,24.0289,24.048,10288.0
2017-04-07 12:00:00,25.2,25.21,25.17,25.18,37344.0,24.048,24.0575,24.0193,24.0289,37344.0
2017-04-07 12:30:00,25.18,25.24,25.17,25.24,13436.0,24.0289,24.0861,24.0193,24.0861,13436.0
2017-04-07 13:00:00,25.24,25.29,25.24,25.28,16200.0,24.0861,24.1338,24.0861,24.1243,16200.0
2017-04-07 13:30:00,25.27,25.28,25.2,25.21,13384.0,24.1148,24.1243,24.048,24.0575,13384.0
2017-04-07 14:00:00,25.24,25.25,25.22,25.24,13856.0,24.0861,24.0957,24.067,24.0861,13856.0
2017-04-07 14:30:00,25.22,25.25,25.18,25.21,10808.0,24.067,24.0957,24.0289,24.0575,10808.0
2017-04-07 15:00:00,25.23,25.27,25.2,25.2,31960.0,24.0766,24.1148,24.048,24.048,31960.0
2017-04-07 15:30:00,25.21,25.23,25.17,25.18,42224.0,24.0575,24.0766,24.0193,24.0289,42224.0
2017-04-10 09:30:00,25.14,25.39,25.04,25.39,7680.0,23.9907,24.2293,23.8953,24.2293,7680.0
2017-04-10 10:00:00,25.42,25.42,25.25,25.25,17688.0,24.2579,24.2579,24.0957,24.0957,17688.0
2017-04-10 10:30:00,25.25,25.31,25.17,25.17,20400.0,24.0957,24.1529,24.0193,24.0193,20400.0
2017-04-10 11:00:00,25.15,25.23,25.13,25.2,11772.0,24.0002,24.0766,23.9812,24.048,11772.0
2017-04-10 11:30:00,25.18,25.21,25.15,25.16,10464.0,24.0289,24.0575,24.0002,24.0098,10464.0
2017-04-10 12:00:00,25.17,25.17,25.06,25.09,13620.0,24.0193,24.0193,23.9144,23.943,13620.0
2017-04-10 12:30:00,25.1,25.18,25.1,25.17,9216.0,23.9525,24.0289,23.9525,24.0193,9216.0
2017-04-10 13:00:00,25.16,25.19,25.16,25.17,8020.0,24.0098,24.0384,24.0098,24.0193,8020.0
2017-04-10 13:30:00,25.16,25.18,25.14,25.14,6324.0,24.0098,24.0289,23.9907,23.9907,6324.0
2017-04-10 14:00:00,25.13,25.14,25.09,25.1,37024.0,23.9812,23.9907,23.943,23.9525,37024.0
2017-04-10 14:30:00,25.1,25.17,25.1,25.13,10000.0,23.9525,24.0193,23.9525,23.9812,10000.0
2017-04-10 15:00:00,25.14,25.19,25.1,25.1,27200.0,23.9907,24.0384,23.9525,23.9525,27200.0
2017-04-10 15:30:00,25.1,25.12,25.02,25.03,73752.0,23.9525,23.9716,23.8762,23.8857,73752.0
2017-04-11 09:30:00,25.0,25.16,24.96,25.02,15368.0,23.8571,24.0098,23.8189,23.8762,15368.0
2017-04-11 10:00:00,25.05,25.07,25.0,25.01,10372.0,23.9048,23.9239,23.8571,23.8666,10372.0
2017-04-11 10:30:00,25.01,25.01,24.92,24.92,7200.0,23.8666,23.8666,23.7808,23.7808,7200.0
2017-04-11 11:00:00,24.98,24.98,24.94,24.96,3400.0,23.838,23.838,23.7998,23.8189,3400.0
2017-04-11 11:30:00,24.96,24.98,24.92,24.98,98800.0,23.8189,23.838,23.7808,23.838,98800.0
2017-04-11 12:00:00,24.99,25.07,24.98,25.05,22136.0,23.8476,23.9239,23.838,23.9048,22136.0
2017-04-11 12:30:00,25.03,25.07,25.03,25.06,4800.0,23.8857,23.9239,23.8857,23.9144,4800.0
2017-04-11 13:00:00,25.06,25.1,25.05,25.1,11380.0,23.9144,23.9525,23.9048,23.9525,11380.0
2017-04-11 13:30:00,25.1,25.15,25.09,25.11,14248.0,23.9525,24.0002,23.943,23.9621,14248.0
2017-04-11 14:00:00,25.13,25.15,25.0,25.08,49108.0,23.9812,24.0002,23.8571,23.9334,49108.0
2017-04-11 14:30:00,25.12,25.12,25.06,25.07,35336.0,23.9716,23.9716,23.9144,23.9239,35336.0
2017-04-11 15:00:00,25.07,25.07,25.0,25.03,59600.0,23.9239,23.9239,23.8571,23.8857,59600.0
2017-04-11 15:30:00,25.02,25.11,25.0,25.1,160728.0,23.8762,23.9621,23.8571,23.9525,160728.0
2017-04-12 09:30:00,25.13,25.36,25.03,25.24,29556.0,23.9812,24.2006,23.8857,24.0861,29556.0
2017-04-12 10:00:00,25.25,25.26,25.18,25.18,14000.0,24.0957,24.1052,24.0289,24.0289,14000.0
2017-04-12 10:30:00,25.18,25.21,25.05,25.05,43808.0,24.0289,24.0575,23.9048,23.9048,43808.0
2017-04-12 11:00:00,25.05,25.06,24.99,25.0,29664.0,23.9048,23.9144,23.8476,23.8571,29664.0
2017-04-12 11:30:00,25.0,25.0,24.94,24.99,16904.0,23.8571,23.8571,23.7998,23.8476,16904.0
2017-04-12 12:00:00,25.0,25.07,24.97,24.97,21540.0,23.8571,23.9239,23.8285,23.8285,21540.0
2017-04-12 12:30:00,25.0,25.03,24.95,24.95,12812.0,23.8571,23.8857,23.8094,23.8094,12812.0
2017-04-12 13:00:00,24.96,24.97,24.92,24.92,8328.0,23.8189,23.8285,23.7808,23.7808,8328.0
2017-04-12 13:30:00,24.93,25.0,24.91,24.98,14548.0,23.7903,23.8571,23.7712,23.838,14548.0
2017-04-12 14:00:00,25.0,25.03,24.96,24.98,73028.0,23.8571,23.8857,23.8189,23.838,73028.0
2017-04-12 14:30:00,24.99,24.99,24.92,24.97,141004.0,23.8476,23.8476,23.7808,23.8285,141004.0
2017-04-12 15:00:00,24.98,25.0,24.94,24.97,34552.0,23.838,23.8571,23.7998,23.8285,34552.0
2017-04-12 15:30:00,24.97,25.01,24.96,24.97,129248.0,23.8285,23.8666,23.8189,23.8285,129248.0
2017-04-13 09:30:00,24.95,24.95,24.59,24.74,11968.0,23.8094,23.8094,23.4658,23.609,11968.0
2017-04-13 10:00:00,24.97,24.98,24.92,24.95,23836.0,23.8285,23.838,23.7808,23.8094,23836.0
2017-04-13 10:30:00,24.95,25.01,24.93,25.01,30400.0,23.8094,23.8666,23.7903,23.8666,30400.0
2017-04-13 11:00:00,25.0,25.0,24.96,24.99,9496.0,23.8571,23.8571,23.8189,23.8476,9496.0
2017-04-13 11:30:00,25.0,25.0,24.98,24.99,4800.0,23.8571,23.8571,23.838,23.8476,4800.0
2017-04-13 12:00:00,25.0,25.0,24.98,25.0,14592.0,23.8571,23.8571,23.838,23.8571,14592.0
2017-04-13 12:30:00,25.0,25.0,24.97,24.98,10400.0,23.8571,23.8571,23.8285,23.838,10400.0
2017-04-13 13:00:00,24.98,24.99,24.96,24.98,5704.0,23.838,23.8476,23.8189,23.838,5704.0
2017-04-13 13:30:00,24.97,25.0,24.88,24.88,8000.0,23.8285,23.8571,23.7426,23.7426,8000.0
2017-04-13 14:00:00,24.89,24.93,24.89,24.9,22012.0,23.7521,23.7903,23.7521,23.7617,22012.0
2017-04-13 14:30:00,24.92,24.95,24.9,24.94,23600.0,23.7808,23.8094,23.7617,23.7998,23600.0
2017-04-13 15:00:00,24.96,24.97,24.9,24.96,17748.0,23.8189,23.8285,23.7617,23.8189,17748.0
2017-04-13 15:30:00,24.95,25.02,24.92,24.96,129216.0,23.8094,23.8762,23.7808,23.8189,129216.0
2017-04-17 09:30:00,25.05,25.2,25.0,25.06,29212.0,23.9048,24.048,23.8571,23.9144,29212.0
2017-04-17 10:00:00,25.1,25.19,25.08,25.18,11600.0,23.9525,24.0384,23.9334,24.0289,11600.0
2017-04-17 10:30:00,25.19,25.2,25.15,25.2,5200.0,24.0384,24.048,24.0002,24.048,5200.0
2017-04-17 11:00:00,25.25,25.26,25.18,25.19,12368.0,24.0957,24.1052,24.0289,24.0384,12368.0
2017-04-17 11:30:00,25.21,25.24,25.19,25.22,15156.0,24.0575,24.0861,24.0384,24.067,15156.0
2017-04-17 12:00:00,25.21,25.31,25.2,25.21,22356.0,24.0575,24.1529,24.048,24.0575,22356.0
2017-04-17 12:30:00,25.21,25.25,25.2,25.22,10000.0,24.0575,24.0957,24.048,24.067,10000.0
2017-04-17 13:00:00,25.2,25.23,25.16,25.16,7096.0,24.048,24.0766,24.0098,24.0098,7096.0
2017-04-17 13:30:00,25.17,25.2,25.16,25.17,8704.0,24.0193,24.048,24.0098,24.0193,8704.0
2017-04-17 14:00:00,25.17,25.22,25.17,25.2,8400.0,24.0193,24.067,24.0193,24.048,8400.0
2017-04-17 14:30:00,25.17,25.18,25.14,25.16,7200.0,24.0193,24.0289,23.9907,24.0098,7200.0
2017-04-17 15:00:00,25.14,25.24,25.12,25.23,28668.0,23.9907,24.0861,23.9716,24.0766,28668.0
2017-04-17 15:30:00,25.22,25.31,25.22,25.28,55064.0,24.067,24.1529,24.067,24.1243,55064.0
2017-04-18 09:30:00,25.21,25.26,25.06,25.22,10568.0,24.0575,24.1052,23.9144,24.067,10568.0
2017-04-18 10:00:00,25.22,25.25,25.17,25.22,26804.0,24.067,24.0957,24.0193,24.067,26804.0
2017-04-18 10:30:00,25.22,25.23,25.18,25.21,7244.0,24.067,24.0766,24.0289,24.0575,7244.0
2017-04-18 11:00:00,25.17,25.17,25.11,25.17,18000.0,24.0193,24.0193,23.9621,24.0193,18000.0
2017-04-18 11:30:00,25.14,25.15,25.09,25.14,13048.0,23.9907,24.0002,23.943,23.9907,13048.0
2017-04-18 12:00:00,25.1,25.14,25.1,25.14,5200.0,23.9525,23.9907,23.9525,23.9907,5200.0
2017-04-18 12:30:00,25.15,25.17,25.13,25.17,6400.0,24.0002,24.0193,23.9812,24.0193,6400.0
2017-04-18 13:00:00,25.21,25.25,25.21,25.25,5600.0,24.0575,24.0957,24.0575,24.0957,5600.0
2017-04-18 13:30:00,25.24,25.27,25.24,25.26,8112.0,24.0861,24.1148,24.0861,24.1052,8112.0
2017-04-18 14:00:00,25.27,25.29,25.26,25.28,10004.0,24.1148,24.1338,24.1052,24.1243,10004.0
2017-04-18 14:30:00,25.27,25.27,25.23,25.24,12800.0,24.1148,24.1148,24.0766,24.0861,12800.0
2017-04-18 15:00:00,25.25,25.31,25.24,25.3,37284.0,24.0957,24.1529,24.0861,24.1434,37284.0
2017-04-18 15:30:00,25.3,25.35,25.3,25.32,75700.0,24.1434,24.1911,24.1434,24.1625,75700.0
2017-04-19 09:30:00,25.35,25.54,25.32,25.45,11436.0,24.1911,24.3724,24.1625,24.2865,11436.0
2017-04-19 10:00:00,25.56,25.59,25.48,25.51,46252.0,24.3915,24.4201,24.3152,24.3438,46252.0
2017-04-19 10:30:00,25.51,25.58,25.51,25.54,11732.0,24.3438,24.4106,24.3438,24.3724,11732.0
2017-04-19 11:00:00,25.52,25.57,25.52,25.57,9200.0,24.3533,24.401,24.3533,24.401,9200.0
2017-04-19 11:30:00,25.54,25.59,25.54,25.56,3200.0,24.3724,24.4201,24.3724,24.3915,3200.0
2017-04-19 12:00:00,25.55,25.55,25.5,25.51,6800.0,24.382,24.382,24.3342,24.3438,6800.0
2017-04-19 12:30:00,25.5,25.53,25.47,25.52,7984.0,24.3342,24.3629,24.3056,24.3533,7984.0
2017-04-19 13:00:00,25.51,25.53,25.46,25.51,11172.0,24.3438,24.3629,24.2961,24.3438,11172.0
2017-04-19 13:30:00,25.5,25.53,25.5,25.52,6000.0,24.3342,24.3629,24.3342,24.3533,6000.0
2017-04-19 14:00:00,25.54,25.54,25.47,25.51,16400.0,24.3724,24.3724,24.3056,24.3438,16400.0
2017-04-19 14:30:00,25.48,25.5,25.46,25.46,16000.0,24.3152,24.3342,24.2961,24.2961,16000.0
2017-04-19 15:00:00,25.47,25.5,25.45,25.48,19624.0,24.3056,24.3342,24.2865,24.3152,19624.0
2017-04-19 15:30:00,25.46,25.49,25.4,25.46,73240.0,24.2961,24.3247,24.2388,24.2961,73240.0
2017-04-20 09:30:00,25.5,25.5,25.25,25.36,11384.0,24.3342,24.3342,24.0957,24.2006,11384.0
2017-04-20 10:00:00,25.43,25.47,25.37,25.4,12976.0,24.2674,24.3056,24.2102,24.2388,12976.0
2017-04-20 10:30:00,25.36,25.43,25.35,25.41,10404.0,24.2006,24.2674,24.1911,24.2484,10404.0
2017-04-20 11:00:00,25.43,25.5,25.33,25.39,23324.0,24.2674,24.3342,24.172,24.2293,23324.0
2017-04-20 11:30:00,25.43,25.65,25.41,25.58,14124.0,24.2674,24.4774,24.2484,24.4106,14124.0
2017-04-20 12:00:00,25.55,25.63,25.55,25.61,9200.0,24.382,24.4583,24.382,24.4392,9200.0
2017-04-20 12:30:00,25.6,25.66,25.6,25.61,5600.0,24.4297,24.4869,24.4297,24.4392,5600.0
2017-04-20 13:00:00,25.64,25.72,25.63,25.65,6000.0,24.4678,24.5442,24.4583,24.4774,6000.0
2017-04-20 13:30:00,25.63,25.68,25.63,25.67,8000.0,24.4583,24.506,24.4583,24.4965,8000.0
2017-04-20 14:00:00,25.67,25.68,25.61,25.61,6400.0,24.4965,24.506,24.4392,24.4392,6400.0
2017-04-20 14:30:00,25.66,25.75,25.66,25.71,15768.0,24.4869,24.5728,24.4869,24.5346,15768.0
2017-04-20 15:00:00,25.7,25.76,25.68,25.68,21360.0,24.5251,24.5824,24.506,24.506,21360.0
2017-04-20 15:30:00,25.68,25.72,25.64,25.64,85800.0,24.506,24.5442,24.4678,24.4678,85800.0
2017-04-21 09:30:00,25.69,25.69,25.44,25.58,8036.0,24.5156,24.5156,24.277,24.4106,8036.0
2017-04-21 10:00:00,25.71,25.71,25.54,25.65,11648.0,24.5346,24.5346,24.3724,24.4774,11648.0
2017-04-21 10:30:00,25.59,25.63,25.46,25.5,13820.0,24.4201,24.4583,24.2961,24.3342,13820.0
2017-04-21 11:00:00,25.48,25.48,25.41,25.46,12764.0,24.3152,24.3152,24.2484,24.2961,12764.0
2017-04-21 11:30:00,25.45,25.47,25.43,25.45,14800.0,24.2865,24.3056,24.2674,24.2865,14800.0
2017-04-21 12:00:00,25.45,25.45,25.4,25.41,11800.0,24.2865,24.2865,24.2388,24.2484,11800.0
2017-04-21 12:30:00,25.4,25.44,25.37,25.41,40800.0,24.2388,24.277,24.2102,24.2484,40800.0
2017-04-21 13:00:00,25.41,25.43,25.39,25.43,14000.0,24.2484,24.2674,24.2293,24.2674,14000.0
2017-04-21 13:30:00,25.42,25.46,25.4,25.46,6436.0,24.2579,24.2961,24.2388,24.2961,6436.0
2017-04-21 14:00:00,25.45,25.53,25.45,25.52,9600.0,24.2865,24.3629,24.2865,24.3533,9600.0
2017-04-21 14:30:00,25.53,25.55,25.4,25.41,25372.0,24.3629,24.382,24.2388,24.2484,25372.0
2017-04-21 15:00:00,25.42,25.43,25.39,25.4,40476.0,24.2579,24.2674,24.2293,24.2388,40476.0
2017-04-21 15:30:00,25.4,25.47,25.39,25.44,92260.0,24.2388,24.3056,24.2293,24.277,92260.0
2017-04-24 09:30:00,25.74,25.96,25.46,25.74,4492.0,24.5633,24.7732,24.2961,24.5633,4492.0
2017-04-24 10:00:00,25.61,25.79,25.61,25.74,8104.0,24.4392,24.611,24.4392,24.5633,8104.0
2017-04-24 10:30:00,25.74,25.8,25.7,25.75,10344.0,24.5633,24.6205,24.5251,24.5728,10344.0
2017-04-24 11:00:00,25.75,25.75,25.69,25.7,15540.0,24.5728,24.5728,24.5156,24.5251,15540.0
2017-04-24 11:30:00,25.7,25.7,25.66,25.69,8400.0,24.5251,24.5251,24.4869,24.5156,8400.0
2017-04-24 12:00:00,25.7,25.75,25.68,25.74,18712.0,24.5251,24.5728,24.506,24.5633,18712.0
2017-04-24 12:30:00,25.75,25.8,25.75,25.77,13672.0,24.5728,24.6205,24.5728,24.5919,13672.0
2017-04-24 13:00:00,25.76,25.81,25.75,25.81,16860.0,24.5824,24.6301,24.5728,24.6301,16860.0
2017-04-24 13:30:00,25.81,25.82,25.79,25.8,19376.0,24.6301,24.6396,24.611,24.6205,19376.0
2017-04-24 14:00:00,25.81,25.82,25.8,25.81,24800.0,24.6301,24.6396,24.6205,24.6301,24800.0
2017-04-24 14:30:00,25.82,25.84,25.8,25.8,16400.0,24.6396,24.6587,24.6205,24.6205,16400.0
2017-04-24 15:00:00,25.81,25.86,25.8,25.81,31644.0,24.6301,24.6778,24.6205,24.6301,31644.0
2017-04-24 15:30:00,25.8,25.82,25.77,25.78,66704.0,24.6205,24.6396,24.5919,24.6014,66704.0
2017-04-25 09:30:00,25.9,26.19,24.99,26.11,25856.0,24.716,24.9927,23.8476,24.9164,25856.0
2017-04-25 10:00:00,26.1,26.16,26.06,26.12,18000.0,24.9068,24.9641,24.8686,24.9259,18000.0
2017-04-25 10:30:00,26.13,26.14,26.08,26.12,14000.0,24.9354,24.945,24.8877,24.9259,14000.0
2017-04-25 11:00:00,26.11,26.14,26.09,26.11,9044.0,24.9164,24.945,24.8973,24.9164,9044.0
2017-04-25 11:30:00,26.13,26.16,26.1,26.13,12400.0,24.9354,24.9641,24.9068,24.9354,12400.0
2017-04-25 12:00:00,26.14,26.18,26.12,26.18,7200.0,24.945,24.9832,24.9259,24.9832,7200.0
2017-04-25 12:30:00,26.18,26.18,26.13,26.13,16004.0,24.9832,24.9832,24.9354,24.9354,16004.0
2017-04-25 13:00:00,26.15,26.25,26.14,26.22,20000.0,24.9545,25.05,24.945,25.0213,20000.0
2017-04-25 13:30:00,26.21,26.23,26.13,26.18,22400.0,25.0118,25.0309,24.9354,24.9832,22400.0
2017-04-25 14:00:00,26.15,26.16,26.1,26.16,13200.0,24.9545,24.9641,24.9068,24.9641,13200.0
2017-04-25 14:30:00,26.14,26.26,26.08,26.12,34908.0,24.945,25.0595,24.8877,24.9259,34908.0
2017-04-25 15:00:00,26.17,26.18,26.12,26.12,24732.0,24.9736,24.9832,24.9259,24.9259,24732.0
2017-04-25 15:30:00,26.14,26.14,26.07,26.09,109728.0,24.945,24.945,24.8782,24.8973,109728.0
2017-04-26 09:30:00,26.18,26.31,26.07,26.23,29812.0,24.9832,25.1072,24.8782,25.0309,29812.0
2017-04-26 10:00:00,26.24,26.29,26.17,26.27,13600.0,25.0404,25.0881,24.9736,25.069,13600.0
2017-04-26 10:30:00,26.27,26.32,26.23,26.25,25240.0,25.069,25.1168,25.0309,25.05,25240.0
2017-04-26 11:00:00,26.26,26.33,26.22,26.33,14000.0,25.0595,25.1263,25.0213,25.1263,14000.0
2017-04-26 11:30:00,26.33,26.38,26.26,26.38,25600.0,25.1263,25.174,25.0595,25.174,25600.0
2017-04-26 12:00:00,26.36,26.42,26.36,26.41,10000.0,25.1549,25.2122,25.1549,25.2026,10000.0
2017-04-26 12:30:00,26.38,26.46,26.36,26.46,14100.0,25.174,25.2504,25.1549,25.2504,14100.0
2017-04-26 13:00:00,26.43,26.5,26.42,26.47,16124.0,25.2217,25.2885,25.2122,25.2599,16124.0
2017-04-26 13:30:00,26.45,26.5,26.42,26.43,14868.0,25.2408,25.2885,25.2122,25.2217,14868.0
2017-04-26 14:00:00,26.42,26.48,26.4,26.48,15848.0,25.2122,25.2694,25.1931,25.2694,15848.0
2017-04-26 14:30:00,26.48,26.56,26.47,26.52,51012.0,25.2694,25.3458,25.2599,25.3076,51012.0
2017-04-26 15:00:00,26.51,26.56,26.5,26.51,48964.0,25.2981,25.3458,25.2885,25.2981,48964.0
2017-04-26 15:30:00,26.5,26.5,26.43,26.44,115228.0,25.2885,25.2885,25.2217,25.2313,115228.0
2017-04-27 09:30:00,26.47,26.88,26.47,26.81,100612.0,25.2599,25.6512,25.2599,25.5844,100612.0
2017-04-27 10:00:00,26.81,26.83,26.74,26.76,50824.0,25.5844,25.6034,25.5176,25.5366,50824.0
2017-04-27 10:30:00,26.75,26.76,26.61,26.61,26856.0,25.5271,25.5366,25.3935,25.3935,26856.0
2017-04-27 11:00:00,26.64,26.71,26.62,26.7,11200.0,25.4221,25.4889,25.403,25.4794,11200.0
2017-04-27 11:30:00,26.68,26.72,26.62,26.64,11200.0,25.4603,25.4985,25.403,25.4221,11200.0
2017-04-27 12:00:00,26.67,26.67,26.61,26.63,4800.0,25.4508,25.4508,25.3935,25.4126,4800.0
2017-04-27 12:30:00,26.63,26.8,26.61,26.8,17200.0,25.4126,25.5748,25.3935,25.5748,17200.0
2017-04-27 13:00:00,26.8,26.8,26.74,26.74,9656.0,25.5748,25.5748,25.5176,25.5176,9656.0
2017-04-27 13:30:00,26.76,26.76,26.66,26.66,18904.0,25.5366,25.5366,25.4412,25.4412,18904.0
2017-04-27 14:00:00,26.65,26.68,26.61,26.64,19200.0,25.4317,25.4603,25.3935,25.4221,19200.0
2017-04-27 14:30:00,26.66,26.73,26.65,26.71,31900.0,25.4412,25.508,25.4317,25.4889,31900.0
2017-04-27 15:00:00,26.71,26.73,26.61,26.64,49720.0,25.4889,25.508,25.3935,25.4221,49720.0
2017-04-27 15:30:00,26.65,26.71,26.64,26.66,101512.0,25.4317,25.4889,25.4221,25.4412,101512.0
2017-04-28 09:30:00,26.67,26.86,26.48,26.56,9132.0,25.4508,25.6321,25.2694,25.3458,9132.0
2017-04-28 10:00:00,26.48,26.8,26.46,26.7,29984.0,25.2694,25.5748,25.2504,25.4794,29984.0
2017-04-28 10:30:00,26.69,26.86,26.69,26.84,35312.0,25.4698,25.6321,25.4698,25.613,35312.0
2017-04-28 11:00:00,26.86,26.86,26.66,26.67,45996.0,25.6321,25.6321,25.4412,25.4508,45996.0
2017-04-28 11:30:00,26.66,26.67,26.56,26.66,44944.0,25.4412,25.4508,25.3458,25.4412,44944.0
2017-04-28 12:00:00,26.67,26.68,26.64,26.66,16008.0,25.4508,25.4603,25.4221,25.4412,16008.0
2017-04-28 12:30:00,26.65,26.65,26.58,26.59,7200.0,25.4317,25.4317,25.3649,25.3744,7200.0
2017-04-28 13:00:00,26.6,26.68,26.6,26.66,60192.0,25.384,25.4603,25.384,25.4412,60192.0
2017-04-28 13:30:00,26.66,26.83,26.66,26.83,61832.0,25.4412,25.6034,25.4412,25.6034,61832.0
2017-04-28 14:00:00,26.83,26.86,26.75,26.81,41228.0,25.6034,25.6321,25.5271,25.5844,41228.0
2017-04-28 14:30:00,26.79,26.86,26.74,26.86,54096.0,25.5653,25.6321,25.5176,25.6321,54096.0
2017-04-28 15:00:00,26.83,26.88,26.79,26.8,62400.0,25.6034,25.6512,25.5653,25.5748,62400.0
2017-04-28 15:30:00,26.8,26.86,26.75,26.77,149948.0,25.5748,25.6321,25.5271,25.5462,149948.0
2017-05-01 09:30:00,26.88,27.03,26.83,26.96,25424.0,25.6512,25.7943,25.6034,25.7275,25424.0
2017-05-01 10:00:00,26.99,27.04,26.86,26.94,44832.0,25.7561,25.8038,25.6321,25.7084,44832.0
2017-05-01 10:30:00,26.93,26.98,26.87,26.87,27404.0,25.6989,25.7466,25.6416,25.6416,27404.0
2017-05-01 11:00:00,26.83,26.96,26.74,26.78,109396.0,25.6034,25.7275,25.5176,25.5557,109396.0
2017-05-01 11:30:00,26.78,26.92,26.78,26.83,61200.0,25.5557,25.6893,25.5557,25.6034,61200.0
2017-05-01 12:00:00,26.83,26.84,26.77,26.81,26640.0,25.6034,25.613,25.5462,25.5844,26640.0
2017-05-01 12:30:00,26.82,26.83,26.7,26.71,84176.0,25.5939,25.6034,25.4794,25.4889,84176.0
2017-05-01 13:00:00,26.7,26.79,26.7,26.78,18800.0,25.4794,25.5653,25.4794,25.5557,18800.0
2017-05-01 13:30:00,26.79,26.96,26.77,26.91,51308.0,25.5653,25.7275,25.5462,25.6798,51308.0
2017-05-01 14:00:00,26.94,26.96,26.86,26.86,14496.0,25.7084,25.7275,25.6321,25.6321,14496.0
2017-05-01 14:30:00,26.86,26.98,26.86,26.9,61404.0,25.6321,25.7466,25.6321,25.6702,61404.0
2017-05-01 15:00:00,26.89,26.98,26.86,26.89,54736.0,25.6607,25.7466,25.6321,25.6607,54736.0
2017-05-01 15:30:00,26.91,26.96,26.8,26.85,145324.0,25.6798,25.7275,25.5748,25.6225,145324.0
2017-05-02 09:30:00,26.96,27.94,26.96,27.74,134388.0,25.7275,26.6627,25.7275,26.4718,134388.0
2017-05-02 10:00:00,27.72,27.74,27.39,27.55,90792.0,26.4528,26.4718,26.1378,26.2905,90792.0
2017-05-02 10:30:00,27.55,27.72,27.32,27.36,119932.0,26.2905,26.4528,26.071,26.1092,119932.0
2017-05-02 11:00:00,27.35,27.61,27.29,27.55,52252.0,26.0997,26.3478,26.0424,26.2905,52252.0
2017-05-02 11:30:00,27.55,27.7,27.46,27.67,120568.0,26.2905,26.4337,26.2046,26.405,120568.0
2017-05-02 12:00:00,27.67,27.74,27.49,27.67,82024.0,26.405,26.4718,26.2333,26.405,82024.0
2017-05-02 12:30:00,27.68,27.84,27.59,27.72,70596.0,26.4146,26.5673,26.3287,26.4528,70596.0
2017-05-02 13:00:00,27.75,27.75,27.33,27.55,54740.0,26.4814,26.4814,26.0806,26.2905,54740.0
2017-05-02 13:30:00,27.52,27.68,27.35,27.48,43104.0,26.2619,26.4146,26.0997,26.2237,43104.0
2017-05-02 14:00:00,27.5,27.66,27.41,27.64,287948.0,26.2428,26.3955,26.1569,26.3764,287948.0
2017-05-02 14:30:00,27.64,27.77,27.56,27.69,69492.0,26.3764,26.5005,26.3001,26.4241,69492.0
2017-05-02 15:00:00,27.71,27.74,27.6,27.62,79500.0,26.4432,26.4718,26.3382,26.3573,79500.0
2017-05-02 15:30:00,27.6,27.8,27.6,27.78,222704.0,26.3382,26.5291,26.3382,26.51,222704.0
2017-05-03 09:30:00,27.91,28.03,27.81,27.81,93028.0,26.6341,26.7486,26.5386,26.5386,93028.0
2017-05-03 10:00:00,27.84,27.97,27.75,27.75,100700.0,26.5673,26.6913,26.4814,26.4814,100700.0
2017-05-03 10:30:00,27.73,27.78,27.53,27.55,51524.0,26.4623,26.51,26.2714,26.2905,51524.0
2017-05-03 11:00:00,27.55,27.58,27.43,27.55,44120.0,26.2905,26.3192,26.176,26.2905,44120.0
2017-05-03 11:30:00,27.53,27.58,27.48,27.53,39120.0,26.2714,26.3192,26.2237,26.2714,39120.0
2017-05-03 12:00:00,27.5,27.51,27.48,27.51,18556.0,26.2428,26.2524,26.2237,26.2524,18556.0
2017-05-03 12:30:00,27.5,27.7,27.5,27.7,114440.0,26.2428,26.4337,26.2428,26.4337,114440.0
2017-05-03 13:00:00,27.68,27.7,27.56,27.6,95292.0,26.4146,26.4337,26.3001,26.3382,95292.0
2017-05-03 13:30:00,27.6,27.63,27.57,27.61,30464.0,26.3382,26.3669,26.3096,26.3478,30464.0
2017-05-03 14:00:00,27.61,27.61,27.38,27.45,56980.0,26.3478,26.3478,26.1283,26.1951,56980.0
2017-05-03 14:30:00,27.46,27.49,27.44,27.49,12400.0,26.2046,26.2333,26.1856,26.2333,12400.0
2017-05-03 15:00:00,27.46,27.54,27.43,27.47,56048.0,26.2046,26.281,26.176,26.2142,56048.0
2017-05-03 15:30:00,27.48,27.5,27.42,27.46,152104.0,26.2237,26.2428,26.1665,26.2046,152104.0
2017-05-04 09:30:00,27.54,27.98,27.54,27.61,27824.0,26.281,26.7009,26.281,26.3478,27824.0
2017-05-04 10:00:00,27.66,27.76,27.54,27.63,44580.0,26.3955,26.4909,26.281,26.3669,44580.0
2017-05-04 10:30:00,27.61,27.61,27.45,27.5,49644.0,26.3478,26.3478,26.1951,26.2428,49644.0
2017-05-04 11:00:00,27.5,27.57,27.46,27.57,128504.0,26.2428,26.3096,26.2046,26.3096,128504.0
2017-05-04 11:30:00,27.56,27.65,27.54,27.61,36000.0,26.3001,26.386,26.281,26.3478,36000.0
2017-05-04 12:00:00,27.64,27.71,27.59,27.7,48000.0,26.3764,26.4432,26.3287,26.4337,48000.0
2017-05-04 12:30:00,27.7,27.77,27.69,27.73,39944.0,26.4337,26.5005,26.4241,26.4623,39944.0
2017-05-04 13:00:00,27.71,27.78,27.68,27.77,37600.0,26.4432,26.51,26.4146,26.5005,37600.0
2017-05-04 13:30:00,27.75,27.75,27.7,27.7,20312.0,26.4814,26.4814,26.4337,26.4337,20312.0
2017-05-04 14:00:00,27.7,27.75,27.67,27.72,32400.0,26.4337,26.4814,26.405,26.4528,32400.0
2017-05-04 14:30:00,27.73,27.73,27.62,27.69,57772.0,26.4623,26.4623,26.3573,26.4241,57772.0
2017-05-04 15:00:00,27.7,27.7,27.63,27.63,123272.0,26.4337,26.4337,26.3669,26.3669,123272.0
2017-05-04 15:30:00,27.63,27.77,27.63,27.73,177872.0,26.3669,26.5005,26.3669,26.4623,177872.0
2017-05-05 09:30:00,27.75,27.75,26.91,27.55,18024.0,26.4814,26.4814,25.6798,26.2905,18024.0
2017-05-05 10:00:00,27.53,27.71,27.52,27.67,41976.0,26.2714,26.4432,26.2619,26.405,41976.0
2017-05-05 10:30:00,27.63,27.73,27.54,27.7,38868.0,26.3669,26.4623,26.281,26.4337,38868.0
2017-05-05 11:00:00,27.69,27.69,27.56,27.56,17200.0,26.4241,26.4241,26.3001,26.3001,17200.0
2017-05-05 11:30:00,27.56,27.6,27.54,27.6,30400.0,26.3001,26.3382,26.281,26.3382,30400.0
2017-05-05 12:00:00,27.6,27.64,27.56,27.61,39472.0,26.3382,26.3764,26.3001,26.3478,39472.0
2017-05-05 12:30:00,27.6,27.64,27.6,27.6,63696.0,26.3382,26.3764,26.3382,26.3382,63696.0
2017-05-05 13:00:00,27.59,27.6,27.58,27.58,11024.0,26.3287,26.3382,26.3192,26.3192,11024.0
2017-05-05 13:30:00,27.57,27.63,27.57,27.61,47724.0,26.3096,26.3669,26.3096,26.3478,47724.0
2017-05-05 14:00:00,27.61,27.64,27.57,27.6,43332.0,26.3478,26.3764,26.3096,26.3382,43332.0
2017-05-05 14:30:00,27.59,27.6,27.53,27.55,27384.0,26.3287,26.3382,26.2714,26.2905,27384.0
2017-05-05 15:00:00,27.53,27.64,27.51,27.63,52000.0,26.2714,26.3764,26.2524,26.3669,52000.0
2017-05-05 15:30:00,27.63,27.74,27.59,27.72,141220.0,26.3669,26.4718,26.3287,26.4528,141220.0
2017-05-08 09:30:00,27.66,27.84,27.53,27.84,16516.0,26.3955,26.5673,26.2714,26.5673,16516.0
2017-05-08 10:00:00,27.86,27.93,27.73,27.79,35820.0,26.5864,26.6532,26.4623,26.5196,35820.0
2017-05-08 10:30:00,27.63,27.78,27.62,27.7,24432.0,26.3669,26.51,26.3573,26.4337,24432.0
2017-05-08 11:00:00,27.72,27.79,27.57,27.57,12000.0,26.4528,26.5196,26.3096,26.3096,12000.0
2017-05-08 11:30:00,27.55,27.6,27.48,27.48,27488.0,26.2905,26.3382,26.2237,26.2237,27488.0
2017-05-08 12:00:00,27.49,27.56,27.48,27.54,13748.0,26.2333,26.3001,26.2237,26.281,13748.0
2017-05-08 12:30:00,27.54,27.57,27.53,27.57,11308.0,26.281,26.3096,26.2714,26.3096,11308.0
2017-05-08 13:00:00,27.57,27.68,27.5,27.65,16468.0,26.3096,26.4146,26.2428,26.386,16468.0
2017-05-08 13:30:00,27.69,27.72,27.6,27.6,12140.0,26.4241,26.4528,26.3382,26.3382,12140.0
2017-05-08 14:00:00,27.61,27.68,27.6,27.65,15604.0,26.3478,26.4146,26.3382,26.386,15604.0
2017-05-08 14:30:00,27.63,27.68,27.61,27.64,31724.0,26.3669,26.4146,26.3478,26.3764,31724.0
2017-05-08 15:00:00,27.6,27.63,27.51,27.51,45208.0,26.3382,26.3669,26.2524,26.2524,45208.0
2017-05-08 15:30:00,27.51,27.58,27.48,27.55,124336.0,26.2524,26.3192,26.2237,26.2905,124336.0
2017-05-09 09:30:00,27.54,27.64,27.47,27.63,14880.0,26.281,26.3764,26.2142,26.3669,14880.0
2017-05-09 10:00:00,27.58,27.8,27.58,27.73,29412.0,26.3192,26.5291,26.3192,26.4623,29412.0
2017-05-09 10:30:00,27.76,27.81,27.62,27.68,34236.0,26.4909,26.5386,26.3573,26.4146,34236.0
2017-05-09 11:00:00,27.68,27.73,27.61,27.63,32236.0,26.4146,26.4623,26.3478,26.3669,32236.0
2017-05-09 11:30:00,27.64,27.64,27.54,27.55,25156.0,26.3764,26.3764,26.281,26.2905,25156.0
2017-05-09 12:00:00,27.57,27.65,27.57,27.6,19200.0,26.3096,26.386,26.3096,26.3382,19200.0
2017-05-09 12:30:00,27.6,27.6,27.55,27.57,10740.0,26.3382,26.3382,26.2905,26.3096,10740.0
2017-05-09 13:00:00,27.57,27.63,27.53,27.57,43392.0,26.3096,26.3669,26.2714,26.3096,43392.0
2017-05-09 13:30:00,27.57,27.57,27.5,27.5,14204.0,26.3096,26.3096,26.2428,26.2428,14204.0
2017-05-09 14:00:00,27.5,27.57,27.5,27.56,29892.0,26.2428,26.3096,26.2428,26.3001,29892.0
2017-05-09 14:30:00,27.55,27.64,27.53,27.61,49156.0,26.2905,26.3764,26.2714,26.3478,49156.0
2017-05-09 15:00:00,27.61,27.65,27.57,27.58,49548.0,26.3478,26.386,26.3096,26.3192,49548.0
2017-05-09 15:30:00,27.56,27.67,27.53,27.64,127068.0,26.3001,26.405,26.2714,26.3764,127068.0
2017-05-10 09:30:00,27.6,27.83,27.55,27.65,18708.0,26.3382,26.5577,26.2905,26.386,18708.0
2017-05-10 10:00:00,27.63,27.69,27.57,27.62,28600.0,26.3669,26.4241,26.3096,26.3573,28600.0
2017-05-10 10:30:00,27.58,27.63,27.54,27.63,47472.0,26.3192,26.3669,26.281,26.3669,47472.0
2017-05-10 11:00:00,27.65,27.66,27.63,27.63,10580.0,26.386,26.3955,26.3669,26.3669,10580.0
2017-05-10 11:30:00,27.63,27.68,27.59,27.66,31760.0,26.3669,26.4146,26.3287,26.3955,31760.0
2017-05-10 12:00:00,27.68,27.76,27.66,27.75,10800.0,26.4146,26.4909,26.3955,26.4814,10800.0
2017-05-10 12:30:00,27.74,27.75,27.71,27.72,12052.0,26.4718,26.4814,26.4432,26.4528,12052.0
2017-05-10 13:00:00,27.74,27.8,27.74,27.78,11200.0,26.4718,26.5291,26.4718,26.51,11200.0
2017-05-10 13:30:00,27.79,27.97,27.79,27.9,26800.0,26.5196,26.6913,26.5196,26.6245,26800.0
2017-05-10 14:00:00,27.9,27.9,27.84,27.84,18288.0,26.6245,26.6245,26.5673,26.5673,18288.0
2017-05-10 14:30:00,27.84,27.9,27.76,27.79,31112.0,26.5673,26.6245,26.4909,26.5196,31112.0
2017-05-10 15:00:00,27.77,27.81,27.74,27.8,40744.0,26.5005,26.5386,26.4718,26.5291,40744.0
2017-05-10 15:30:00,27.81,27.83,27.74,27.78,99332.0,26.5386,26.5577,26.4718,26.51,99332.0
2017-05-11 09:30:00,27.71,27.71,27.44,27.63,22600.0,26.4432,26.4432,26.1856,26.3669,22600.0
2017-05-11 10:00:00,27.63,27.69,27.59,27.65,18260.0,26.3669,26.4241,26.3287,26.386,18260.0
2017-05-11 10:30:00,27.66,27.68,27.63,27.68,8800.0,26.3955,26.4146,26.3669,26.4146,8800.0
2017-05-11 11:00:00,27.66,27.7,27.64,27.64,7800.0,26.3955,26.4337,26.3764,26.3764,7800.0
2017-05-11 11:30:00,27.66,27.69,27.61,27.63,10432.0,26.3955,26.4241,26.3478,26.3669,10432.0
2017-05-11 12:00:00,27.63,27.7,27.61,27.7,8800.0,26.3669,26.4337,26.3478,26.4337,8800.0
2017-05-11 12:30:00,27.67,27.69,27.63,27.65,8800.0,26.405,26.4241,26.3669,26.386,8800.0
2017-05-11 13:00:00,27.65,27.73,27.63,27.71,12340.0,26.386,26.4623,26.3669,26.4432,12340.0
2017-05-11 13:30:00,27.71,27.71,27.67,27.7,2800.0,26.4432,26.4432,26.405,26.4337,2800.0
2017-05-11 14:00:00,27.69,27.7,27.64,27.68,12864.0,26.4241,26.4337,26.3764,26.4146,12864.0
2017-05-11 14:30:00,27.67,27.68,27.58,27.62,13092.0,26.405,26.4146,26.3192,26.3573,13092.0
2017-05-11 15:00:00,27.62,27.64,27.59,27.61,28216.0,26.3573,26.3764,26.3287,26.3478,28216.0
2017-05-11 15:30:00,27.63,27.7,27.61,27.63,51632.0,26.3669,26.4337,26.3478,26.3669,51632.0
2017-05-12 09:30:00,27.62,27.71,27.36,27.61,23088.0,26.3573,26.4432,26.1092,26.3478,23088.0
2017-05-12 10:00:00,27.58,27.61,27.53,27.53,16804.0,26.3192,26.3478,26.2714,26.2714,16804.0
2017-05-12 10:30:00,27.56,27.59,27.5,27.55,12944.0,26.3001,26.3287,26.2428,26.2905,12944.0
2017-05-12 11:00:00,27.56,27.63,27.55,27.63,27708.0,26.3001,26.3669,26.2905,26.3669,27708.0
2017-05-12 11:30:00,27.62,27.66,27.61,27.63,22452.0,26.3573,26.3955,26.3478,26.3669,22452.0
2017-05-12 12:00:00,27.61,27.65,27.61,27.64,14864.0,26.3478,26.386,26.3478,26.3764,14864.0
2017-05-12 12:30:00,27.63,27.63,27.59,27.6,7236.0,26.3669,26.3669,26.3287,26.3382,7236.0
2017-05-12 13:00:00,27.6,27.61,27.58,27.59,13148.0,26.3382,26.3478,26.3192,26.3287,13148.0
2017-05-12 13:30:00,27.56,27.61,27.56,27.61,27964.0,26.3001,26.3478,26.3001,26.3478,27964.0
2017-05-12 14:00:00,27.61,27.61,27.57,27.58,20452.0,26.3478,26.3478,26.3096,26.3192,20452.0
2017-05-12 14:30:00,27.59,27.64,27.58,27.6,27988.0,26.3287,26.3764,26.3192,26.3382,27988.0
2017-05-12 15:00:00,27.59,27.61,27.53,27.55,68096.0,26.3287,26.3478,26.2714,26.2905,68096.0
2017-05-12 15:30:00,27.55,27.63,27.54,27.6,148888.0,26.2905,26.3669,26.281,26.3382,148888.0
2017-05-15 09:30:00,27.74,27.82,27.65,27.76,26608.0,26.4718,26.5482,26.386,26.4909,26608.0
2017-05-15 10:00:00,27.7,27.77,27.67,27.73,18632.0,26.4337,26.5005,26.405,26.4623,18632.0
2017-05-15 10:30:00,27.74,27.86,27.74,27.78,18800.0,26.4718,26.5864,26.4718,26.51,18800.0
2017-05-15 11:00:00,27.78,27.8,27.72,27.79,22300.0,26.51,26.5291,26.4528,26.5196,22300.0
2017-05-15 11:30:00,27.76,27.8,27.73,27.75,11600.0,26.4909,26.5291,26.4623,26.4814,11600.0
2017-05-15 12:00:00,27.75,27.76,27.73,27.76,18388.0,26.4814,26.4909,26.4623,26.4909,18388.0
2017-05-15 12:30:00,27.75,27.76,27.72,27.74,42384.0,26.4814,26.4909,26.4528,26.4718,42384.0
2017-05-15 13:00:00,27.74,27.83,27.74,27.79,26324.0,26.4718,26.5577,26.4718,26.5196,26324.0
2017-05-15 13:30:00,27.8,27.8,27.77,27.78,3092.0,26.5291,26.5291,26.5005,26.51,3092.0
2017-05-15 14:00:00,27.77,27.77,27.73,27.76,21008.0,26.5005,26.5005,26.4623,26.4909,21008.0
2017-05-15 14:30:00,27.75,27.8,27.75,27.75,5488.0,26.4814,26.5291,26.4814,26.4814,5488.0
2017-05-15 15:00:00,27.77,27.8,27.74,27.79,34080.0,26.5005,26.5291,26.4718,26.5196,34080.0
2017-05-15 15:30:00,27.78,27.81,27.75,27.78,109128.0,26.51,26.5386,26.4814,26.51,109128.0
2017-05-16 09:30:00,27.78,27.88,27.65,27.88,32912.0,26.51,26.6054,26.386,26.6054,32912.0
2017-05-16 10:00:00,27.81,27.82,27.7,27.82,19412.0,26.5386,26.5482,26.4337,26.5482,19412.0
2017-05-16 10:30:00,27.79,27.82,27.74,27.82,21568.0,26.5196,26.5482,26.4718,26.5482,21568.0
2017-05-16 11:00:00,27.8,27.81,27.75,27.75,17296.0,26.5291,26.5386,26.4814,26.4814,17296.0
2017-05-16 11:30:00,27.75,27.84,27.71,27.81,16272.0,26.4814,26.5673,26.4432,26.5386,16272.0
2017-05-16 12:00:00,27.82,27.82,27.77,27.78,9940.0,26.5482,26.5482,26.5005,26.51,9940.0
2017-05-16 12:30:00,27.8,27.86,27.72,27.86,10504.0,26.5291,26.5864,26.4528,26.5864,10504.0
2017-05-16 13:00:00,27.79,27.82,27.75,27.77,19288.0,26.5196,26.5482,26.4814,26.5005,19288.0
2017-05-16 13:30:00,27.77,27.86,27.77,27.79,20400.0,26.5005,26.5864,26.5005,26.5196,20400.0
2017-05-16 14:00:00,27.78,27.83,27.74,27.77,20712.0,26.51,26.5577,26.4718,26.5005,20712.0
2017-05-16 14:30:00,27.77,27.84,27.77,27.84,19948.0,26.5005,26.5673,26.5005,26.5673,19948.0
2017-05-16 15:00:00,27.85,27.91,27.82,27.91,27528.0,26.5768,26.6341,26.5482,26.6341,27528.0
2017-05-16 15:30:00,27.91,27.91,27.85,27.86,100204.0,26.6341,26.6341,26.5768,26.5864,100204.0
2017-05-17 09:30:00,27.52,28.15,27.52,27.63,54248.0,26.3386,26.9415,26.3386,26.4439,54248.0
2017-05-17 10:00:00,27.65,27.75,27.51,27.56,50816.0,26.463,26.5587,26.329,26.3769,50816.0
2017-05-17 10:30:00,27.55,27.56,27.47,27.47,17172.0,26.3673,26.3769,26.2907,26.2907,17172.0
2017-05-17 11:00:00,27.48,27.59,27.43,27.58,28708.0,26.3003,26.4056,26.2524,26.396,28708.0
2017-05-17 11:30:00,27.59,27.63,27.55,27.6,11928.0,26.4056,26.4439,26.3673,26.4151,11928.0
2017-05-17 12:00:00,27.57,27.64,27.55,27.61,16400.0,26.3864,26.4534,26.3673,26.4247,16400.0
2017-05-17 12:30:00,27.62,27.62,27.56,27.6,11272.0,26.4343,26.4343,26.3769,26.4151,11272.0
2017-05-17 13:00:00,27.59,27.62,27.58,27.61,16072.0,26.4056,26.4343,26.396,26.4247,16072.0
2017-05-17 13:30:00,27.6,27.63,27.58,27.6,22764.0,26.4151,26.4439,26.396,26.4151,22764.0
2017-05-17 14:00:00,27.62,27.62,27.57,27.59,22772.0,26.4343,26.4343,26.3864,26.4056,22772.0
2017-05-17 14:30:00,27.59,27.59,27.47,27.55,26360.0,26.4056,26.4056,26.2907,26.3673,26360.0
2017-05-17 15:00:00,27.54,27.61,27.48,27.57,18528.0,26.3577,26.4247,26.3003,26.3864,18528.0
2017-05-17 15:30:00,27.55,27.56,27.38,27.41,56600.0,26.3673,26.3769,26.2046,26.2333,56600.0
2017-05-18 09:30:00,27.37,27.56,26.94,27.52,21324.0,26.195,26.3769,25.7835,26.3386,21324.0
2017-05-18 10:00:00,27.53,27.6,27.47,27.52,15648.0,26.3482,26.4151,26.2907,26.3386,15648.0
2017-05-18 10:30:00,27.55,27.55,27.44,27.53,6576.0,26.3673,26.3673,26.262,26.3482,6576.0
2017-05-18 11:00:00,27.52,27.54,27.36,27.36,8400.0,26.3386,26.3577,26.1855,26.1855,8400.0
2017-05-18 11:30:00,27.38,27.43,27.36,27.36,19648.0,26.2046,26.2524,26.1855,26.1855,19648.0
2017-05-18 12:00:00,27.36,27.41,27.32,27.38,14492.0,26.1855,26.2333,26.1472,26.2046,14492.0
2017-05-18 12:30:00,27.38,27.38,27.27,27.33,9548.0,26.2046,26.2046,26.0993,26.1567,9548.0
2017-05-18 13:00:00,27.29,27.35,27.27,27.31,5540.0,26.1185,26.1759,26.0993,26.1376,5540.0
2017-05-18 13:30:00,27.34,27.34,27.29,27.31,14000.0,26.1663,26.1663,26.1185,26.1376,14000.0
2017-05-18 14:00:00,27.29,27.32,27.21,27.25,18824.0,26.1185,26.1472,26.0419,26.0802,18824.0
2017-05-18 14:30:00,27.25,27.26,27.16,27.16,49260.0,26.0802,26.0897,25.994,25.994,49260.0
2017-05-18 15:00:00,27.16,27.21,27.16,27.17,28856.0,25.994,26.0419,25.994,26.0036,28856.0
2017-05-18 15:30:00,27.17,27.35,27.16,27.25,158292.0,26.0036,26.1759,25.994,26.0802,158292.0
2017-05-19 09:30:00,27.3,27.45,26.89,27.35,12700.0,26.128,26.2716,25.7356,26.1759,12700.0
2017-05-19 10:00:00,27.3,27.38,27.2,27.38,7200.0,26.128,26.2046,26.0323,26.2046,7200.0
2017-05-19 10:30:00,27.42,27.42,27.29,27.29,11200.0,26.2429,26.2429,26.1185,26.1185,11200.0
2017-05-19 11:00:00,27.32,27.35,27.28,27.29,11888.0,26.1472,26.1759,26.1089,26.1185,11888.0
2017-05-19 11:30:00,27.29,27.36,27.29,27.35,9236.0,26.1185,26.1855,26.1185,26.1759,9236.0
2017-05-19 12:00:00,27.39,27.41,27.37,27.41,5176.0,26.2142,26.2333,26.195,26.2333,5176.0
2017-05-19 12:30:00,27.41,27.49,27.41,27.49,5600.0,26.2333,26.3099,26.2333,26.3099,5600.0
2017-05-19 13:00:00,27.49,27.53,27.45,27.52,19560.0,26.3099,26.3482,26.2716,26.3386,19560.0
2017-05-19 13:30:00,27.51,27.51,27.46,27.5,9064.0,26.329,26.329,26.2812,26.3194,9064.0
2017-05-19 14:00:00,27.49,27.51,27.46,27.5,15868.0,26.3099,26.329,26.2812,26.3194,15868.0
2017-05-19 14:30:00,27.5,27.54,27.49,27.54,17940.0,26.3194,26.3577,26.3099,26.3577,17940.0
2017-05-19 15:00:00,27.53,27.53,27.43,27.43,34292.0,26.3482,26.3482,26.2524,26.2524,34292.0
2017-05-19 15:30:00,27.46,27.5,27.41,27.5,96796.0,26.2812,26.3194,26.2333,26.3194,96796.0
2017-05-22 09:30:00,27.52,27.52,27.18,27.43,4772.0,26.3386,26.3386,26.0132,26.2524,4772.0
2017-05-22 10:00:00,27.48,27.51,27.36,27.51,18524.0,26.3003,26.329,26.1855,26.329,18524.0
2017-05-22 10:30:00,27.48,27.61,27.44,27.47,29820.0,26.3003,26.4247,26.262,26.2907,29820.0
2017-05-22 11:00:00,27.42,27.52,27.41,27.49,10488.0,26.2429,26.3386,26.2333,26.3099,10488.0
2017-05-22 11:30:00,27.52,27.57,27.52,27.57,10552.0,26.3386,26.3864,26.3386,26.3864,10552.0
2017-05-22 12:00:00,27.53,27.61,27.53,27.59,5600.0,26.3482,26.4247,26.3482,26.4056,5600.0
2017-05-22 12:30:00,27.58,27.58,27.52,27.58,10000.0,26.396,26.396,26.3386,26.396,10000.0
2017-05-22 13:00:00,27.58,27.6,27.53,27.6,14800.0,26.396,26.4151,26.3482,26.4151,14800.0
2017-05-22 13:30:00,27.59,27.62,27.55,27.56,13600.0,26.4056,26.4343,26.3673,26.3769,13600.0
2017-05-22 14:00:00,27.55,27.59,27.55,27.58,20052.0,26.3673,26.4056,26.3673,26.396,20052.0
2017-05-22 14:30:00,27.58,27.61,27.56,27.61,45640.0,26.396,26.4247,26.3769,26.4247,45640.0
2017-05-22 15:00:00,27.61,27.61,27.55,27.58,41160.0,26.4247,26.4247,26.3673,26.396,41160.0
2017-05-22 15:30:00,27.57,27.6,27.56,27.6,143192.0,26.3864,26.4151,26.3769,26.4151,143192.0
2017-05-23 09:30:00,27.64,27.67,27.45,27.59,11480.0,26.4534,26.4821,26.2716,26.4056,11480.0
2017-05-23 10:00:00,27.61,27.72,27.56,27.61,20040.0,26.4247,26.53,26.3769,26.4247,20040.0
2017-05-23 10:30:00,27.65,27.68,27.54,27.68,15708.0,26.463,26.4917,26.3577,26.4917,15708.0
2017-05-23 11:00:00,27.68,27.73,27.68,27.72,6416.0,26.4917,26.5396,26.4917,26.53,6416.0
2017-05-23 11:30:00,27.78,27.81,27.73,27.73,22004.0,26.5874,26.6161,26.5396,26.5396,22004.0
2017-05-23 12:00:00,27.72,27.77,27.68,27.74,14736.0,26.53,26.5779,26.4917,26.5491,14736.0
2017-05-23 12:30:00,27.73,27.77,27.67,27.68,10088.0,26.5396,26.5779,26.4821,26.4917,10088.0
2017-05-23 13:00:00,27.67,27.7,27.67,27.7,4400.0,26.4821,26.5109,26.4821,26.5109,4400.0
2017-05-23 13:30:00,27.68,27.7,27.66,27.7,12252.0,26.4917,26.5109,26.4726,26.5109,12252.0
2017-05-23 14:00:00,27.7,27.72,27.65,27.72,16084.0,26.5109,26.53,26.463,26.53,16084.0
2017-05-23 14:30:00,27.71,27.75,27.7,27.73,17764.0,26.5204,26.5587,26.5109,26.5396,17764.0
2017-05-23 15:00:00,27.7,27.77,27.7,27.77,32220.0,26.5109,26.5779,26.5109,26.5779,32220.0
2017-05-23 15:30:00,27.76,27.77,27.69,27.71,146836.0,26.5683,26.5779,26.5013,26.5204,146836.0
2017-05-24 09:30:00,27.72,27.72,27.41,27.41,9312.0,26.53,26.53,26.2333,26.2333,9312.0
2017-05-24 10:00:00,27.55,27.69,27.52,27.69,9200.0,26.3673,26.5013,26.3386,26.5013,9200.0
2017-05-24 10:30:00,27.69,27.8,27.69,27.75,5232.0,26.5013,26.6066,26.5013,26.5587,5232.0
2017-05-24 11:00:00,27.72,27.75,27.72,27.74,3200.0,26.53,26.5587,26.53,26.5491,3200.0
2017-05-24 11:30:00,27.76,27.8,27.64,27.64,6100.0,26.5683,26.6066,26.4534,26.4534,6100.0
2017-05-24 12:00:00,27.65,27.69,27.64,27.69,15620.0,26.463,26.5013,26.4534,26.5013,15620.0
2017-05-24 12:30:00,27.69,27.75,27.67,27.71,14104.0,26.5013,26.5587,26.4821,26.5204,14104.0
2017-05-24 13:00:00,27.74,27.75,27.68,27.7,6000.0,26.5491,26.5587,26.4917,26.5109,6000.0
2017-05-24 13:30:00,27.7,27.72,27.68,27.7,16504.0,26.5109,26.53,26.4917,26.5109,16504.0
2017-05-24 14:00:00,27.7,27.73,27.63,27.66,11988.0,26.5109,26.5396,26.4439,26.4726,11988.0
2017-05-24 14:30:00,27.65,27.66,27.61,27.64,29016.0,26.463,26.4726,26.4247,26.4534,29016.0
2017-05-24 15:00:00,27.65,27.67,27.62,27.66,33480.0,26.463,26.4821,26.4343,26.4726,33480.0
2017-05-24 15:30:00,27.66,27.8,27.66,27.78,122240.0,26.4726,26.6066,26.4726,26.5874,122240.0
2017-05-25 09:30:00,27.85,27.96,27.62,27.96,6996.0,26.6544,26.7597,26.4343,26.7597,6996.0
2017-05-25 10:00:00,27.81,27.91,27.78,27.85,4800.0,26.6161,26.7118,26.5874,26.6544,4800.0
2017-05-25 10:30:00,27.81,27.82,27.76,27.76,6584.0,26.6161,26.6257,26.5683,26.5683,6584.0
2017-05-25 11:00:00,27.78,27.88,27.78,27.88,4800.0,26.5874,26.6831,26.5874,26.6831,4800.0
2017-05-25 11:30:00,27.88,27.89,27.83,27.86,7200.0,26.6831,26.6927,26.6353,26.664,7200.0
2017-05-25 12:00:00,27.84,27.84,27.79,27.82,9600.0,26.6448,26.6448,26.597,26.6257,9600.0
2017-05-25 12:30:00,27.81,27.81,27.75,27.75,4612.0,26.6161,26.6161,26.5587,26.5587,4612.0
2017-05-25 13:00:00,27.77,27.77,27.74,27.77,9600.0,26.5779,26.5779,26.5491,26.5779,9600.0
2017-05-25 13:30:00,27.77,27.8,27.75,27.8,17780.0,26.5779,26.6066,26.5587,26.6066,17780.0
2017-05-25 14:00:00,27.8,27.82,27.77,27.79,10896.0,26.6066,26.6257,26.5779,26.597,10896.0
2017-05-25 14:30:00,27.78,27.84,27.77,27.83,9264.0,26.5874,26.6448,26.5779,26.6353,9264.0
2017-05-25 15:00:00,27.83,27.83,27.78,27.78,13000.0,26.6353,26.6353,26.5874,26.5874,13000.0
2017-05-25 15:30:00,27.8,27.84,27.75,27.81,138336.0,26.6066,26.6448,26.5587,26.6161,138336.0
2017-05-26 09:30:00,27.84,28.45,27.72,27.75,17416.0,26.6448,27.2287,26.53,26.5587,17416.0
2017-05-26 10:00:00,27.73,27.85,27.72,27.81,30400.0,26.5396,26.6544,26.53,26.6161,30400.0
2017-05-26 10:30:00,27.81,27.92,27.8,27.92,27628.0,26.6161,26.7214,26.6066,26.7214,27628.0
2017-05-26 11:00:00,27.92,27.96,27.85,27.86,13200.0,26.7214,26.7597,26.6544,26.664,13200.0
2017-05-26 11:30:00,27.86,27.87,27.77,27.77,15200.0,26.664,26.6736,26.5779,26.5779,15200.0
2017-05-26 12:00:00,27.76,27.82,27.75,27.81,16492.0,26.5683,26.6257,26.5587,26.6161,16492.0
2017-05-26 12:30:00,27.8,27.88,27.79,27.84,15600.0,26.6066,26.6831,26.597,26.6448,15600.0
2017-05-26 13:00:00,27.83,27.87,27.83,27.86,10400.0,26.6353,26.6736,26.6353,26.664,10400.0
2017-05-26 13:30:00,27.83,27.9,27.83,27.86,18056.0,26.6353,26.7023,26.6353,26.664,18056.0
2017-05-26 14:00:00,27.84,27.88,27.83,27.86,10392.0,26.6448,26.6831,26.6353,26.664,10392.0
2017-05-26 14:30:00,27.82,27.88,27.82,27.86,18800.0,26.6257,26.6831,26.6257,26.664,18800.0
2017-05-26 15:00:00,27.84,27.96,27.84,27.91,37040.0,26.6448,26.7597,26.6448,26.7118,37040.0
2017-05-26 15:30:00,27.94,27.94,27.83,27.85,73136.0,26.7406,26.7406,26.6353,26.6544,73136.0
2017-05-30 09:30:00,27.8,28.11,27.8,27.97,13704.0,26.6066,26.9033,26.6066,26.7693,13704.0
2017-05-30 10:00:00,27.95,27.95,27.82,27.92,24800.0,26.7501,26.7501,26.6257,26.7214,24800.0
2017-05-30 10:30:00,27.88,27.98,27.88,27.95,6500.0,26.6831,26.7788,26.6831,26.7501,6500.0
2017-05-30 11:00:00,27.98,28.02,27.96,28.0,16400.0,26.7788,26.8171,26.7597,26.798,16400.0
2017-05-30 11:30:00,27.96,28.0,27.88,27.89,24828.0,26.7597,26.798,26.6831,26.6927,24828.0
2017-05-30 12:00:00,27.9,27.93,27.85,27.91,5468.0,26.7023,26.731,26.6544,26.7118,5468.0
2017-05-30 12:30:00,27.93,27.95,27.86,27.86,15600.0,26.731,26.7501,26.664,26.664,15600.0
2017-05-30 13:00:00,27.86,27.9,27.85,27.88,23200.0,26.664,26.7023,26.6544,26.6831,23200.0
2017-05-30 13:30:00,27.87,27.89,27.85,27.87,18016.0,26.6736,26.6927,26.6544,26.6736,18016.0
2017-05-30 14:00:00,27.86,27.86,27.78,27.8,53944.0,26.664,26.664,26.5874,26.6066,53944.0
2017-05-30 14:30:00,27.83,27.89,27.82,27.85,15600.0,26.6353,26.6927,26.6257,26.6544,15600.0
2017-05-30 15:00:00,27.87,27.9,27.86,27.9,25128.0,26.6736,26.7023,26.664,26.7023,25128.0
2017-05-30 15:30:00,27.88,27.91,27.85,27.88,79996.0,26.6831,26.7118,26.6544,26.6831,79996.0
2017-05-31 09:30:00,27.99,27.99,27.61,27.79,6348.0,26.7884,26.7884,26.4247,26.597,6348.0
2017-05-31 10:00:00,27.81,27.91,27.8,27.91,10400.0,26.6161,26.7118,26.6066,26.7118,10400.0
2017-05-31 10:30:00,27.9,28.03,27.9,28.0,16628.0,26.7023,26.8267,26.7023,26.798,16628.0
2017-05-31 11:00:00,28.02,28.08,27.91,27.92,15340.0,26.8171,26.8745,26.7118,26.7214,15340.0
2017-05-31 11:30:00,27.94,28.0,27.91,28.0,12000.0,26.7406,26.798,26.7118,26.798,12000.0
2017-05-31 12:00:00,28.0,28.0,27.95,27.95,13380.0,26.798,26.798,26.7501,26.7501,13380.0
2017-05-31 12:30:00,27.96,27.96,27.89,27.93,8000.0,26.7597,26.7597,26.6927,26.731,8000.0
2017-05-31 13:00:00,27.92,28.03,27.91,27.93,33364.0,26.7214,26.8267,26.7118,26.731,33364.0
2017-05-31 13:30:00,27.95,27.97,27.92,27.97,13672.0,26.7501,26.7693,26.7214,26.7693,13672.0
2017-05-31 14:00:00,27.97,28.03,27.9,28.01,38400.0,26.7693,26.8267,26.7023,26.8075,38400.0
2017-05-31 14:30:00,28.02,28.1,28.01,28.08,33244.0,26.8171,26.8937,26.8075,26.8745,33244.0
2017-05-31 15:00:00,28.04,28.06,28.01,28.06,22328.0,26.8363,26.8554,26.8075,26.8554,22328.0
2017-05-31 15:30:00,28.06,28.14,28.01,28.02,145988.0,26.8554,26.932,26.8075,26.8171,145988.0
2017-06-01 09:30:00,28.09,28.09,27.78,27.78,5940.0,26.8841,26.8841,26.5874,26.5874,5940.0
2017-06-01 10:00:00,27.95,28.04,27.89,28.03,17744.0,26.7501,26.8363,26.6927,26.8267,17744.0
2017-06-01 10:30:00,28.0,28.05,27.96,28.0,16292.0,26.798,26.8458,26.7597,26.798,16292.0
2017-06-01 11:00:00,28.01,28.1,27.99,28.07,29708.0,26.8075,26.8937,26.7884,26.865,29708.0
2017-06-01 11:30:00,28.1,28.15,28.05,28.1,25920.0,26.8937,26.9415,26.8458,26.8937,25920.0
2017-06-01 12:00:00,28.09,28.13,28.05,28.13,10744.0,26.8841,26.9224,26.8458,26.9224,10744.0
2017-06-01 12:30:00,28.11,28.2,28.11,28.14,32800.0,26.9033,26.9894,26.9033,26.932,32800.0
2017-06-01 13:00:00,28.16,28.24,28.15,28.16,31188.0,26.9511,27.0277,26.9415,26.9511,31188.0
2017-06-01 13:30:00,28.18,28.18,28.13,28.16,4124.0,26.9703,26.9703,26.9224,26.9511,4124.0
2017-06-01 14:00:00,28.12,28.24,28.12,28.2,15492.0,26.9128,27.0277,26.9128,26.9894,15492.0
2017-06-01 14:30:00,28.23,28.25,28.22,28.22,22512.0,27.0181,27.0372,27.0085,27.0085,22512.0
2017-06-01 15:00:00,28.24,28.28,28.19,28.19,39864.0,27.0277,27.066,26.9798,26.9798,39864.0
2017-06-01 15:30:00,28.18,28.34,28.15,28.32,133884.0,26.9703,27.1234,26.9415,27.1042,133884.0
2017-06-02 09:30:00,28.35,28.44,28.21,28.42,10804.0,27.133,27.2191,26.999,27.1999,10804.0
2017-06-02 10:00:00,28.42,28.5,28.42,28.49,6400.0,27.1999,27.2765,27.1999,27.2669,6400.0
2017-06-02 10:30:00,28.51,28.53,28.5,28.53,2000.0,27.2861,27.3052,27.2765,27.3052,2000.0
2017-06-02 11:00:00,28.54,28.58,28.52,28.58,4000.0,27.3148,27.3531,27.2957,27.3531,4000.0
2017-06-02 11:30:00,28.61,28.66,28.61,28.66,13300.0,27.3818,27.4296,27.3818,27.4296,13300.0
2017-06-02 12:00:00,28.69,28.75,28.65,28.75,36664.0,27.4584,27.5158,27.4201,27.5158,36664.0
2017-06-02 12:30:00,28.73,28.75,28.67,28.73,12108.0,27.4966,27.5158,27.4392,27.4966,12108.0
2017-06-02 13:00:00,28.72,28.84,28.68,28.84,17724.0,27.4871,27.6019,27.4488,27.6019,17724.0
2017-06-02 13:30:00,28.79,28.85,28.74,28.8,17600.0,27.5541,27.6115,27.5062,27.5636,17600.0
2017-06-02 14:00:00,28.78,28.86,28.77,28.86,18272.0,27.5445,27.6211,27.5349,27.6211,18272.0
2017-06-02 14:30:00,28.86,28.9,28.81,28.9,28800.0,27.6211,27.6593,27.5732,27.6593,28800.0
2017-06-02 15:00:00,28.88,28.96,28.85,28.9,52504.0,27.6402,27.7168,27.6115,27.6593,52504.0
2017-06-02 15:30:00,28.9,28.94,28.86,28.88,178884.0,27.6593,27.6976,27.6211,27.6402,178884.0
2017-06-05 09:30:00,28.88,28.89,28.65,28.76,18076.0,27.6402,27.6498,27.4201,27.5254,18076.0
2017-06-05 10:00:00,28.88,28.88,28.66,28.67,2376.0,27.6402,27.6402,27.4296,27.4392,2376.0
2017-06-05 10:30:00,28.64,28.67,28.64,28.67,3872.0,27.4105,27.4392,27.4105,27.4392,3872.0
2017-06-05 11:00:00,28.63,28.63,28.54,28.59,6000.0,27.4009,27.4009,27.3148,27.3626,6000.0
2017-06-05 11:30:00,28.53,28.59,28.51,28.59,6056.0,27.3052,27.3626,27.2861,27.3626,6056.0
2017-06-05 12:00:00,28.53,28.64,28.49,28.64,7120.0,27.3052,27.4105,27.2669,27.4105,7120.0
2017-06-05 12:30:00,28.7,28.7,28.62,28.67,5852.0,27.4679,27.4679,27.3914,27.4392,5852.0
2017-06-05 13:00:00,28.67,28.71,28.66,28.71,7600.0,27.4392,27.4775,27.4296,27.4775,7600.0
2017-06-05 13:30:00,28.71,28.73,28.66,28.66,6400.0,27.4775,27.4966,27.4296,27.4296,6400.0
2017-06-05 14:00:00,28.65,28.66,28.57,28.61,9520.0,27.4201,27.4296,27.3435,27.3818,9520.0
2017-06-05 14:30:00,28.63,28.64,28.6,28.63,15300.0,27.4009,27.4105,27.3722,27.4009,15300.0
2017-06-05 15:00:00,28.63,28.71,28.6,28.68,27744.0,27.4009,27.4775,27.3722,27.4488,27744.0
2017-06-05 15:30:00,28.71,28.75,28.6,28.61,77688.0,27.4775,27.5158,27.3722,27.3818,77688.0
2017-06-06 09:30:00,28.55,28.64,28.43,28.64,8712.0,27.3244,27.4105,27.2095,27.4105,8712.0
2017-06-06 10:00:00,28.6,28.63,28.5,28.5,16176.0,27.3722,27.4009,27.2765,27.2765,16176.0
2017-06-06 10:30:00,28.48,28.48,28.44,28.45,2400.0,27.2574,27.2574,27.2191,27.2287,2400.0
2017-06-06 11:00:00,28.46,28.54,28.42,28.49,32348.0,27.2382,27.3148,27.1999,27.2669,32348.0
2017-06-06 11:30:00,28.49,28.54,28.45,28.45,17672.0,27.2669,27.3148,27.2287,27.2287,17672.0
2017-06-06 12:00:00,28.42,28.45,28.4,28.4,5200.0,27.1999,27.2287,27.1808,27.1808,5200.0
2017-06-06 12:30:00,28.42,28.43,28.4,28.4,6872.0,27.1999,27.2095,27.1808,27.1808,6872.0
2017-06-06 13:00:00,28.41,28.42,28.37,28.37,10000.0,27.1904,27.1999,27.1521,27.1521,10000.0
2017-06-06 13:30:00,28.38,28.4,28.37,28.4,3600.0,27.1617,27.1808,27.1521,27.1808,3600.0
2017-06-06 14:00:00,28.41,28.49,28.41,28.46,4368.0,27.1904,27.2669,27.1904,27.2382,4368.0
2017-06-06 14:30:00,28.48,28.52,28.48,28.49,18372.0,27.2574,27.2957,27.2574,27.2669,18372.0
2017-06-06 15:00:00,28.49,28.5,28.44,28.45,30308.0,27.2669,27.2765,27.2191,27.2287,30308.0
2017-06-06 15:30:00,28.45,28.5,28.42,28.5,65456.0,27.2287,27.2765,27.1999,27.2765,65456.0
2017-06-07 09:30:00,28.48,28.64,28.32,28.64,6908.0,27.2574,27.4105,27.1042,27.4105,6908.0
2017-06-07 10:00:00,28.54,28.58,28.54,28.55,1600.0,27.3148,27.3531,27.3148,27.3244,1600.0
2017-06-07 10:30:00,28.54,28.58,28.5,28.52,9600.0,27.3148,27.3531,27.2765,27.2957,9600.0
2017-06-07 11:00:00,28.54,28.58,28.53,28.58,9528.0,27.3148,27.3531,27.3052,27.3531,9528.0
2017-06-07 11:30:00,28.61,28.61,28.59,28.59,4336.0,27.3818,27.3818,27.3626,27.3626,4336.0
2017-06-07 12:00:00,28.58,28.6,28.52,28.53,10920.0,27.3531,27.3722,27.2957,27.3052,10920.0
2017-06-07 12:30:00,28.53,28.54,28.42,28.44,16188.0,27.3052,27.3148,27.1999,27.2191,16188.0
2017-06-07 13:00:00,28.46,28.47,28.41,28.43,13600.0,27.2382,27.2478,27.1904,27.2095,13600.0
2017-06-07 13:30:00,28.43,28.46,28.38,28.44,15108.0,27.2095,27.2382,27.1617,27.2191,15108.0
2017-06-07 14:00:00,28.45,28.51,28.41,28.51,18000.0,27.2287,27.2861,27.1904,27.2861,18000.0
2017-06-07 14:30:00,28.53,28.56,28.47,28.51,19600.0,27.3052,27.3339,27.2478,27.2861,19600.0
2017-06-07 15:00:00,28.51,28.53,28.46,28.52,19600.0,27.2861,27.3052,27.2382,27.2957,19600.0
2017-06-07 15:30:00,28.52,28.6,28.45,28.46,91628.0,27.2957,27.3722,27.2287,27.2382,91628.0
2017-06-08 09:30:00,28.47,28.84,28.38,28.49,10668.0,27.2478,27.6019,27.1617,27.2669,10668.0
2017-06-08 10:00:00,28.46,28.57,28.46,28.54,134812.0,27.2382,27.3435,27.2382,27.3148,134812.0
2017-06-08 10:30:00,28.53,28.62,28.53,28.61,4800.0,27.3052,27.3914,27.3052,27.3818,4800.0
2017-06-08 11:00:00,28.6,28.67,28.59,28.62,3200.0,27.3722,27.4392,27.3626,27.3914,3200.0
2017-06-08 11:30:00,28.58,28.58,28.5,28.57,8476.0,27.3531,27.3531,27.2765,27.3435,8476.0
2017-06-08 12:00:00,28.55,28.63,28.53,28.54,20812.0,27.3244,27.4009,27.3052,27.3148,20812.0
2017-06-08 12:30:00,28.55,28.56,28.48,28.52,8400.0,27.3244,27.3339,27.2574,27.2957,8400.0
2017-06-08 13:00:00,28.51,28.51,28.38,28.47,11200.0,27.2861,27.2861,27.1617,27.2478,11200.0
2017-06-08 13:30:00,28.42,28.45,28.39,28.42,14800.0,27.1999,27.2287,27.1712,27.1999,14800.0
2017-06-08 14:00:00,28.41,28.41,28.29,28.29,21600.0,27.1904,27.1904,27.0755,27.0755,21600.0
2017-06-08 14:30:00,28.3,28.31,28.23,28.27,15216.0,27.0851,27.0947,27.0181,27.0564,15216.0
2017-06-08 15:00:00,28.25,28.36,28.25,28.35,16708.0,27.0372,27.1425,27.0372,27.133,16708.0
2017-06-08 15:30:00,28.35,28.45,28.33,28.39,47636.0,27.133,27.2287,27.1138,27.1712,47636.0
2017-06-09 09:30:00,28.45,28.7,28.27,28.34,36456.0,27.2287,27.4679,27.0564,27.1234,36456.0
2017-06-09 10:00:00,28.26,28.42,28.04,28.42,43384.0,27.0468,27.1999,26.8363,27.1999,43384.0
2017-06-09 10:30:00,28.41,28.5,28.37,28.46,16852.0,27.1904,27.2765,27.1521,27.2382,16852.0
2017-06-09 11:00:00,28.45,28.47,28.35,28.39,34200.0,27.2287,27.2478,27.133,27.1712,34200.0
2017-06-09 11:30:00,28.41,28.42,28.34,28.35,29304.0,27.1904,27.1999,27.1234,27.133,29304.0
2017-06-09 12:00:00,28.38,28.39,28.33,28.34,28000.0,27.1617,27.1712,27.1138,27.1234,28000.0
2017-06-09 12:30:00,28.34,28.38,28.34,28.36,25648.0,27.1234,27.1617,27.1234,27.1425,25648.0
2017-06-09 13:00:00,28.35,28.36,28.28,28.33,31600.0,27.133,27.1425,27.066,27.1138,31600.0
2017-06-09 13:30:00,28.34,28.35,28.26,28.26,26000.0,27.1234,27.133,27.0468,27.0468,26000.0
2017-06-09 14:00:00,28.26,28.29,28.19,28.2,27600.0,27.0468,27.0755,26.9798,26.9894,27600.0
2017-06-09 14:30:00,28.18,28.21,27.86,28.0,29252.0,26.9703,26.999,26.664,26.798,29252.0
2017-06-09 15:00:00,28.0,28.05,27.94,27.99,50432.0,26.798,26.8458,26.7406,26.7884,50432.0
2017-06-09 15:30:00,28.0,28.11,27.95,28.08,132292.0,26.798,26.9033,26.7501,26.8745,132292.0
2017-06-12 09:30:00,28.08,28.19,27.9,28.01,39308.0,26.8745,26.9798,26.7023,26.8075,39308.0
2017-06-12 10:00:00,28.0,28.0,27.68,27.72,24000.0,26.798,26.798,26.4917,26.53,24000.0
2017-06-12 10:30:00,27.73,27.75,27.62,27.75,12180.0,26.5396,26.5587,26.4343,26.5587,12180.0
2017-06-12 11:00:00,27.78,27.84,27.68,27.82,31200.0,26.5874,26.6448,26.4917,26.6257,31200.0
2017-06-12 11:30:00,27.81,27.96,27.81,27.92,14600.0,26.6161,26.7597,26.6161,26.7214,14600.0
2017-06-12 12:00:00,27.9,27.93,27.82,27.86,36000.0,26.7023,26.731,26.6257,26.664,36000.0
2017-06-12 12:30:00,27.88,27.93,27.83,27.83,10968.0,26.6831,26.731,26.6353,26.6353,10968.0
2017-06-12 13:00:00,27.85,27.85,27.67,27.69,24144.0,26.6544,26.6544,26.4821,26.5013,24144.0
2017-06-12 13:30:00,27.68,27.7,27.63,27.63,10404.0,26.4917,26.5109,26.4439,26.4439,10404.0
2017-06-12 14:00:00,27.61,27.68,27.61,27.62,23320.0,26.4247,26.4917,26.4247,26.4343,23320.0
2017-06-12 14:30:00,27.68,27.7,27.65,27.69,31068.0,26.4917,26.5109,26.463,26.5013,31068.0
2017-06-12 15:00:00,27.74,27.76,27.68,27.74,39948.0,26.5491,26.5683,26.4917,26.5491,39948.0
2017-06-12 15:30:00,27.75,27.85,27.75,27.85,87128.0,26.5587,26.6544,26.5587,26.6544,87128.0
2017-06-13 09:30:00,27.92,27.99,27.75,27.98,12044.0,26.7214,26.7884,26.5587,26.7788,12044.0
2017-06-13 10:00:00,28.0,28.05,27.94,27.94,17600.0,26.798,26.8458,26.7406,26.7406,17600.0
2017-06-13 10:30:00,27.98,27.99,27.76,27.78,45896.0,26.7788,26.7884,26.5683,26.5874,45896.0
2017-06-13 11:00:00,27.78,28.07,27.78,27.98,15200.0,26.5874,26.865,26.5874,26.7788,15200.0
2017-06-13 11:30:00,27.98,28.03,27.96,27.97,11836.0,26.7788,26.8267,26.7597,26.7693,11836.0
2017-06-13 12:00:00,28.0,28.0,27.81,27.85,9700.0,26.798,26.798,26.6161,26.6544,9700.0
2017-06-13 12:30:00,27.86,27.94,27.84,27.89,5200.0,26.664,26.7406,26.6448,26.6927,5200.0
2017-06-13 13:00:00,27.88,27.9,27.79,27.81,13200.0,26.6831,26.7023,26.597,26.6161,13200.0
2017-06-13 13:30:00,27.79,27.87,27.79,27.83,14420.0,26.597,26.6736,26.597,26.6353,14420.0
2017-06-13 14:00:00,27.85,27.9,27.79,27.82,15648.0,26.6544,26.7023,26.597,26.6257,15648.0
2017-06-13 14:30:00,27.81,27.83,27.79,27.8,22072.0,26.6161,26.6353,26.597,26.6066,22072.0
2017-06-13 15:00:00,27.81,27.84,27.79,27.82,80160.0,26.6161,26.6448,26.597,26.6257,80160.0
2017-06-13 15:30:00,27.83,27.86,27.78,27.84,104220.0,26.6353,26.664,26.5874,26.6448,104220.0
2017-06-14 09:30:00,27.97,28.03,27.92,27.95,14344.0,26.7693,26.8267,26.7214,26.7501,14344.0
2017-06-14 10:00:00,27.91,28.01,27.8,28.01,31564.0,26.7118,26.8075,26.6066,26.8075,31564.0
2017-06-14 10:30:00,27.97,28.06,27.94,28.06,24720.0,26.7693,26.8554,26.7406,26.8554,24720.0
2017-06-14 11:00:00,28.05,28.15,28.05,28.15,10400.0,26.8458,26.9415,26.8458,26.9415,10400.0
2017-06-14 11:30:00,28.15,28.23,28.12,28.23,105368.0,26.9415,27.0181,26.9128,27.0181,105368.0
2017-06-14 12:00:00,28.23,28.24,28.2,28.24,4000.0,27.0181,27.0277,26.9894,27.0277,4000.0
2017-06-14 12:30:00,28.21,28.24,28.19,28.22,147572.0,26.999,27.0277,26.9798,27.0085,147572.0
2017-06-14 13:00:00,28.22,28.25,28.22,28.25,16232.0,27.0085,27.0372,27.0085,27.0372,16232.0
2017-06-14 13:30:00,28.27,28.31,28.25,28.27,17200.0,27.0564,27.0947,27.0372,27.0564,17200.0
2017-06-14 14:00:00,28.24,28.25,28.05,28.1,228088.0,27.0277,27.0372,26.8458,26.8937,228088.0
2017-06-14 14:30:00,28.11,28.13,27.96,28.01,41820.0,26.9033,26.9224,26.7597,26.8075,41820.0
2017-06-14 15:00:00,28.01,28.01,27.88,27.97,17936.0,26.8075,26.8075,26.6831,26.7693,17936.0
2017-06-14 15:30:00,27.97,28.06,27.95,28.05,111176.0,26.7693,26.8554,26.7501,26.8458,111176.0
2017-06-15 09:30:00,27.79,27.85,27.54,27.66,51644.0,26.597,26.6544,26.3577,26.4726,51644.0
2017-06-15 10:00:00,27.63,27.77,27.59,27.75,25460.0,26.4439,26.5779,26.4056,26.5587,25460.0
2017-06-15 10:30:00,27.77,27.78,27.64,27.77,26148.0,26.5779,26.5874,26.4534,26.5779,26148.0
2017-06-15 11:00:00,27.73,27.77,27.68,27.7,7284.0,26.5396,26.5779,26.4917,26.5109,7284.0
2017-06-15 11:30:00,27.66,27.71,27.66,27.66,4000.0,26.4726,26.5204,26.4726,26.4726,4000.0
2017-06-15 12:00:00,27.67,27.67,27.66,27.66,800.0,26.4821,26.4821,26.4726,26.4726,800.0
2017-06-15 12:30:00,27.7,27.79,27.69,27.75,11600.0,26.5109,26.597,26.5013,26.5587,11600.0
2017-06-15 13:00:00,27.79,27.79,27.68,27.69,5600.0,26.597,26.597,26.4917,26.5013,5600.0
2017-06-15 13:30:00,27.75,27.75,27.61,27.66,8988.0,26.5587,26.5587,26.4247,26.4726,8988.0
2017-06-15 14:00:00,27.65,27.73,27.64,27.66,33764.0,26.463,26.5396,26.4534,26.4726,33764.0
2017-06-15 14:30:00,27.67,27.68,27.62,27.64,28800.0,26.4821,26.4917,26.4343,26.4534,28800.0
2017-06-15 15:00:00,27.63,27.68,27.61,27.66,70792.0,26.4439,26.4917,26.4247,26.4726,70792.0
2017-06-15 15:30:00,27.64,27.72,27.62,27.71,46180.0,26.4534,26.53,26.4343,26.5204,46180.0
2017-06-16 09:30:00,27.7,27.94,27.28,27.86,175140.0,26.5109,26.7406,26.1089,26.664,175140.0
2017-06-16 10:00:00,27.83,27.83,27.65,27.71,41260.0,26.6353,26.6353,26.463,26.5204,41260.0
2017-06-16 10:30:00,27.72,27.72,27.61,27.7,9200.0,26.53,26.53,26.4247,26.5109,9200.0
2017-06-16 11:00:00,27.73,27.73,27.6,27.67,12496.0,26.5396,26.5396,26.4151,26.4821,12496.0
2017-06-16 11:30:00,27.65,27.83,27.62,27.82,65624.0,26.463,26.6353,26.4343,26.6257,65624.0
2017-06-16 12:00:00,27.82,27.89,27.78,27.86,8984.0,26.6257,26.6927,26.5874,26.664,8984.0
2017-06-16 12:30:00,27.85,27.92,27.82,27.9,31200.0,26.6544,26.7214,26.6257,26.7023,31200.0
2017-06-16 13:00:00,27.91,27.95,27.83,27.89,12400.0,26.7118,26.7501,26.6353,26.6927,12400.0
2017-06-16 13:30:00,27.91,27.98,27.9,27.98,9496.0,26.7118,26.7788,26.7023,26.7788,9496.0
2017-06-16 14:00:00,27.94,27.94,27.85,27.87,19220.0,26.7406,26.7406,26.6544,26.6736,19220.0
2017-06-16 14:30:00,27.89,27.9,27.82,27.87,57100.0,26.6927,26.7023,26.6257,26.6736,57100.0
2017-06-16 15:00:00,27.89,27.9,27.83,27.84,44040.0,26.6927,26.7023,26.6353,26.6448,44040.0
2017-06-16 15:30:00,27.83,27.93,27.77,27.93,125684.0,26.6353,26.731,26.5779,26.731,125684.0
2017-06-19 09:30:00,28.02,28.05,27.79,27.99,12108.0,26.8171,26.8458,26.597,26.7884,12108.0
2017-06-19 10:00:00,28.0,28.16,27.96,28.16,18400.0,26.798,26.9511,26.7597,26.9511,18400.0
2017-06-19 10:30:00,28.14,28.21,28.02,28.19,30800.0,26.932,26.999,26.8171,26.9798,30800.0
2017-06-19 11:00:00,28.14,28.24,28.11,28.2,11944.0,26.932,27.0277,26.9033,26.9894,11944.0
2017-06-19 11:30:00,28.16,28.18,28.07,28.08,6932.0,26.9511,26.9703,26.865,26.8745,6932.0
2017-06-19 12:00:00,28.19,28.25,28.14,28.2,14400.0,26.9798,27.0372,26.932,26.9894,14400.0
2017-06-19 12:30:00,28.18,28.19,28.09,28.18,19200.0,26.9703,26.9798,26.8841,26.9703,19200.0
2017-06-19 13:00:00,28.17,28.31,28.17,28.22,16800.0,26.9607,27.0947,26.9607,27.0085,16800.0
2017-06-19 13:30:00,28.2,28.24,28.11,28.11,10472.0,26.9894,27.0277,26.9033,26.9033,10472.0
2017-06-19 14:00:00,28.14,28.25,28.06,28.23,102904.0,26.932,27.0372,26.8554,27.0181,102904.0
2017-06-19 14:30:00,28.2,28.24,28.14,28.21,33496.0,26.9894,27.0277,26.932,26.999,33496.0
2017-06-19 15:00:00,28.19,28.21,28.11,28.13,21736.0,26.9798,26.999,26.9033,26.9224,21736.0
2017-06-19 15:30:00,28.18,28.27,28.08,28.22,173064.0,26.9703,27.0564,26.8745,27.0085,173064.0
2017-06-20 09:30:00,28.2,28.56,28.04,28.37,17692.0,26.9894,27.3339,26.8363,27.1521,17692.0
2017-06-20 10:00:00,28.35,28.6,28.23,28.45,24768.0,27.133,27.3722,27.0181,27.2287,24768.0
2017-06-20 10:30:00,28.45,28.5,28.36,28.41,25788.0,27.2287,27.2765,27.1425,27.1904,25788.0
2017-06-20 11:00:00,28.45,28.56,28.28,28.44,49580.0,27.2287,27.3339,27.066,27.2191,49580.0
2017-06-20 11:30:00,28.32,28.47,28.31,28.47,22380.0,27.1042,27.2478,27.0947,27.2478,22380.0
2017-06-20 12:00:00,28.45,28.5,28.27,28.29,26400.0,27.2287,27.2765,27.0564,27.0755,26400.0
2017-06-20 12:30:00,28.33,28.4,28.26,28.36,20764.0,27.1138,27.1808,27.0468,27.1425,20764.0
2017-06-20 13:00:00,28.35,28.35,28.26,28.29,35072.0,27.133,27.133,27.0468,27.0755,35072.0
2017-06-20 13:30:00,28.35,28.38,28.25,28.31,15012.0,27.133,27.1617,27.0372,27.0947,15012.0
2017-06-20 14:00:00,28.29,28.33,28.22,28.23,35332.0,27.0755,27.1138,27.0085,27.0181,35332.0
2017-06-20 14:30:00,28.23,28.23,28.17,28.18,6224.0,27.0181,27.0181,26.9607,26.9703,6224.0
2017-06-20 15:00:00,28.17,28.25,28.15,28.21,18960.0,26.9607,27.0372,26.9415,26.999,18960.0
2017-06-20 15:30:00,28.18,28.27,28.14,28.22,236528.0,26.9703,27.0564,26.932,27.0085,236528.0
2017-06-21 09:30:00,28.32,28.39,27.49,28.32,27496.0,27.1042,27.1712,26.3099,27.1042,27496.0
2017-06-21 10:00:00,28.3,28.37,28.18,28.26,133136.0,27.0851,27.1521,26.9703,27.0468,133136.0
2017-06-21 10:30:00,28.2,28.43,28.06,28.39,119240.0,26.9894,27.2095,26.8554,27.1712,119240.0
2017-06-21 11:00:00,28.39,28.39,28.3,28.33,11048.0,27.1712,27.1712,27.0851,27.1138,11048.0
2017-06-21 11:30:00,28.27,28.43,28.27,28.39,4800.0,27.0564,27.2095,27.0564,27.1712,4800.0
2017-06-21 12:00:00,28.32,28.4,28.23,28.32,32036.0,27.1042,27.1808,27.0181,27.1042,32036.0
2017-06-21 12:30:00,28.35,28.42,28.31,28.31,12584.0,27.133,27.1999,27.0947,27.0947,12584.0
2017-06-21 13:00:00,28.33,28.4,28.25,28.4,51492.0,27.1138,27.1808,27.0372,27.1808,51492.0
2017-06-21 13:30:00,28.4,28.51,28.38,28.45,12000.0,27.1808,27.2861,27.1617,27.2287,12000.0
2017-06-21 14:00:00,28.48,28.49,28.39,28.39,13508.0,27.2574,27.2669,27.1712,27.1712,13508.0
2017-06-21 14:30:00,28.38,28.38,28.27,28.3,14776.0,27.1617,27.1617,27.0564,27.0851,14776.0
2017-06-21 15:00:00,28.3,28.31,28.26,28.31,21120.0,27.0851,27.0947,27.0468,27.0947,21120.0
2017-06-21 15:30:00,28.3,28.52,28.28,28.49,212544.0,27.0851,27.2957,27.066,27.2669,212544.0
2017-06-22 09:30:00,28.52,28.7,28.34,28.6,26368.0,27.2957,27.4679,27.1234,27.3722,26368.0
2017-06-22 10:00:00,28.61,28.64,28.54,28.63,26148.0,27.3818,27.4105,27.3148,27.4009,26148.0
2017-06-22 10:30:00,28.64,28.69,28.6,28.65,21420.0,27.4105,27.4584,27.3722,27.4201,21420.0
2017-06-22 11:00:00,28.7,28.73,28.63,28.68,11424.0,27.4679,27.4966,27.4009,27.4488,11424.0
2017-06-22 11:30:00,28.69,28.82,28.67,28.79,15200.0,27.4584,27.5828,27.4392,27.5541,15200.0
2017-06-22 12:00:00,28.8,28.85,28.78,28.85,11300.0,27.5636,27.6115,27.5445,27.6115,11300.0
2017-06-22 12:30:00,28.86,28.89,28.77,28.88,14816.0,27.6211,27.6498,27.5349,27.6402,14816.0
2017-06-22 13:00:00,28.88,28.95,28.86,28.93,19600.0,27.6402,27.7072,27.6211,27.6881,19600.0
2017-06-22 13:30:00,28.91,29.0,28.88,28.93,47452.0,27.6689,27.755,27.6402,27.6881,47452.0
2017-06-22 14:00:00,28.93,28.99,28.88,28.92,27964.0,27.6881,27.7455,27.6402,27.6785,27964.0
2017-06-22 14:30:00,28.96,29.09,28.92,29.09,60156.0,27.7168,27.8412,27.6785,27.8412,60156.0
2017-06-22 15:00:00,29.09,29.1,29.01,29.05,48648.0,27.8412,27.8508,27.7646,27.8029,48648.0
2017-06-22 15:30:00,29.06,29.14,29.02,29.08,154032.0,27.8125,27.889,27.7742,27.8316,154032.0
2017-06-23 09:30:00,29.06,29.15,28.48,29.07,43612.0,27.8125,27.8986,27.2574,27.822,43612.0
2017-06-23 10:00:00,29.08,29.2,28.89,29.16,33300.0,27.8316,27.9465,27.6498,27.9082,33300.0
2017-06-23 10:30:00,29.15,29.19,29.0,29.14,16132.0,27.8986,27.9369,27.755,27.889,16132.0
2017-06-23 11:00:00,29.14,29.14,29.08,29.09,22936.0,27.889,27.889,27.8316,27.8412,22936.0
2017-06-23 11:30:00,29.11,29.16,29.07,29.14,41656.0,27.8603,27.9082,27.822,27.889,41656.0
2017-06-23 12:00:00,29.14,29.17,29.06,29.17,13400.0,27.889,27.9178,27.8125,27.9178,13400.0
2017-06-23 12:30:00,29.15,29.18,29.08,29.15,28400.0,27.8986,27.9273,27.8316,27.8986,28400.0
2017-06-23 13:00:00,29.14,29.16,29.08,29.15,14508.0,27.889,27.9082,27.8316,27.8986,14508.0
2017-06-23 13:30:00,29.15,29.22,29.13,29.15,17736.0,27.8986,27.9656,27.8795,27.8986,17736.0
2017-06-23 14:00:00,29.14,29.21,29.09,29.14,42160.0,27.889,27.956,27.8412,27.889,42160.0
2017-06-23 14:30:00,29.17,29.19,29.12,29.17,29144.0,27.9178,27.9369,27.8699,27.9178,29144.0
2017-06-23 15:00:00,29.17,29.22,29.16,29.18,49680.0,27.9178,27.9656,27.9082,27.9273,49680.0
2017-06-23 15:30:00,29.18,29.45,29.18,29.38,234336.0,27.9273,28.1857,27.9273,28.1187,234336.0
2017-06-26 09:30:00,29.43,29.43,29.24,29.39,34864.0,28.1666,28.1666,27.9847,28.1283,34864.0
2017-06-26 10:00:00,29.31,29.45,29.31,29.43,16348.0,28.0517,28.1857,28.0517,28.1666,16348.0
2017-06-26 10:30:00,29.41,29.45,29.31,29.39,25600.0,28.1474,28.1857,28.0517,28.1283,25600.0
2017-06-26 11:00:00,29.4,29.45,29.36,29.44,16400.0,28.1379,28.1857,28.0996,28.1762,16400.0
2017-06-26 11:30:00,29.45,29.53,29.43,29.53,13600.0,28.1857,28.2623,28.1666,28.2623,13600.0
2017-06-26 12:00:00,29.5,29.6,29.48,29.48,18408.0,28.2336,28.3293,28.2144,28.2144,18408.0
2017-06-26 12:30:00,29.5,29.59,29.48,29.52,26536.0,28.2336,28.3197,28.2144,28.2527,26536.0
2017-06-26 13:00:00,29.5,29.54,29.44,29.49,27456.0,28.2336,28.2719,28.1762,28.224,27456.0
2017-06-26 13:30:00,29.49,29.57,29.47,29.47,15428.0,28.224,28.3006,28.2049,28.2049,15428.0
2017-06-26 14:00:00,29.48,29.53,29.45,29.53,39932.0,28.2144,28.2623,28.1857,28.2623,39932.0
2017-06-26 14:30:00,29.53,29.61,29.52,29.6,28656.0,28.2623,28.3389,28.2527,28.3293,28656.0
2017-06-26 15:00:00,29.58,29.66,29.56,29.63,37564.0,28.3101,28.3867,28.291,28.358,37564.0
2017-06-26 15:30:00,29.64,29.66,29.48,29.52,110288.0,28.3676,28.3867,28.2144,28.2527,110288.0
2017-06-27 09:30:00,29.5,29.69,29.38,29.53,76056.0,28.2336,28.4154,28.1187,28.2623,76056.0
2017-06-27 10:00:00,29.56,29.6,29.47,29.53,36948.0,28.291,28.3293,28.2049,28.2623,36948.0
2017-06-27 10:30:00,29.5,29.63,29.47,29.6,29648.0,28.2336,28.358,28.2049,28.3293,29648.0
2017-06-27 11:00:00,29.61,29.64,29.58,29.6,2800.0,28.3389,28.3676,28.3101,28.3293,2800.0
2017-06-27 11:30:00,29.6,29.63,29.6,29.63,4800.0,28.3293,28.358,28.3293,28.358,4800.0
2017-06-27 12:00:00,29.55,29.58,29.55,29.58,2400.0,28.2814,28.3101,28.2814,28.3101,2400.0
2017-06-27 12:30:00,29.54,29.57,29.5,29.57,51408.0,28.2719,28.3006,28.2336,28.3006,51408.0
2017-06-27 13:00:00,29.54,29.56,29.5,29.53,33200.0,28.2719,28.291,28.2336,28.2623,33200.0
2017-06-27 13:30:00,29.54,29.55,29.49,29.55,75332.0,28.2719,28.2814,28.224,28.2814,75332.0
2017-06-27 14:00:00,29.53,29.56,29.44,29.48,48640.0,28.2623,28.291,28.1762,28.2144,48640.0
2017-06-27 14:30:00,29.54,29.54,29.46,29.51,47700.0,28.2719,28.2719,28.1953,28.2432,47700.0
2017-06-27 15:00:00,29.5,29.52,29.38,29.42,46740.0,28.2336,28.2527,28.1187,28.157,46740.0
2017-06-27 15:30:00,29.41,29.56,29.3,29.4,299728.0,28.1474,28.291,28.0422,28.1379,299728.0
2017-06-28 09:30:00,29.55,29.6,29.25,29.57,12864.0,28.2814,28.3293,27.9943,28.3006,12864.0
2017-06-28 10:00:00,29.61,29.66,29.6,29.62,7600.0,28.3389,28.3867,28.3293,28.3484,7600.0
2017-06-28 10:30:00,29.62,29.68,29.57,29.63,26228.0,28.3484,28.4059,28.3006,28.358,26228.0
2017-06-28 11:00:00,29.6,29.67,29.59,29.66,9200.0,28.3293,28.3963,28.3197,28.3867,9200.0
2017-06-28 11:30:00,29.6,29.76,29.55,29.68,24500.0,28.3293,28.4824,28.2814,28.4059,24500.0
2017-06-28 12:00:00,29.7,29.7,29.62,29.63,12024.0,28.425,28.425,28.3484,28.358,12024.0
2017-06-28 12:30:00,29.65,29.73,29.62,29.68,12820.0,28.3771,28.4537,28.3484,28.4059,12820.0
2017-06-28 13:00:00,29.64,29.67,29.61,29.66,7600.0,28.3676,28.3963,28.3389,28.3867,7600.0
2017-06-28 13:30:00,29.68,29.72,29.62,29.7,12000.0,28.4059,28.4441,28.3484,28.425,12000.0
2017-06-28 14:00:00,29.71,29.79,29.66,29.79,28424.0,28.4346,28.5111,28.3867,28.5111,28424.0
2017-06-28 14:30:00,29.78,29.81,29.69,29.71,19180.0,28.5016,28.5303,28.4154,28.4346,19180.0
2017-06-28 15:00:00,29.71,29.75,29.68,29.74,21600.0,28.4346,28.4729,28.4059,28.4633,21600.0
2017-06-28 15:30:00,29.73,29.76,29.56,29.7,232492.0,28.4537,28.4824,28.291,28.425,232492.0
2017-06-29 09:30:00,29.7,30.0,29.66,29.79,31952.0,28.425,28.7121,28.3867,28.5111,31952.0
2017-06-29 10:00:00,29.7,29.81,29.59,29.6,22400.0,28.425,28.5303,28.3197,28.3293,22400.0
2017-06-29 10:30:00,29.58,29.63,29.39,29.53,25756.0,28.3101,28.358,28.1283,28.2623,25756.0
2017-06-29 11:00:00,29.55,29.55,29.34,29.34,19264.0,28.2814,28.2814,28.0805,28.0805,19264.0
2017-06-29 11:30:00,29.31,29.55,29.31,29.31,14420.0,28.0517,28.2814,28.0517,28.0517,14420.0
2017-06-29 12:00:00,29.36,29.48,29.34,29.48,12828.0,28.0996,28.2144,28.0805,28.2144,12828.0
2017-06-29 12:30:00,29.45,29.49,29.35,29.37,18400.0,28.1857,28.224,28.09,28.1092,18400.0
2017-06-29 13:00:00,29.35,29.36,29.09,29.12,18564.0,28.09,28.0996,27.8412,27.8699,18564.0
2017-06-29 13:30:00,29.11,29.32,29.11,29.25,12892.0,27.8603,28.0613,27.8603,27.9943,12892.0
2017-06-29 14:00:00,29.26,29.41,29.26,29.37,11524.0,28.0039,28.1474,28.0039,28.1092,11524.0
2017-06-29 14:30:00,29.39,29.39,29.27,29.31,18060.0,28.1283,28.1283,28.0135,28.0517,18060.0
2017-06-29 15:00:00,29.32,29.36,29.27,29.29,30360.0,28.0613,28.0996,28.0135,28.0326,30360.0
2017-06-29 15:30:00,29.29,29.42,29.28,29.33,110344.0,28.0326,28.157,28.023,28.0709,110344.0
2017-06-30 09:30:00,29.43,29.46,29.31,29.35,12844.0,28.1666,28.1953,28.0517,28.09,12844.0
2017-06-30 10:00:00,29.41,29.45,29.31,29.4,8976.0,28.1474,28.1857,28.0517,28.1379,8976.0
2017-06-30 10:30:00,29.38,29.44,29.35,29.4,12300.0,28.1187,28.1762,28.09,28.1379,12300.0
2017-06-30 11:00:00,29.41,29.45,29.31,29.44,34824.0,28.1474,28.1857,28.0517,28.1762,34824.0
2017-06-30 11:30:00,29.43,29.46,29.4,29.41,10800.0,28.1666,28.1953,28.1379,28.1474,10800.0
2017-06-30 12:00:00,29.45,29.48,29.43,29.47,8400.0,28.1857,28.2144,28.1666,28.2049,8400.0
2017-06-30 12:30:00,29.49,29.57,29.47,29.5,14840.0,28.224,28.3006,28.2049,28.2336,14840.0
2017-06-30 13:00:00,29.52,29.52,29.38,29.45,12204.0,28.2527,28.2527,28.1187,28.1857,12204.0
2017-06-30 13:30:00,29.46,29.46,29.38,29.4,6560.0,28.1953,28.1953,28.1187,28.1379,6560.0
2017-06-30 14:00:00,29.4,29.43,29.37,29.43,11452.0,28.1379,28.1666,28.1092,28.1666,11452.0
2017-06-30 14:30:00,29.46,29.51,29.43,29.51,12800.0,28.1953,28.2432,28.1666,28.2432,12800.0
2017-06-30 15:00:00,29.51,29.53,29.46,29.5,26012.0,28.2432,28.2623,28.1953,28.2336,26012.0
2017-06-30 15:30:00,29.5,29.51,29.38,29.39,68316.0,28.2336,28.2432,28.1187,28.1283,68316.0
2017-07-03 09:30:00,29.53,29.89,29.35,29.7,41632.0,28.2623,28.6068,28.09,28.425,41632.0
2017-07-03 10:00:00,29.72,29.72,29.56,29.59,29364.0,28.4441,28.4441,28.291,28.3197,29364.0
2017-07-03 10:30:00,29.63,29.63,29.45,29.45,9600.0,28.358,28.358,28.1857,28.1857,9600.0
2017-07-03 11:00:00,29.42,29.48,29.4,29.47,10800.0,28.157,28.2144,28.1379,28.2049,10800.0
2017-07-03 11:30:00,29.5,29.56,29.45,29.45,26124.0,28.2336,28.291,28.1857,28.1857,26124.0
2017-07-03 12:00:00,29.46,29.55,29.36,29.36,23240.0,28.1953,28.2814,28.0996,28.0996,23240.0
2017-07-03 12:30:00,29.38,29.39,29.17,29.22,165968.0,28.1187,28.1283,27.9178,27.9656,165968.0
2017-07-05 09:30:00,29.22,29.46,28.82,29.29,14056.0,27.9656,28.1953,27.5828,28.0326,14056.0
2017-07-05 10:00:00,29.33,29.45,29.32,29.43,16596.0,28.0709,28.1857,28.0613,28.1666,16596.0
2017-07-05 10:30:00,29.43,29.44,29.3,29.33,38472.0,28.1666,28.1762,28.0422,28.0709,38472.0
2017-07-05 11:00:00,29.34,29.39,29.27,29.31,21672.0,28.0805,28.1283,28.0135,28.0517,21672.0
2017-07-05 11:30:00,29.32,29.32,29.16,29.16,13216.0,28.0613,28.0613,27.9082,27.9082,13216.0
2017-07-05 12:00:00,29.21,29.22,29.15,29.18,24400.0,27.956,27.9656,27.8986,27.9273,24400.0
2017-07-05 12:30:00,29.21,29.29,29.2,29.29,6068.0,27.956,28.0326,27.9465,28.0326,6068.0
2017-07-05 13:00:00,29.27,29.27,29.16,29.17,25320.0,28.0135,28.0135,27.9082,27.9178,25320.0
2017-07-05 13:30:00,29.15,29.16,29.05,29.07,20016.0,27.8986,27.9082,27.8029,27.822,20016.0
2017-07-05 14:00:00,29.06,29.18,29.02,29.18,32384.0,27.8125,27.9273,27.7742,27.9273,32384.0
2017-07-05 14:30:00,29.14,29.19,29.09,29.1,33428.0,27.889,27.9369,27.8412,27.8508,33428.0
2017-07-05 15:00:00,29.08,29.15,29.03,29.06,47328.0,27.8316,27.8986,27.7838,27.8125,47328.0
2017-07-05 15:30:00,29.05,29.09,29.0,29.08,162184.0,27.8029,27.8412,27.755,27.8316,162184.0
2017-07-06 09:30:00,28.92,29.33,28.85,29.04,33760.0,27.6785,28.0709,27.6115,27.7933,33760.0
2017-07-06 10:00:00,29.06,29.06,28.89,28.91,26912.0,27.8125,27.8125,27.6498,27.6689,26912.0
2017-07-06 10:30:00,28.88,29.07,28.88,29.04,13600.0,27.6402,27.822,27.6402,27.7933,13600.0
2017-07-06 11:00:00,29.07,29.07,28.96,28.99,6800.0,27.822,27.822,27.7168,27.7455,6800.0
2017-07-06 11:30:00,29.02,29.06,28.98,28.99,10764.0,27.7742,27.8125,27.7359,27.7455,10764.0
2017-07-06 12:00:00,29.05,29.05,28.98,28.98,10400.0,27.8029,27.8029,27.7359,27.7359,10400.0
2017-07-06 12:30:00,28.99,29.04,28.99,29.0,7348.0,27.7455,27.7933,27.7455,27.755,7348.0
2017-07-06 13:00:00,29.01,29.05,28.97,29.05,4028.0,27.7646,27.8029,27.7263,27.8029,4028.0
2017-07-06 13:30:00,29.02,29.04,28.95,28.95,16748.0,27.7742,27.7933,27.7072,27.7072,16748.0
2017-07-06 14:00:00,28.97,29.03,28.94,28.99,22588.0,27.7263,27.7838,27.6976,27.7455,22588.0
2017-07-06 14:30:00,28.97,28.99,28.91,28.97,45584.0,27.7263,27.7455,27.6689,27.7263,45584.0
2017-07-06 15:00:00,29.02,29.06,28.96,28.96,63008.0,27.7742,27.8125,27.7168,27.7168,63008.0
2017-07-06 15:30:00,29.0,29.03,28.93,29.0,95900.0,27.755,27.7838,27.6881,27.755,95900.0
2017-07-07 09:30:00,29.09,29.49,29.09,29.49,17724.0,27.8412,28.224,27.8412,28.224,17724.0
2017-07-07 10:00:00,29.5,29.5,29.38,29.38,15996.0,28.2336,28.2336,28.1187,28.1187,15996.0
2017-07-07 10:30:00,29.39,29.44,29.33,29.36,17236.0,28.1283,28.1762,28.0709,28.0996,17236.0
2017-07-07 11:00:00,29.36,29.47,29.31,29.47,51924.0,28.0996,28.2049,28.0517,28.2049,51924.0
2017-07-07 11:30:00,29.47,29.5,29.46,29.48,3600.0,28.2049,28.2336,28.1953,28.2144,3600.0
2017-07-07 12:00:00,29.45,29.5,29.44,29.44,10800.0,28.1857,28.2336,28.1762,28.1762,10800.0
2017-07-07 12:30:00,29.44,29.48,29.43,29.44,13600.0,28.1762,28.2144,28.1666,28.1762,13600.0
2017-07-07 13:00:00,29.44,29.48,29.36,29.42,22080.0,28.1762,28.2144,28.0996,28.157,22080.0
2017-07-07 13:30:00,29.37,29.38,29.34,29.38,5600.0,28.1092,28.1187,28.0805,28.1187,5600.0
2017-07-07 14:00:00,29.37,29.4,29.34,29.38,3600.0,28.1092,28.1379,28.0805,28.1187,3600.0
2017-07-07 14:30:00,29.35,29.42,29.35,29.39,10400.0,28.09,28.157,28.09,28.1283,10400.0
2017-07-07 15:00:00,29.4,29.43,29.36,29.41,14744.0,28.1379,28.1666,28.0996,28.1474,14744.0
2017-07-07 15:30:00,29.45,29.46,29.39,29.43,80696.0,28.1857,28.1953,28.1283,28.1666,80696.0
2017-07-10 09:30:00,29.4,29.4,28.89,29.37,3620.0,28.1379,28.1379,27.6498,28.1092,3620.0
2017-07-10 10:00:00,29.27,29.36,29.21,29.29,10008.0,28.0135,28.0996,27.956,28.0326,10008.0
2017-07-10 10:30:00,29.24,29.24,29.17,29.17,2000.0,27.9847,27.9847,27.9178,27.9178,2000.0
2017-07-10 11:00:00,29.2,29.32,29.2,29.21,12000.0,27.9465,28.0613,27.9465,27.956,12000.0
2017-07-10 11:30:00,29.25,29.38,29.23,29.35,46244.0,27.9943,28.1187,27.9752,28.09,46244.0
2017-07-10 12:00:00,29.34,29.4,29.31,29.37,40380.0,28.0805,28.1379,28.0517,28.1092,40380.0
2017-07-10 12:30:00,29.34,29.34,29.27,29.28,11644.0,28.0805,28.0805,28.0135,28.023,11644.0
2017-07-10 13:00:00,29.29,29.29,29.27,29.29,4280.0,28.0326,28.0326,28.0135,28.0326,4280.0
2017-07-10 13:30:00,29.27,29.29,29.22,29.26,6084.0,28.0135,28.0326,27.9656,28.0039,6084.0
2017-07-10 14:00:00,29.23,29.24,29.17,29.17,4640.0,27.9752,27.9847,27.9178,27.9178,4640.0
2017-07-10 14:30:00,29.18,29.19,29.13,29.13,11992.0,27.9273,27.9369,27.8795,27.8795,11992.0
2017-07-10 15:00:00,29.15,29.18,29.07,29.15,50808.0,27.8986,27.9273,27.822,27.8986,50808.0
2017-07-10 15:30:00,29.15,29.2,29.06,29.1,63468.0,27.8986,27.9465,27.8125,27.8508,63468.0
2017-07-11 09:30:00,29.1,29.21,28.98,29.11,5104.0,27.8508,27.956,27.7359,27.8603,5104.0
2017-07-11 10:00:00,29.12,29.19,29.02,29.17,9200.0,27.8699,27.9369,27.7742,27.9178,9200.0
2017-07-11 10:30:00,29.16,29.22,29.14,29.22,12296.0,27.9082,27.9656,27.889,27.9656,12296.0
2017-07-11 11:00:00,29.18,29.19,29.01,29.06,12404.0,27.9273,27.9369,27.7646,27.8125,12404.0
2017-07-11 11:30:00,29.09,29.14,29.03,29.14,13572.0,27.8412,27.889,27.7838,27.889,13572.0
2017-07-11 12:00:00,29.11,29.14,29.03,29.07,7600.0,27.8603,27.889,27.7838,27.822,7600.0
2017-07-11 12:30:00,29.08,29.16,29.03,29.16,16460.0,27.8316,27.9082,27.7838,27.9082,16460.0
2017-07-11 13:00:00,29.13,29.17,29.04,29.05,6400.0,27.8795,27.9178,27.7933,27.8029,6400.0
2017-07-11 13:30:00,29.04,29.16,29.01,29.16,10000.0,27.7933,27.9082,27.7646,27.9082,10000.0
2017-07-11 14:00:00,29.12,29.21,29.08,29.21,22024.0,27.8699,27.956,27.8316,27.956,22024.0
2017-07-11 14:30:00,29.21,29.23,29.18,29.19,12400.0,27.956,27.9752,27.9273,27.9369,12400.0
2017-07-11 15:00:00,29.21,29.31,29.17,29.31,26008.0,27.956,28.0517,27.9178,28.0517,26008.0
2017-07-11 15:30:00,29.31,29.32,29.1,29.21,103908.0,28.0517,28.0613,27.8508,27.956,103908.0
2017-07-12 09:30:00,29.37,29.4,29.26,29.37,17028.0,28.1092,28.1379,28.0039,28.1092,17028.0
2017-07-12 10:00:00,29.37,29.41,29.28,29.41,16400.0,28.1092,28.1474,28.023,28.1474,16400.0
2017-07-12 10:30:00,29.39,29.42,29.33,29.42,8008.0,28.1283,28.157,28.0709,28.157,8008.0
2017-07-12 11:00:00,29.4,29.43,29.28,29.28,9600.0,28.1379,28.1666,28.023,28.023,9600.0
2017-07-12 11:30:00,29.31,29.31,29.17,29.17,34272.0,28.0517,28.0517,27.9178,27.9178,34272.0
2017-07-12 12:00:00,29.18,29.21,29.13,29.13,12000.0,27.9273,27.956,27.8795,27.8795,12000.0
2017-07-12 12:30:00,29.11,29.11,29.04,29.08,4012.0,27.8603,27.8603,27.7933,27.8316,4012.0
2017-07-12 13:00:00,29.06,29.1,29.02,29.09,20800.0,27.8125,27.8508,27.7742,27.8412,20800.0
2017-07-12 13:30:00,29.13,29.16,29.1,29.1,40204.0,27.8795,27.9082,27.8508,27.8508,40204.0
2017-07-12 14:00:00,29.13,29.19,29.09,29.16,39144.0,27.8795,27.9369,27.8412,27.9082,39144.0
2017-07-12 14:30:00,29.18,29.18,29.08,29.14,47496.0,27.9273,27.9273,27.8316,27.889,47496.0
2017-07-12 15:00:00,29.14,29.18,29.09,29.15,31120.0,27.889,27.9273,27.8412,27.8986,31120.0
2017-07-12 15:30:00,29.15,29.15,29.06,29.07,81012.0,27.8986,27.8986,27.8125,27.822,81012.0
2017-07-13 09:30:00,28.92,28.99,28.61,28.68,21408.0,27.6785,27.7455,27.3818,27.4488,21408.0
2017-07-13 10:00:00,28.84,28.84,28.55,28.63,19600.0,27.6019,27.6019,27.3244,27.4009,19600.0
2017-07-13 10:30:00,28.59,28.64,28.57,28.63,7604.0,27.3626,27.4105,27.3435,27.4009,7604.0
2017-07-13 11:00:00,28.62,28.81,28.59,28.74,11600.0,27.3914,27.5732,27.3626,27.5062,11600.0
2017-07-13 11:30:00,28.77,28.84,28.76,28.8,6960.0,27.5349,27.6019,27.5254,27.5636,6960.0
2017-07-13 12:00:00,28.8,28.86,28.8,28.84,15628.0,27.5636,27.6211,27.5636,27.6019,15628.0
2017-07-13 12:30:00,28.86,28.87,28.83,28.87,6800.0,27.6211,27.6306,27.5923,27.6306,6800.0
2017-07-13 13:00:00,28.86,28.87,28.81,28.83,10000.0,27.6211,27.6306,27.5732,27.5923,10000.0
2017-07-13 13:30:00,28.85,28.86,28.78,28.81,13264.0,27.6115,27.6211,27.5445,27.5732,13264.0
2017-07-13 14:00:00,28.82,28.83,28.73,28.79,12000.0,27.5828,27.5923,27.4966,27.5541,12000.0
2017-07-13 14:30:00,28.79,29.02,28.75,28.9,36576.0,27.5541,27.7742,27.5158,27.6593,36576.0
2017-07-13 15:00:00,28.93,29.02,28.89,28.89,40000.0,27.6881,27.7742,27.6498,27.6498,40000.0
2017-07-13 15:30:00,28.91,28.94,28.89,28.92,69564.0,27.6689,27.6976,27.6498,27.6785,69564.0
2017-07-14 09:30:00,28.96,29.07,28.8,28.95,8672.0,27.7168,27.822,27.5636,27.7072,8672.0
2017-07-14 10:00:00,28.97,29.06,28.94,28.99,12928.0,27.7263,27.8125,27.6976,27.7455,12928.0
2017-07-14 10:30:00,28.97,29.04,28.97,28.99,1600.0,27.7263,27.7933,27.7263,27.7455,1600.0
2017-07-14 11:00:00,28.99,29.03,28.96,28.96,18000.0,27.7455,27.7838,27.7168,27.7168,18000.0
2017-07-14 11:30:00,28.98,29.0,28.88,28.97,17596.0,27.7359,27.755,27.6402,27.7263,17596.0
2017-07-14 12:00:00,28.95,28.95,28.91,28.92,2400.0,27.7072,27.7072,27.6689,27.6785,2400.0
2017-07-14 12:30:00,28.91,28.92,28.89,28.9,2800.0,27.6689,27.6785,27.6498,27.6593,2800.0
2017-07-14 13:00:00,28.89,28.91,28.88,28.89,4000.0,27.6498,27.6689,27.6402,27.6498,4000.0
2017-07-14 13:30:00,28.91,28.93,28.89,28.9,8000.0,27.6689,27.6881,27.6498,27.6593,8000.0
2017-07-14 14:00:00,28.93,29.02,28.91,28.95,14212.0,27.6881,27.7742,27.6689,27.7072,14212.0
2017-07-14 14:30:00,28.97,28.97,28.91,28.91,6400.0,27.7263,27.7263,27.6689,27.6689,6400.0
2017-07-14 15:00:00,28.91,28.95,28.87,28.93,39036.0,27.6689,27.7072,27.6306,27.6881,39036.0
2017-07-14 15:30:00,28.93,28.95,28.78,28.8,91592.0,27.6881,27.7072,27.5445,27.5636,91592.0
2017-07-17 09:30:00,28.94,29.07,28.66,28.82,41996.0,27.6976,27.822,27.4296,27.5828,41996.0
2017-07-17 10:00:00,28.85,28.89,28.83,28.86,11300.0,27.6115,27.6498,27.5923,27.6211,11300.0
2017-07-17 10:30:00,28.88,29.0,28.83,29.0,42624.0,27.6402,27.755,27.5923,27.755,42624.0
2017-07-17 11:00:00,29.02,29.15,28.89,28.95,45916.0,27.7742,27.8986,27.6498,27.7072,45916.0
2017-07-17 11:30:00,28.93,28.94,28.87,28.89,12400.0,27.6881,27.6976,27.6306,27.6498,12400.0
2017-07-17 12:00:00,28.91,28.91,28.82,28.87,17200.0,27.6689,27.6689,27.5828,27.6306,17200.0
2017-07-17 12:30:00,28.88,28.94,28.83,28.93,35600.0,27.6402,27.6976,27.5923,27.6881,35600.0
2017-07-17 13:00:00,28.94,29.01,28.94,29.01,12800.0,27.6976,27.7646,27.6976,27.7646,12800.0
2017-07-17 13:30:00,29.0,29.0,28.96,29.0,13504.0,27.755,27.755,27.7168,27.755,13504.0
2017-07-17 14:00:00,28.99,29.05,28.97,29.03,11096.0,27.7455,27.8029,27.7263,27.7838,11096.0
2017-07-17 14:30:00,29.05,29.12,29.03,29.12,15600.0,27.8029,27.8699,27.7838,27.8699,15600.0
2017-07-17 15:00:00,29.11,29.14,29.04,29.07,38364.0,27.8603,27.889,27.7933,27.822,38364.0
2017-07-17 15:30:00,29.05,29.1,29.0,29.03,55300.0,27.8029,27.8508,27.755,27.7838,55300.0
2017-07-18 09:30:00,29.03,29.31,29.01,29.25,44120.0,27.7838,28.0517,27.7646,27.9943,44120.0
2017-07-18 10:00:00,29.3,29.38,29.22,29.38,40768.0,28.0422,28.1187,27.9656,28.1187,40768.0
2017-07-18 10:30:00,29.37,29.39,29.26,29.3,70964.0,28.1092,28.1283,28.0039,28.0422,70964.0
2017-07-18 11:00:00,29.3,29.31,29.25,29.27,66896.0,28.0422,28.0517,27.9943,28.0135,66896.0
2017-07-18 11:30:00,29.27,29.36,29.26,29.36,16000.0,28.0135,28.0996,28.0039,28.0996,16000.0
2017-07-18 12:00:00,29.33,29.36,29.33,29.34,11200.0,28.0709,28.0996,28.0709,28.0805,11200.0
2017-07-18 12:30:00,29.34,29.35,29.31,29.34,36636.0,28.0805,28.09,28.0517,28.0805,36636.0
2017-07-18 13:00:00,29.34,29.34,29.26,29.28,5600.0,28.0805,28.0805,28.0039,28.023,5600.0
2017-07-18 13:30:00,29.27,29.27,29.22,29.22,23184.0,28.0135,28.0135,27.9656,27.9656,23184.0
2017-07-18 14:00:00,29.21,29.27,29.2,29.25,39940.0,27.956,28.0135,27.9465,27.9943,39940.0
2017-07-18 14:30:00,29.25,29.41,29.25,29.41,59168.0,27.9943,28.1474,27.9943,28.1474,59168.0
2017-07-18 15:00:00,29.38,29.38,29.3,29.33,51248.0,28.1187,28.1187,28.0422,28.0709,51248.0
2017-07-18 15:30:00,29.34,29.4,29.25,29.32,91992.0,28.0805,28.1379,27.9943,28.0613,91992.0
2017-07-19 09:30:00,29.45,29.56,29.34,29.35,28812.0,28.1857,28.291,28.0805,28.09,28812.0
2017-07-19 10:00:00,29.33,29.6,29.33,29.56,59108.0,28.0709,28.3293,28.0709,28.291,59108.0
2017-07-19 10:30:00,29.56,29.56,29.43,29.47,61792.0,28.291,28.291,28.1666,28.2049,61792.0
2017-07-19 11:00:00,29.43,29.5,29.43,29.43,7292.0,28.1666,28.2336,28.1666,28.1666,7292.0
2017-07-19 11:30:00,29.45,29.46,29.38,29.38,97600.0,28.1857,28.1953,28.1187,28.1187,97600.0
2017-07-19 12:00:00,29.39,29.54,29.38,29.5,29040.0,28.1283,28.2719,28.1187,28.2336,29040.0
2017-07-19 12:30:00,29.52,29.54,29.46,29.52,26212.0,28.2527,28.2719,28.1953,28.2527,26212.0
2017-07-19 13:00:00,29.48,29.48,29.4,29.4,2000.0,28.2144,28.2144,28.1379,28.1379,2000.0
2017-07-19 13:30:00,29.4,29.45,29.39,29.43,12400.0,28.1379,28.1857,28.1283,28.1666,12400.0
2017-07-19 14:00:00,29.4,29.41,29.4,29.4,3016.0,28.1379,28.1474,28.1379,28.1379,3016.0
2017-07-19 14:30:00,29.36,29.36,29.3,29.3,9444.0,28.0996,28.0996,28.0422,28.0422,9444.0
2017-07-19 15:00:00,29.31,29.35,29.29,29.33,19272.0,28.0517,28.09,28.0326,28.0709,19272.0
2017-07-19 15:30:00,29.33,29.34,29.2,29.23,93972.0,28.0709,28.0805,27.9465,27.9752,93972.0
2017-07-20 09:30:00,29.34,29.54,28.89,29.44,12572.0,28.0805,28.2719,27.6498,28.1762,12572.0
2017-07-20 10:00:00,29.46,29.46,29.34,29.42,7176.0,28.1953,28.1953,28.0805,28.157,7176.0
2017-07-20 10:30:00,29.37,29.37,29.35,29.36,5600.0,28.1092,28.1092,28.09,28.0996,5600.0
2017-07-20 11:00:00,29.4,29.4,29.36,29.37,11312.0,28.1379,28.1379,28.0996,28.1092,11312.0
2017-07-20 11:30:00,29.36,29.4,29.35,29.37,6996.0,28.0996,28.1379,28.09,28.1092,6996.0
2017-07-20 12:00:00,29.37,29.49,29.34,29.49,9160.0,28.1092,28.224,28.0805,28.224,9160.0
2017-07-20 12:30:00,29.46,29.5,29.43,29.44,7852.0,28.1953,28.2336,28.1666,28.1762,7852.0
2017-07-20 13:00:00,29.46,29.48,29.44,29.46,5200.0,28.1953,28.2144,28.1762,28.1953,5200.0
2017-07-20 13:30:00,29.48,29.48,29.45,29.46,5600.0,28.2144,28.2144,28.1857,28.1953,5600.0
2017-07-20 14:00:00,29.48,29.48,29.4,29.42,10772.0,28.2144,28.2144,28.1379,28.157,10772.0
2017-07-20 14:30:00,29.43,29.43,29.37,29.38,10180.0,28.1666,28.1666,28.1092,28.1187,10180.0
2017-07-20 15:00:00,29.37,29.37,29.31,29.34,15148.0,28.1092,28.1092,28.0517,28.0805,15148.0
2017-07-20 15:30:00,29.33,29.34,29.19,29.23,97672.0,28.0709,28.0805,27.9369,27.9752,97672.0
2017-07-21 09:30:00,29.24,29.47,29.11,29.29,10700.0,27.9847,28.2049,27.8603,28.0326,10700.0
2017-07-21 10:00:00,29.28,29.32,29.17,29.23,29200.0,28.023,28.0613,27.9178,27.9752,29200.0
2017-07-21 10:30:00,29.25,29.34,29.2,29.24,37200.0,27.9943,28.0805,27.9465,27.9847,37200.0
2017-07-21 11:00:00,29.29,29.36,29.25,29.28,10800.0,28.0326,28.0996,27.9943,28.023,10800.0
2017-07-21 11:30:00,29.3,29.3,29.26,29.3,9192.0,28.0422,28.0422,28.0039,28.0422,9192.0
2017-07-21 12:00:00,29.31,29.39,29.28,29.29,14404.0,28.0517,28.1283,28.023,28.0326,14404.0
2017-07-21 12:30:00,29.31,29.34,29.29,29.32,9200.0,28.0517,28.0805,28.0326,28.0613,9200.0
2017-07-21 13:00:00,29.33,29.34,29.23,29.25,30736.0,28.0709,28.0805,27.9752,27.9943,30736.0
2017-07-21 13:30:00,29.25,29.34,29.25,29.31,18536.0,27.9943,28.0805,27.9943,28.0517,18536.0
2017-07-21 14:00:00,29.33,29.39,29.28,29.36,11800.0,28.0709,28.1283,28.023,28.0996,11800.0
2017-07-21 14:30:00,29.36,29.36,29.32,29.34,12468.0,28.0996,28.0996,28.0613,28.0805,12468.0
2017-07-21 15:00:00,29.34,29.41,29.34,29.41,15600.0,28.0805,28.1474,28.0805,28.1474,15600.0
2017-07-21 15:30:00,29.41,29.7,29.41,29.48,121892.0,28.1474,28.425,28.1474,28.2144,121892.0
2017-07-24 09:30:00,29.56,29.7,29.39,29.64,18324.0,28.291,28.425,28.1283,28.3676,18324.0
2017-07-24 10:00:00,29.52,29.61,29.5,29.54,16400.0,28.2527,28.3389,28.2336,28.2719,16400.0
2017-07-24 10:30:00,29.54,29.54,29.49,29.5,7600.0,28.2719,28.2719,28.224,28.2336,7600.0
2017-07-24 11:00:00,29.49,29.5,29.44,29.46,6420.0,28.224,28.2336,28.1762,28.1953,6420.0
2017-07-24 11:30:00,29.47,29.49,29.45,29.47,11396.0,28.2049,28.224,28.1857,28.2049,11396.0
2017-07-24 12:00:00,29.5,29.53,29.48,29.52,9496.0,28.2336,28.2623,28.2144,28.2527,9496.0
2017-07-24 12:30:00,29.53,29.55,29.39,29.39,29200.0,28.2623,28.2814,28.1283,28.1283,29200.0
2017-07-24 13:00:00,29.4,29.45,29.4,29.42,4560.0,28.1379,28.1857,28.1379,28.157,4560.0
2017-07-24 13:30:00,29.49,29.52,29.44,29.45,20844.0,28.224,28.2527,28.1762,28.1857,20844.0
2017-07-24 14:00:00,29.48,29.5,29.46,29.5,5388.0,28.2144,28.2336,28.1953,28.2336,5388.0
2017-07-24 14:30:00,29.5,29.51,29.41,29.48,103564.0,28.2336,28.2432,28.1474,28.2144,103564.0
2017-07-24 15:00:00,29.47,29.53,29.45,29.53,45884.0,28.2049,28.2623,28.1857,28.2623,45884.0
2017-07-24 15:30:00,29.52,29.57,29.5,29.5,60400.0,28.2527,28.3006,28.2336,28.2336,60400.0
2017-07-25 09:30:00,29.68,29.68,29.13,29.47,41212.0,28.4059,28.4059,27.8795,28.2049,41212.0
2017-07-25 10:00:00,29.45,29.53,29.44,29.53,14808.0,28.1857,28.2623,28.1762,28.2623,14808.0
2017-07-25 10:30:00,29.54,29.58,29.33,29.37,17148.0,28.2719,28.3101,28.0709,28.1092,17148.0
2017-07-25 11:00:00,29.41,29.45,29.39,29.43,16800.0,28.1474,28.1857,28.1283,28.1666,16800.0
2017-07-25 11:30:00,29.45,29.45,29.41,29.44,12800.0,28.1857,28.1857,28.1474,28.1762,12800.0
2017-07-25 12:00:00,29.44,29.45,29.39,29.4,15200.0,28.1762,28.1857,28.1283,28.1379,15200.0
2017-07-25 12:30:00,29.42,29.46,29.42,29.45,6800.0,28.157,28.1953,28.157,28.1857,6800.0
2017-07-25 13:00:00,29.46,29.49,29.46,29.48,8000.0,28.1953,28.224,28.1953,28.2144,8000.0
2017-07-25 13:30:00,29.49,29.49,29.45,29.49,8800.0,28.224,28.224,28.1857,28.224,8800.0
2017-07-25 14:00:00,29.49,29.57,29.48,29.55,18400.0,28.224,28.3006,28.2144,28.2814,18400.0
2017-07-25 14:30:00,29.58,29.61,29.51,29.58,26400.0,28.3101,28.3389,28.2432,28.3101,26400.0
2017-07-25 15:00:00,29.58,29.59,29.54,29.55,38800.0,28.3101,28.3197,28.2719,28.2814,38800.0
2017-07-25 15:30:00,29.55,29.57,29.45,29.56,166040.0,28.2814,28.3006,28.1857,28.291,166040.0
2017-07-26 09:30:00,29.53,29.55,29.39,29.48,12672.0,28.2623,28.2814,28.1283,28.2144,12672.0
2017-07-26 10:00:00,29.5,29.61,29.43,29.52,7600.0,28.2336,28.3389,28.1666,28.2527,7600.0
2017-07-26 10:30:00,29.52,29.52,29.45,29.45,8508.0,28.2527,28.2527,28.1857,28.1857,8508.0
2017-07-26 11:00:00,29.45,29.57,29.45,29.55,3200.0,28.1857,28.3006,28.1857,28.2814,3200.0
2017-07-26 11:30:00,29.53,29.56,29.46,29.48,27024.0,28.2623,28.291,28.1953,28.2144,27024.0
2017-07-26 12:00:00,29.47,29.5,29.38,29.39,13840.0,28.2049,28.2336,28.1187,28.1283,13840.0
2017-07-26 12:30:00,29.39,29.4,29.3,29.4,9720.0,28.1283,28.1379,28.0422,28.1379,9720.0
2017-07-26 13:00:00,29.34,29.34,29.29,29.31,3080.0,28.0805,28.0805,28.0326,28.0517,3080.0
2017-07-26 13:30:00,29.34,29.37,29.3,29.3,5600.0,28.0805,28.1092,28.0422,28.0422,5600.0
2017-07-26 14:00:00,29.33,29.37,29.29,29.3,9224.0,28.0709,28.1092,28.0326,28.0422,9224.0
2017-07-26 14:30:00,29.28,29.29,29.24,29.25,10404.0,28.023,28.0326,27.9847,27.9943,10404.0
2017-07-26 15:00:00,29.24,29.33,29.23,29.29,18328.0,27.9847,28.0709,27.9752,28.0326,18328.0
2017-07-26 15:30:00,29.3,29.38,29.28,29.31,72148.0,28.0422,28.1187,28.023,28.0517,72148.0
2017-07-27 09:30:00,29.4,29.4,29.18,29.21,5828.0,28.1379,28.1379,27.9273,27.956,5828.0
2017-07-27 10:00:00,29.22,29.3,29.16,29.28,9600.0,27.9656,28.0422,27.9082,28.023,9600.0
2017-07-27 10:30:00,29.32,29.35,29.25,29.25,12400.0,28.0613,28.09,27.9943,27.9943,12400.0
2017-07-27 11:00:00,29.24,29.29,29.17,29.17,6800.0,27.9847,28.0326,27.9178,27.9178,6800.0
2017-07-27 11:30:00,29.17,29.27,29.15,29.22,8400.0,27.9178,28.0135,27.8986,27.9656,8400.0
2017-07-27 12:00:00,29.22,29.25,29.17,29.23,9200.0,27.9656,27.9943,27.9178,27.9752,9200.0
2017-07-27 12:30:00,29.23,29.23,29.11,29.11,16800.0,27.9752,27.9752,27.8603,27.8603,16800.0
2017-07-27 13:00:00,29.12,29.13,28.98,29.02,9600.0,27.8699,27.8795,27.7359,27.7742,9600.0
2017-07-27 13:30:00,28.99,29.07,28.93,29.05,14784.0,27.7455,27.822,27.6881,27.8029,14784.0
2017-07-27 14:00:00,29.05,29.2,29.01,29.09,19400.0,27.8029,27.9465,27.7646,27.8412,19400.0
2017-07-27 14:30:00,29.12,29.15,29.02,29.08,11044.0,27.8699,27.8986,27.7742,27.8316,11044.0
2017-07-27 15:00:00,29.11,29.11,29.02,29.03,18636.0,27.8603,27.8603,27.7742,27.7838,18636.0
2017-07-27 15:30:00,29.05,29.09,29.01,29.07,52564.0,27.8029,27.8412,27.7646,27.822,52564.0
2017-07-28 09:30:00,29.08,29.08,28.8,28.8,2068.0,27.8316,27.8316,27.5636,27.5636,2068.0
2017-07-28 10:00:00,28.79,29.08,28.78,28.9,18000.0,27.5541,27.8316,27.5445,27.6593,18000.0
2017-07-28 10:30:00,28.9,29.05,28.9,28.97,5200.0,27.6593,27.8029,27.6593,27.7263,5200.0
2017-07-28 11:00:00,29.04,29.11,28.98,29.05,16880.0,27.7933,27.8603,27.7359,27.8029,16880.0
2017-07-28 11:30:00,29.08,29.11,29.0,29.07,8400.0,27.8316,27.8603,27.755,27.822,8400.0
2017-07-28 12:00:00,29.04,29.05,29.0,29.02,6540.0,27.7933,27.8029,27.755,27.7742,6540.0
2017-07-28 12:30:00,29.02,29.14,29.02,29.12,5240.0,27.7742,27.889,27.7742,27.8699,5240.0
2017-07-28 13:00:00,29.09,29.13,29.0,29.1,2260.0,27.8412,27.8795,27.755,27.8508,2260.0
2017-07-28 13:30:00,29.11,29.18,29.08,29.1,4000.0,27.8603,27.9273,27.8316,27.8508,4000.0
2017-07-28 14:00:00,29.14,29.16,29.14,29.14,3600.0,27.889,27.9082,27.889,27.889,3600.0
2017-07-28 14:30:00,29.19,29.19,29.08,29.12,13352.0,27.9369,27.9369,27.8316,27.8699,13352.0
2017-07-28 15:00:00,29.15,29.17,29.1,29.1,7600.0,27.8986,27.9178,27.8508,27.8508,7600.0
2017-07-28 15:30:00,29.12,29.17,29.09,29.12,52444.0,27.8699,27.9178,27.8412,27.8699,52444.0
2017-07-31 09:30:00,29.18,29.25,29.0,29.2,8016.0,27.9273,27.9943,27.755,27.9465,8016.0
2017-07-31 10:00:00,29.11,29.17,29.07,29.16,8400.0,27.8603,27.9178,27.822,27.9082,8400.0
2017-07-31 10:30:00,29.12,29.15,29.1,29.15,4268.0,27.8699,27.8986,27.8508,27.8986,4268.0
2017-07-31 11:00:00,29.1,29.2,29.07,29.18,6000.0,27.8508,27.9465,27.822,27.9273,6000.0
2017-07-31 11:30:00,29.2,29.34,29.18,29.33,21200.0,27.9465,28.0805,27.9273,28.0709,21200.0
2017-07-31 12:00:00,29.22,29.27,29.18,29.23,7600.0,27.9656,28.0135,27.9273,27.9752,7600.0
2017-07-31 12:30:00,29.22,29.22,29.17,29.2,4400.0,27.9656,27.9656,27.9178,27.9465,4400.0
2017-07-31 13:00:00,29.21,29.27,29.17,29.19,21060.0,27.956,28.0135,27.9178,27.9369,21060.0
2017-07-31 13:30:00,29.23,29.24,29.19,29.24,10304.0,27.9752,27.9847,27.9369,27.9847,10304.0
2017-07-31 14:00:00,29.24,29.24,29.13,29.17,6800.0,27.9847,27.9847,27.8795,27.9178,6800.0
2017-07-31 14:30:00,29.15,29.21,29.14,29.21,7200.0,27.8986,27.956,27.889,27.956,7200.0
2017-07-31 15:00:00,29.18,29.2,29.08,29.12,19200.0,27.9273,27.9465,27.8316,27.8699,19200.0
2017-07-31 15:30:00,29.11,29.11,28.88,28.98,111452.0,27.8603,27.8603,27.6402,27.7359,111452.0
2017-08-01 09:30:00,29.09,29.13,28.69,28.95,73476.0,27.8412,27.8795,27.4584,27.7072,73476.0
2017-08-01 10:00:00,28.85,28.9,28.85,28.89,6072.0,27.6115,27.6593,27.6115,27.6498,6072.0
2017-08-01 10:30:00,28.93,28.99,28.93,28.93,17352.0,27.6881,27.7455,27.6881,27.6881,17352.0
2017-08-01 11:00:00,28.94,29.03,28.94,28.98,27600.0,27.6976,27.7838,27.6976,27.7359,27600.0
2017-08-01 11:30:00,28.98,29.05,28.96,29.03,26412.0,27.7359,27.8029,27.7168,27.7838,26412.0
2017-08-01 12:00:00,28.98,29.07,28.98,28.98,11600.0,27.7359,27.822,27.7359,27.7359,11600.0
2017-08-01 12:30:00,28.96,29.02,28.95,29.0,14336.0,27.7168,27.7742,27.7072,27.755,14336.0
2017-08-01 13:00:00,28.98,29.02,28.83,28.97,140496.0,27.7359,27.7742,27.5923,27.7263,140496.0
2017-08-01 13:30:00,29.0,29.0,28.96,29.0,26000.0,27.755,27.755,27.7168,27.755,26000.0
2017-08-01 14:00:00,28.98,29.0,28.96,28.98,46308.0,27.7359,27.755,27.7168,27.7359,46308.0
2017-08-01 14:30:00,28.98,29.04,28.93,29.04,22000.0,27.7359,27.7933,27.6881,27.7933,22000.0
2017-08-01 15:00:00,28.98,29.03,28.95,28.98,51728.0,27.7359,27.7838,27.7072,27.7359,51728.0
2017-08-01 15:30:00,28.98,29.0,28.9,28.93,109184.0,27.7359,27.755,27.6593,27.6881,109184.0
2017-08-02 09:30:00,29.08,29.18,28.91,29.01,10996.0,27.8316,27.9273,27.6689,27.7646,10996.0
2017-08-02 10:00:00,28.89,28.95,28.85,28.85,13600.0,27.6498,27.7072,27.6115,27.6115,13600.0
2017-08-02 10:30:00,28.85,28.85,28.76,28.77,6000.0,27.6115,27.6115,27.5254,27.5349,6000.0
2017-08-02 11:00:00,28.8,28.8,28.78,28.78,3140.0,27.5636,27.5636,27.5445,27.5445,3140.0
2017-08-02 11:30:00,28.8,28.91,28.78,28.84,47668.0,27.5636,27.6689,27.5445,27.6019,47668.0
2017-08-02 12:00:00,28.85,28.9,28.81,28.85,50288.0,27.6115,27.6593,27.5732,27.6115,50288.0
2017-08-02 12:30:00,28.85,28.89,28.83,28.86,51616.0,27.6115,27.6498,27.5923,27.6211,51616.0
2017-08-02 13:00:00,28.87,28.9,28.86,28.86,20000.0,27.6306,27.6593,27.6211,27.6211,20000.0
2017-08-02 13:30:00,28.87,28.92,28.84,28.86,49564.0,27.6306,27.6785,27.6019,27.6211,49564.0
2017-08-02 14:00:00,28.86,28.95,28.84,28.88,37788.0,27.6211,27.7072,27.6019,27.6402,37788.0
2017-08-02 14:30:00,28.87,29.07,28.85,28.99,89172.0,27.6306,27.822,27.6115,27.7455,89172.0
2017-08-02 15:00:00,28.95,28.95,28.87,28.95,40536.0,27.7072,27.7072,27.6306,27.7072,40536.0
2017-08-02 15:30:00,28.92,28.93,28.84,28.85,126624.0,27.6785,27.6881,27.6019,27.6115,126624.0
2017-08-03 09:30:00,28.91,29.32,28.76,28.85,24456.0,27.6689,28.0613,27.5254,27.6115,24456.0
2017-08-03 10:00:00,28.84,29.05,28.78,28.81,38492.0,27.6019,27.8029,27.5445,27.5732,38492.0
2017-08-03 10:30:00,28.83,28.85,28.77,28.81,54860.0,27.5923,27.6115,27.5349,27.5732,54860.0
2017-08-03 11:00:00,28.81,28.81,28.71,28.73,41364.0,27.5732,27.5732,27.4775,27.4966,41364.0
2017-08-03 11:30:00,28.73,28.8,28.66,28.8,83136.0,27.4966,27.5636,27.4296,27.5636,83136.0
2017-08-03 12:00:00,28.82,28.82,28.75,28.75,20416.0,27.5828,27.5828,27.5158,27.5158,20416.0
2017-08-03 12:30:00,28.77,28.84,28.74,28.83,32488.0,27.5349,27.6019,27.5062,27.5923,32488.0
2017-08-03 13:00:00,28.83,28.89,28.75,28.81,38732.0,27.5923,27.6498,27.5158,27.5732,38732.0
2017-08-03 13:30:00,28.74,28.92,28.74,28.82,46148.0,27.5062,27.6785,27.5062,27.5828,46148.0
2017-08-03 14:00:00,28.82,28.92,28.77,28.92,40720.0,27.5828,27.6785,27.5349,27.6785,40720.0
2017-08-03 14:30:00,28.95,28.96,28.89,28.89,21596.0,27.7072,27.7168,27.6498,27.6498,21596.0
2017-08-03 15:00:00,28.9,28.91,28.82,28.84,54052.0,27.6593,27.6689,27.5828,27.6019,54052.0
2017-08-03 15:30:00,28.83,28.93,28.81,28.81,138944.0,27.5923,27.6881,27.5732,27.5732,138944.0
2017-08-04 09:30:00,28.74,28.86,28.56,28.82,25676.0,27.5062,27.6211,27.3339,27.5828,25676.0
2017-08-04 10:00:00,28.81,28.83,28.65,28.72,29060.0,27.5732,27.5923,27.4201,27.4871,29060.0
2017-08-04 10:30:00,28.78,28.87,28.64,28.74,27200.0,27.5445,27.6306,27.4105,27.5062,27200.0
2017-08-04 11:00:00,28.73,28.84,28.7,28.84,30048.0,27.4966,27.6019,27.4679,27.6019,30048.0
2017-08-04 11:30:00,28.82,28.85,28.76,28.78,22928.0,27.5828,27.6115,27.5254,27.5445,22928.0
2017-08-04 12:00:00,28.79,28.82,28.77,28.79,32080.0,27.5541,27.5828,27.5349,27.5541,32080.0
2017-08-04 12:30:00,28.77,28.78,28.66,28.67,33476.0,27.5349,27.5445,27.4296,27.4392,33476.0
2017-08-04 13:00:00,28.69,28.73,28.68,28.7,16000.0,27.4584,27.4966,27.4488,27.4679,16000.0
2017-08-04 13:30:00,28.71,28.8,28.7,28.72,22800.0,27.4775,27.5636,27.4679,27.4871,22800.0
2017-08-04 14:00:00,28.71,28.74,28.7,28.74,21672.0,27.4775,27.5062,27.4679,27.5062,21672.0
2017-08-04 14:30:00,28.74,28.76,28.64,28.72,38348.0,27.5062,27.5254,27.4105,27.4871,38348.0
2017-08-04 15:00:00,28.71,28.74,28.69,28.74,29252.0,27.4775,27.5062,27.4584,27.5062,29252.0
2017-08-04 15:30:00,28.72,28.84,28.7,28.84,85672.0,27.4871,27.6019,27.4679,27.6019,85672.0
2017-08-07 09:30:00,28.75,29.03,28.75,28.95,16208.0,27.5158,27.7838,27.5158,27.7072,16208.0
2017-08-07 10:00:00,28.89,28.89,28.76,28.8,17384.0,27.6498,27.6498,27.5254,27.5636,17384.0
2017-08-07 10:30:00,28.8,28.92,28.78,28.82,27028.0,27.5636,27.6785,27.5445,27.5828,27028.0
2017-08-07 11:00:00,28.84,29.05,28.84,29.0,16496.0,27.6019,27.8029,27.6019,27.755,16496.0
2017-08-07 11:30:00,28.97,29.05,28.91,29.03,11200.0,27.7263,27.8029,27.6689,27.7838,11200.0
2017-08-07 12:00:00,29.0,29.19,28.94,29.0,25200.0,27.755,27.9369,27.6976,27.755,25200.0
2017-08-07 12:30:00,29.24,29.27,28.9,29.05,13384.0,27.9847,28.0135,27.6593,27.8029,13384.0
2017-08-07 13:00:00,29.02,29.08,28.73,29.0,10800.0,27.7742,27.8316,27.4966,27.755,10800.0
2017-08-07 13:30:00,29.02,29.02,28.95,28.98,12496.0,27.7742,27.7742,27.7072,27.7359,12496.0
2017-08-07 14:00:00,28.99,29.07,28.94,28.98,11816.0,27.7455,27.822,27.6976,27.7359,11816.0
2017-08-07 14:30:00,29.0,29.09,28.96,29.0,36884.0,27.755,27.8412,27.7168,27.755,36884.0
2017-08-07 15:00:00,29.02,29.04,28.96,28.96,33976.0,27.7742,27.7933,27.7168,27.7168,33976.0
2017-08-07 15:30:00,28.98,29.06,28.96,29.06,95536.0,27.7359,27.8125,27.7168,27.8125,95536.0
2017-08-08 09:30:00,29.5,30.49,28.41,28.89,186940.0,28.2336,29.1811,27.1904,27.6498,186940.0
2017-08-08 10:00:00,29.02,29.33,28.75,28.82,67996.0,27.7742,28.0709,27.5158,27.5828,67996.0
2017-08-08 10:30:00,28.84,29.11,28.82,28.83,45588.0,27.6019,27.8603,27.5828,27.5923,45588.0
2017-08-08 11:00:00,28.88,29.08,28.49,28.75,99060.0,27.6402,27.8316,27.2669,27.5158,99060.0
2017-08-08 11:30:00,28.65,28.8,28.08,28.13,88940.0,27.4201,27.5636,26.8745,26.9224,88940.0
2017-08-08 12:00:00,28.13,28.89,28.13,28.63,152000.0,26.9224,27.6498,26.9224,27.4009,152000.0
2017-08-08 12:30:00,28.66,28.92,28.39,28.47,62104.0,27.4296,27.6785,27.1712,27.2478,62104.0
2017-08-08 13:00:00,28.52,28.72,28.52,28.66,48960.0,27.2957,27.4871,27.2957,27.4296,48960.0
2017-08-08 13:30:00,28.66,28.8,28.3,28.39,83364.0,27.4296,27.5636,27.0851,27.1712,83364.0
2017-08-08 14:00:00,28.36,28.55,28.27,28.44,82992.0,27.1425,27.3244,27.0564,27.2191,82992.0
2017-08-08 14:30:00,28.43,28.55,28.38,28.42,66560.0,27.2095,27.3244,27.1617,27.1999,66560.0
2017-08-08 15:00:00,28.41,28.56,28.3,28.43,104664.0,27.1904,27.3339,27.0851,27.2095,104664.0
2017-08-08 15:30:00,28.43,28.53,28.32,28.4,207820.0,27.2095,27.3052,27.1042,27.1808,207820.0
2017-08-09 09:30:00,28.45,28.65,28.25,28.4,20160.0,27.2287,27.4201,27.0372,27.1808,20160.0
2017-08-09 10:00:00,28.47,28.5,28.32,28.33,35636.0,27.2478,27.2765,27.1042,27.1138,35636.0
2017-08-09 10:30:00,28.38,28.59,28.38,28.57,27988.0,27.1617,27.3626,27.1617,27.3435,27988.0
2017-08-09 11:00:00,28.57,28.61,28.39,28.6,46228.0,27.3435,27.3818,27.1712,27.3722,46228.0
2017-08-09 11:30:00,28.58,28.61,28.49,28.58,48896.0,27.3531,27.3818,27.2669,27.3531,48896.0
2017-08-09 12:00:00,28.58,28.66,28.41,28.48,102400.0,27.3531,27.4296,27.1904,27.2574,102400.0
2017-08-09 12:30:00,28.51,28.55,28.45,28.48,49812.0,27.2861,27.3244,27.2287,27.2574,49812.0
2017-08-09 13:00:00,28.52,28.53,28.47,28.5,61520.0,27.2957,27.3052,27.2478,27.2765,61520.0
2017-08-09 13:30:00,28.48,28.51,28.42,28.47,39324.0,27.2574,27.2861,27.1999,27.2478,39324.0
2017-08-09 14:00:00,28.52,28.53,28.41,28.47,49292.0,27.2957,27.3052,27.1904,27.2478,49292.0
2017-08-09 14:30:00,28.41,28.53,28.38,28.49,49816.0,27.1904,27.3052,27.1617,27.2669,49816.0
2017-08-09 15:00:00,28.47,28.54,28.37,28.5,69336.0,27.2478,27.3148,27.1521,27.2765,69336.0
2017-08-09 15:30:00,28.5,28.65,28.48,28.63,209764.0,27.2765,27.4201,27.2574,27.4009,209764.0
2017-08-10 09:30:00,28.47,29.5,28.32,28.64,41580.0,27.2478,28.2336,27.1042,27.4105,41580.0
2017-08-10 10:00:00,28.64,28.73,28.5,28.73,24468.0,27.4105,27.4966,27.2765,27.4966,24468.0
2017-08-10 10:30:00,28.73,28.79,28.68,28.68,110400.0,27.4966,27.5541,27.4488,27.4488,110400.0
2017-08-10 11:00:00,28.67,28.82,28.61,28.75,33016.0,27.4392,27.5828,27.3818,27.5158,33016.0
2017-08-10 11:30:00,28.75,28.8,28.73,28.77,27200.0,27.5158,27.5636,27.4966,27.5349,27200.0
2017-08-10 12:00:00,28.78,28.81,28.75,28.8,38400.0,27.5445,27.5732,27.5158,27.5636,38400.0
2017-08-10 12:30:00,28.79,28.81,28.77,28.81,26516.0,27.5541,27.5732,27.5349,27.5732,26516.0
2017-08-10 13:00:00,28.81,28.88,28.79,28.82,23240.0,27.5732,27.6402,27.5541,27.5828,23240.0
2017-08-10 13:30:00,28.82,28.86,28.81,28.86,16932.0,27.5828,27.6211,27.5732,27.6211,16932.0
2017-08-10 14:00:00,28.84,28.98,28.83,28.97,18588.0,27.6019,27.7359,27.5923,27.7263,18588.0
2017-08-10 14:30:00,28.98,29.0,28.97,29.0,41776.0,27.7359,27.755,27.7263,27.755,41776.0
2017-08-10 15:00:00,29.0,29.21,28.97,29.04,89120.0,27.755,27.956,27.7263,27.7933,89120.0
2017-08-10 15:30:00,29.07,29.33,28.93,29.19,312180.0,27.822,28.0709,27.6881,27.9369,312180.0
2017-08-11 09:30:00,29.24,29.38,29.2,29.24,14356.0,27.9847,28.1187,27.9465,27.9847,14356.0
2017-08-11 10:00:00,29.27,29.44,29.22,29.39,37548.0,28.0135,28.1762,27.9656,28.1283,37548.0
2017-08-11 10:30:00,29.41,29.58,29.39,29.57,25696.0,28.1474,28.3101,28.1283,28.3006,25696.0
2017-08-11 11:00:00,29.58,29.62,29.32,29.32,19600.0,28.3101,28.3484,28.0613,28.0613,19600.0
2017-08-11 11:30:00,29.33,29.44,29.33,29.36,15768.0,28.0709,28.1762,28.0709,28.0996,15768.0
2017-08-11 12:00:00,29.35,29.47,29.35,29.38,18788.0,28.09,28.2049,28.09,28.1187,18788.0
2017-08-11 12:30:00,29.4,29.45,29.39,29.4,12408.0,28.1379,28.1857,28.1283,28.1379,12408.0
2017-08-11 13:00:00,29.39,29.42,29.38,29.38,26332.0,28.1283,28.157,28.1187,28.1187,26332.0
2017-08-11 13:30:00,29.41,29.47,29.38,29.47,14816.0,28.1474,28.2049,28.1187,28.2049,14816.0
2017-08-11 14:00:00,29.43,29.46,29.37,29.39,42044.0,28.1666,28.1953,28.1092,28.1283,42044.0
2017-08-11 14:30:00,29.39,29.41,29.37,29.41,29556.0,28.1283,28.1474,28.1092,28.1474,29556.0
2017-08-11 15:00:00,29.4,29.47,29.4,29.41,42940.0,28.1379,28.2049,28.1379,28.1474,42940.0
2017-08-11 15:30:00,29.39,29.45,29.38,29.39,74896.0,28.1283,28.1857,28.1187,28.1283,74896.0
2017-08-14 09:30:00,29.64,29.94,29.03,29.55,17636.0,28.3676,28.6547,27.7838,28.2814,17636.0
2017-08-14 10:00:00,29.53,29.57,29.37,29.37,11192.0,28.2623,28.3006,28.1092,28.1092,11192.0
2017-08-14 10:30:00,29.38,29.42,29.25,29.38,19600.0,28.1187,28.157,27.9943,28.1187,19600.0
2017-08-14 11:00:00,29.35,29.35,29.29,29.34,10304.0,28.09,28.09,28.0326,28.0805,10304.0
2017-08-14 11:30:00,29.34,29.44,29.34,29.44,7200.0,28.0805,28.1762,28.0805,28.1762,7200.0
2017-08-14 12:00:00,29.4,29.46,29.4,29.45,6400.0,28.1379,28.1953,28.1379,28.1857,6400.0
2017-08-14 12:30:00,29.42,29.45,29.35,29.42,18444.0,28.157,28.1857,28.09,28.157,18444.0
2017-08-14 13:00:00,29.43,29.43,29.37,29.4,9472.0,28.1666,28.1666,28.1092,28.1379,9472.0
2017-08-14 13:30:00,29.41,29.41,29.38,29.38,10780.0,28.1474,28.1474,28.1187,28.1187,10780.0
2017-08-14 14:00:00,29.39,29.39,29.34,29.34,30060.0,28.1283,28.1283,28.0805,28.0805,30060.0
2017-08-14 14:30:00,29.36,29.38,29.36,29.36,12000.0,28.0996,28.1187,28.0996,28.0996,12000.0
2017-08-14 15:00:00,29.36,29.38,29.32,29.36,22064.0,28.0996,28.1187,28.0613,28.0996,22064.0
2017-08-14 15:30:00,29.35,29.42,29.31,29.37,82780.0,28.09,28.157,28.0517,28.1092,82780.0
2017-08-15 09:30:00,29.33,29.54,29.2,29.4,15016.0,28.0709,28.2719,27.9465,28.1379,15016.0
2017-08-15 10:00:00,29.29,29.46,29.29,29.38,14824.0,28.0326,28.1953,28.0326,28.1187,14824.0
2017-08-15 10:30:00,29.38,29.5,29.36,29.39,15824.0,28.1187,28.2336,28.0996,28.1283,15824.0
2017-08-15 11:00:00,29.46,29.46,29.41,29.41,6800.0,28.1953,28.1953,28.1474,28.1474,6800.0
2017-08-15 11:30:00,29.42,29.42,29.37,29.38,18776.0,28.157,28.157,28.1092,28.1187,18776.0
2017-08-15 12:00:00,29.38,29.39,29.36,29.38,9600.0,28.1187,28.1283,28.0996,28.1187,9600.0
2017-08-15 12:30:00,29.38,29.41,29.36,29.37,30180.0,28.1187,28.1474,28.0996,28.1092,30180.0
2017-08-15 13:00:00,29.36,29.36,29.29,29.31,6400.0,28.0996,28.0996,28.0326,28.0517,6400.0
2017-08-15 13:30:00,29.3,29.31,29.28,29.3,10000.0,28.0422,28.0517,28.023,28.0422,10000.0
2017-08-15 14:00:00,29.3,29.33,29.3,29.33,6640.0,28.0422,28.0709,28.0422,28.0709,6640.0
2017-08-15 14:30:00,29.35,29.35,29.28,29.3,15200.0,28.09,28.09,28.023,28.0422,15200.0
2017-08-15 15:00:00,29.28,29.3,29.27,29.27,24940.0,28.023,28.0422,28.0135,28.0135,24940.0
2017-08-15 15:30:00,29.27,29.35,29.23,29.24,60388.0,28.0135,28.09,27.9752,27.9847,60388.0
2017-08-16 09:30:00,29.31,29.5,29.25,29.35,8348.0,28.1276,28.31,28.07,28.166,8348.0
2017-08-16 10:00:00,29.38,29.39,29.31,29.38,11600.0,28.1948,28.2044,28.1276,28.1948,11600.0
2017-08-16 10:30:00,29.35,29.43,29.32,29.39,8400.0,28.166,28.2428,28.1372,28.2044,8400.0
2017-08-16 11:00:00,29.47,29.49,29.44,29.45,16852.0,28.2812,28.3004,28.2524,28.262,16852.0
2017-08-16 11:30:00,29.46,29.47,29.44,29.46,42456.0,28.2716,28.2812,28.2524,28.2716,42456.0
2017-08-16 12:00:00,29.45,29.56,29.45,29.56,8400.0,28.262,28.3675,28.262,28.3675,8400.0
2017-08-16 12:30:00,29.6,29.61,29.53,29.57,21604.0,28.4059,28.4155,28.3387,28.3771,21604.0
2017-08-16 13:00:00,29.56,29.58,29.55,29.57,7684.0,28.3675,28.3867,28.3579,28.3771,7684.0
2017-08-16 13:30:00,29.58,29.67,29.58,29.66,10996.0,28.3867,28.4731,28.3867,28.4635,10996.0
2017-08-16 14:00:00,29.67,29.68,29.64,29.66,15204.0,28.4731,28.4827,28.4443,28.4635,15204.0
2017-08-16 14:30:00,29.66,29.7,29.66,29.7,10400.0,28.4635,28.5019,28.4635,28.5019,10400.0
2017-08-16 15:00:00,29.69,29.71,29.61,29.62,18400.0,28.4923,28.5115,28.4155,28.4251,18400.0
2017-08-16 15:30:00,29.61,29.67,29.56,29.58,91088.0,28.4155,28.4731,28.3675,28.3867,91088.0
2017-08-17 09:30:00,29.57,29.79,29.57,29.72,2184.0,28.3771,28.5883,28.3771,28.5211,2184.0
2017-08-17 10:00:00,29.57,29.6,29.45,29.5,15324.0,28.3771,28.4059,28.262,28.31,15324.0
2017-08-17 10:30:00,29.62,29.67,29.55,29.6,8432.0,28.4251,28.4731,28.3579,28.4059,8432.0
2017-08-17 11:00:00,29.57,29.59,29.49,29.49,11200.0,28.3771,28.3963,28.3004,28.3004,11200.0
2017-08-17 11:30:00,29.48,29.54,29.42,29.52,13188.0,28.2908,28.3483,28.2332,28.3291,13188.0
2017-08-17 12:00:00,29.53,29.58,29.5,29.58,9964.0,28.3387,28.3867,28.31,28.3867,9964.0
2017-08-17 12:30:00,29.58,29.58,29.5,29.52,16476.0,28.3867,28.3867,28.31,28.3291,16476.0
2017-08-17 13:00:00,29.51,29.59,29.49,29.59,32552.0,28.3196,28.3963,28.3004,28.3963,32552.0
2017-08-17 13:30:00,29.58,29.6,29.5,29.51,13504.0,28.3867,28.4059,28.31,28.3196,13504.0
2017-08-17 14:00:00,29.52,29.54,29.48,29.51,15600.0,28.3291,28.3483,28.2908,28.3196,15600.0
2017-08-17 14:30:00,29.54,29.56,29.49,29.52,13876.0,28.3483,28.3675,28.3004,28.3291,13876.0
2017-08-17 15:00:00,29.52,29.59,29.49,29.58,31536.0,28.3291,28.3963,28.3004,28.3867,31536.0
2017-08-17 15:30:00,29.6,29.64,29.48,29.5,120072.0,28.4059,28.4443,28.2908,28.31,120072.0
2017-08-18 09:30:00,29.57,29.57,29.36,29.42,13808.0,28.3771,28.3771,28.1756,28.2332,13808.0
2017-08-18 10:00:00,29.39,29.49,29.39,29.4,14528.0,28.2044,28.3004,28.2044,28.214,14528.0
2017-08-18 10:30:00,29.42,29.5,29.39,29.5,16924.0,28.2332,28.31,28.2044,28.31,16924.0
2017-08-18 11:00:00,29.5,29.5,29.44,29.5,11600.0,28.31,28.31,28.2524,28.31,11600.0
2017-08-18 11:30:00,29.51,29.68,29.48,29.65,18600.0,28.3196,28.4827,28.2908,28.4539,18600.0
2017-08-18 12:00:00,29.6,29.61,29.56,29.61,6400.0,28.4059,28.4155,28.3675,28.4155,6400.0
2017-08-18 12:30:00,29.6,29.65,29.58,29.64,14264.0,28.4059,28.4539,28.3867,28.4443,14264.0
2017-08-18 13:00:00,29.61,29.62,29.53,29.53,10400.0,28.4155,28.4251,28.3387,28.3387,10400.0
2017-08-18 13:30:00,29.56,29.57,29.51,29.51,11600.0,28.3675,28.3771,28.3196,28.3196,11600.0
2017-08-18 14:00:00,29.52,29.56,29.52,29.54,14120.0,28.3291,28.3675,28.3291,28.3483,14120.0
2017-08-18 14:30:00,29.56,29.68,29.55,29.62,21208.0,28.3675,28.4827,28.3579,28.4251,21208.0
2017-08-18 15:00:00,29.61,29.63,29.56,29.57,7044.0,28.4155,28.4347,28.3675,28.3771,7044.0
2017-08-18 15:30:00,29.6,29.6,29.36,29.46,105824.0,28.4059,28.4059,28.1756,28.2716,105824.0
2017-08-21 09:30:00,29.55,29.55,29.36,29.47,10468.0,28.3579,28.3579,28.1756,28.2812,10468.0
2017-08-21 10:00:00,29.44,29.59,29.4,29.59,15236.0,28.2524,28.3963,28.214,28.3963,15236.0
2017-08-21 10:30:00,29.62,29.64,29.58,29.62,2400.0,28.4251,28.4443,28.3867,28.4251,2400.0
2017-08-21 11:00:00,29.65,29.71,29.61,29.67,13344.0,28.4539,28.5115,28.4155,28.4731,13344.0
2017-08-21 11:30:00,29.73,29.73,29.67,29.7,4600.0,28.5307,28.5307,28.4731,28.5019,4600.0
2017-08-21 12:00:00,29.74,29.76,29.73,29.73,2400.0,28.5403,28.5595,28.5307,28.5307,2400.0
2017-08-21 12:30:00,29.75,29.78,29.63,29.67,16448.0,28.5499,28.5787,28.4347,28.4731,16448.0
2017-08-21 13:00:00,29.66,29.72,29.64,29.72,24424.0,28.4635,28.5211,28.4443,28.5211,24424.0
2017-08-21 13:30:00,29.72,29.75,29.69,29.7,17244.0,28.5211,28.5499,28.4923,28.5019,17244.0
2017-08-21 14:00:00,29.7,29.72,29.66,29.68,8024.0,28.5019,28.5211,28.4635,28.4827,8024.0
2017-08-21 14:30:00,29.68,29.69,29.66,29.66,15800.0,28.4827,28.4923,28.4635,28.4635,15800.0
2017-08-21 15:00:00,29.67,29.67,29.61,29.63,11600.0,28.4731,28.4731,28.4155,28.4347,11600.0
2017-08-21 15:30:00,29.63,29.65,29.6,29.62,66148.0,28.4347,28.4539,28.4059,28.4251,66148.0
2017-08-22 09:30:00,29.61,29.72,29.5,29.71,8288.0,28.4155,28.5211,28.31,28.5115,8288.0
2017-08-22 10:00:00,29.72,29.89,29.72,29.89,13600.0,28.5211,28.6842,28.5211,28.6842,13600.0
2017-08-22 10:30:00,29.91,29.98,29.91,29.95,8504.0,28.7034,28.7706,28.7034,28.7418,8504.0
2017-08-22 11:00:00,29.95,29.95,29.8,29.86,14936.0,28.7418,28.7418,28.5979,28.6554,14936.0
2017-08-22 11:30:00,29.83,29.84,29.75,29.77,10272.0,28.6266,28.6362,28.5499,28.5691,10272.0
2017-08-22 12:00:00,29.79,29.82,29.72,29.73,13200.0,28.5883,28.617,28.5211,28.5307,13200.0
2017-08-22 12:30:00,29.73,29.75,29.71,29.71,6400.0,28.5307,28.5499,28.5115,28.5115,6400.0
2017-08-22 13:00:00,29.73,29.77,29.72,29.75,15608.0,28.5307,28.5691,28.5211,28.5499,15608.0
2017-08-22 13:30:00,29.75,29.81,29.75,29.79,12992.0,28.5499,28.6074,28.5499,28.5883,12992.0
2017-08-22 14:00:00,29.78,29.79,29.75,29.77,9348.0,28.5787,28.5883,28.5499,28.5691,9348.0
2017-08-22 14:30:00,29.76,29.9,29.76,29.88,15240.0,28.5595,28.6938,28.5595,28.6746,15240.0
2017-08-22 15:00:00,29.89,29.9,29.86,29.89,11392.0,28.6842,28.6938,28.6554,28.6842,11392.0
2017-08-22 15:30:00,29.86,29.9,29.83,29.88,50152.0,28.6554,28.6938,28.6266,28.6746,50152.0
2017-08-23 09:30:00,29.86,30.12,29.84,30.1,21620.0,28.6554,28.9049,28.6362,28.8858,21620.0
2017-08-23 10:00:00,30.05,30.05,29.87,29.87,10000.0,28.8378,28.8378,28.665,28.665,10000.0
2017-08-23 10:30:00,29.91,29.97,29.87,29.96,10000.0,28.7034,28.761,28.665,28.7514,10000.0
2017-08-23 11:00:00,29.9,29.9,29.73,29.73,5200.0,28.6938,28.6938,28.5307,28.5307,5200.0
2017-08-23 11:30:00,29.72,29.73,29.66,29.66,11200.0,28.5211,28.5307,28.4635,28.4635,11200.0
2017-08-23 12:00:00,29.66,29.74,29.61,29.65,22524.0,28.4635,28.5403,28.4155,28.4539,22524.0
2017-08-23 12:30:00,29.65,29.73,29.65,29.72,4400.0,28.4539,28.5307,28.4539,28.5211,4400.0
2017-08-23 13:00:00,29.71,29.77,29.69,29.73,7624.0,28.5115,28.5691,28.4923,28.5307,7624.0
2017-08-23 13:30:00,29.71,29.72,29.67,29.68,13896.0,28.5115,28.5211,28.4731,28.4827,13896.0
2017-08-23 14:00:00,29.67,29.69,29.65,29.67,8412.0,28.4731,28.4923,28.4539,28.4731,8412.0
2017-08-23 14:30:00,29.67,29.78,29.67,29.73,12400.0,28.4731,28.5787,28.4731,28.5307,12400.0
2017-08-23 15:00:00,29.76,29.78,29.76,29.78,3200.0,28.5595,28.5787,28.5595,28.5787,3200.0
2017-08-23 15:30:00,29.78,29.79,29.75,29.75,33240.0,28.5787,28.5883,28.5499,28.5499,33240.0
2017-08-24 09:30:00,29.85,29.85,29.85,29.85,1120.0,28.6458,28.6458,28.6458,28.6458,1120.0
2017-08-24 10:00:00,29.78,29.79,29.71,29.71,6400.0,28.5787,28.5883,28.5115,28.5115,6400.0
2017-08-24 10:30:00,29.86,29.93,29.86,29.9,9600.0,28.6554,28.7226,28.6554,28.6938,9600.0
2017-08-24 11:00:00,29.93,29.93,29.8,29.8,7600.0,28.7226,28.7226,28.5979,28.5979,7600.0
2017-08-24 11:30:00,29.79,29.92,29.79,29.92,4800.0,28.5883,28.713,28.5883,28.713,4800.0
2017-08-24 12:00:00,29.92,29.93,29.84,29.85,9200.0,28.713,28.7226,28.6362,28.6458,9200.0
2017-08-24 12:30:00,29.86,29.88,29.85,29.86,6940.0,28.6554,28.6746,28.6458,28.6554,6940.0
2017-08-24 13:00:00,29.85,29.88,29.84,29.84,7868.0,28.6458,28.6746,28.6362,28.6362,7868.0
2017-08-24 13:30:00,29.83,29.86,29.81,29.86,5672.0,28.6266,28.6554,28.6074,28.6554,5672.0
2017-08-24 14:00:00,29.86,29.91,29.86,29.89,2412.0,28.6554,28.7034,28.6554,28.6842,2412.0
2017-08-24 14:30:00,29.94,29.94,29.92,29.94,6196.0,28.7322,28.7322,28.713,28.7322,6196.0
2017-08-24 15:00:00,29.94,29.99,29.92,29.99,4800.0,28.7322,28.7802,28.713,28.7802,4800.0
2017-08-24 15:30:00,30.02,30.02,29.93,30.0,46200.0,28.809,28.809,28.7226,28.7898,46200.0
2017-08-25 09:30:00,30.0,30.3,30.0,30.3,8532.0,28.7898,29.0777,28.7898,29.0777,8532.0
2017-08-25 10:00:00,30.27,30.3,30.06,30.13,30348.0,29.0489,29.0777,28.8474,28.9145,30348.0
2017-08-25 10:30:00,30.11,30.18,30.11,30.12,17200.0,28.8953,28.9625,28.8953,28.9049,17200.0
2017-08-25 11:00:00,30.11,30.11,30.01,30.06,5600.0,28.8953,28.8953,28.7994,28.8474,5600.0
2017-08-25 11:30:00,30.07,30.15,30.02,30.03,29160.0,28.857,28.9337,28.809,28.8186,29160.0
2017-08-25 12:00:00,30.0,30.07,29.99,30.07,17200.0,28.7898,28.857,28.7802,28.857,17200.0
2017-08-25 12:30:00,30.05,30.08,30.05,30.08,5800.0,28.8378,28.8666,28.8378,28.8666,5800.0
2017-08-25 13:00:00,30.08,30.1,30.06,30.06,8972.0,28.8666,28.8858,28.8474,28.8474,8972.0
2017-08-25 13:30:00,30.06,30.07,30.05,30.05,4800.0,28.8474,28.857,28.8378,28.8378,4800.0
2017-08-25 14:00:00,30.06,30.07,30.01,30.04,37528.0,28.8474,28.857,28.7994,28.8282,37528.0
2017-08-25 14:30:00,30.06,30.06,30.01,30.05,5600.0,28.8474,28.8474,28.7994,28.8378,5600.0
2017-08-25 15:00:00,30.02,30.03,29.99,30.0,9804.0,28.809,28.8186,28.7802,28.7898,9804.0
2017-08-25 15:30:00,30.03,30.06,29.91,29.92,97372.0,28.8186,28.8474,28.7034,28.713,97372.0
2017-08-28 09:30:00,30.13,30.24,29.52,30.18,14096.0,28.9145,29.0201,28.3291,28.9625,14096.0
2017-08-28 10:00:00,30.12,30.24,30.12,30.23,6800.0,28.9049,29.0201,28.9049,29.0105,6800.0
2017-08-28 10:30:00,30.14,30.25,30.13,30.25,15828.0,28.9241,29.0297,28.9145,29.0297,15828.0
2017-08-28 11:00:00,30.22,30.31,30.22,30.28,10000.0,29.0009,29.0873,29.0009,29.0585,10000.0
2017-08-28 11:30:00,30.25,30.31,30.25,30.31,6000.0,29.0297,29.0873,29.0297,29.0873,6000.0
2017-08-28 12:00:00,30.3,30.34,30.24,30.25,15200.0,29.0777,29.1161,29.0201,29.0297,15200.0
2017-08-28 12:30:00,30.25,30.27,30.24,30.25,5200.0,29.0297,29.0489,29.0201,29.0297,5200.0
2017-08-28 13:00:00,30.25,30.3,30.25,30.3,4000.0,29.0297,29.0777,29.0297,29.0777,4000.0
2017-08-28 13:30:00,30.31,30.32,30.29,30.29,10020.0,29.0873,29.0969,29.0681,29.0681,10020.0
2017-08-28 14:00:00,30.3,30.3,30.26,30.29,12812.0,29.0777,29.0777,29.0393,29.0681,12812.0
2017-08-28 14:30:00,30.3,30.32,30.28,30.29,28272.0,29.0777,29.0969,29.0585,29.0681,28272.0
2017-08-28 15:00:00,30.32,30.46,30.31,30.44,38684.0,29.0969,29.2312,29.0873,29.212,38684.0
2017-08-28 15:30:00,30.45,30.46,30.36,30.46,125192.0,29.2216,29.2312,29.1353,29.2312,125192.0
2017-08-29 09:30:00,30.42,30.49,30.42,30.43,17572.0,29.1928,29.26,29.1928,29.2024,17572.0
2017-08-29 10:00:00,30.42,30.45,30.38,30.45,9056.0,29.1928,29.2216,29.1545,29.2216,9056.0
2017-08-29 10:30:00,30.45,30.5,30.45,30.5,8276.0,29.2216,29.2696,29.2216,29.2696,8276.0
2017-08-29 11:00:00,30.5,30.5,30.42,30.43,17200.0,29.2696,29.2696,29.1928,29.2024,17200.0
2017-08-29 11:30:00,30.43,30.44,30.4,30.41,4400.0,29.2024,29.212,29.1736,29.1832,4400.0
2017-08-29 12:00:00,30.4,30.43,30.38,30.43,10892.0,29.1736,29.2024,29.1545,29.2024,10892.0
2017-08-29 12:30:00,30.41,30.45,30.41,30.44,4800.0,29.1832,29.2216,29.1832,29.212,4800.0
2017-08-29 13:00:00,30.43,30.45,30.43,30.43,7756.0,29.2024,29.2216,29.2024,29.2024,7756.0
2017-08-29 13:30:00,30.45,30.45,30.41,30.42,8888.0,29.2216,29.2216,29.1832,29.1928,8888.0
2017-08-29 14:00:00,30.42,30.46,30.41,30.44,7288.0,29.1928,29.2312,29.1832,29.212,7288.0
2017-08-29 14:30:00,30.46,30.48,30.44,30.47,4400.0,29.2312,29.2504,29.212,29.2408,4400.0
2017-08-29 15:00:00,30.47,30.48,30.44,30.44,16152.0,29.2408,29.2504,29.212,29.212,16152.0
2017-08-29 15:30:00,30.44,30.5,30.43,30.48,64648.0,29.212,29.2696,29.2024,29.2504,64648.0
2017-08-30 09:30:00,30.37,30.44,30.37,30.43,41932.0,29.1449,29.212,29.1449,29.2024,41932.0
2017-08-30 10:00:00,30.43,30.43,30.34,30.34,31744.0,29.2024,29.2024,29.1161,29.1161,31744.0
2017-08-30 10:30:00,30.34,30.37,30.28,30.28,17036.0,29.1161,29.1449,29.0585,29.0585,17036.0
2017-08-30 11:00:00,30.3,30.3,30.17,30.2,18260.0,29.0777,29.0777,28.9529,28.9817,18260.0
2017-08-30 11:30:00,30.15,30.17,30.07,30.12,28880.0,28.9337,28.9529,28.857,28.9049,28880.0
2017-08-30 12:00:00,30.12,30.19,30.1,30.11,44800.0,28.9049,28.9721,28.8858,28.8953,44800.0
2017-08-30 12:30:00,30.1,30.18,30.1,30.15,41420.0,28.8858,28.9625,28.8858,28.9337,41420.0
2017-08-30 13:00:00,30.16,30.24,30.16,30.24,5200.0,28.9433,29.0201,28.9433,29.0201,5200.0
2017-08-30 13:30:00,30.24,30.28,30.22,30.25,15688.0,29.0201,29.0585,29.0009,29.0297,15688.0
2017-08-30 14:00:00,30.23,30.26,30.22,30.22,16000.0,29.0105,29.0393,29.0009,29.0009,16000.0
2017-08-30 14:30:00,30.21,30.25,30.21,30.23,20076.0,28.9913,29.0297,28.9913,29.0105,20076.0
2017-08-30 15:00:00,30.23,30.24,30.21,30.22,18400.0,29.0105,29.0201,28.9913,29.0009,18400.0
2017-08-30 15:30:00,30.23,30.28,30.14,30.14,143884.0,29.0105,29.0585,28.9241,28.9241,143884.0
2017-08-31 09:30:00,30.23,30.47,29.85,30.25,62500.0,29.0105,29.2408,28.6458,29.0297,62500.0
2017-08-31 10:00:00,30.27,30.38,30.23,30.37,70400.0,29.0489,29.1545,29.0105,29.1449,70400.0
2017-08-31 10:30:00,30.4,30.49,30.4,30.43,32608.0,29.1736,29.26,29.1736,29.2024,32608.0
2017-08-31 11:00:00,30.45,30.6,30.43,30.6,25016.0,29.2216,29.3656,29.2024,29.3656,25016.0
2017-08-31 11:30:00,30.58,30.67,30.58,30.65,17840.0,29.3464,29.4328,29.3464,29.4136,17840.0
2017-08-31 12:00:00,30.66,30.81,30.66,30.78,29608.0,29.4232,29.5671,29.4232,29.5383,29608.0
2017-08-31 12:30:00,30.78,30.89,30.78,30.89,10400.0,29.5383,29.6439,29.5383,29.6439,10400.0
2017-08-31 13:00:00,30.89,30.95,30.84,30.95,24088.0,29.6439,29.7015,29.5959,29.7015,24088.0
2017-08-31 13:30:00,30.95,30.96,30.9,30.96,17076.0,29.7015,29.7111,29.6535,29.7111,17076.0
2017-08-31 14:00:00,30.95,30.97,30.85,30.89,22024.0,29.7015,29.7207,29.6055,29.6439,22024.0
2017-08-31 14:30:00,30.9,30.92,30.89,30.92,7352.0,29.6535,29.6727,29.6439,29.6727,7352.0
2017-08-31 15:00:00,30.93,30.94,30.81,30.89,36280.0,29.6823,29.6919,29.5671,29.6439,36280.0
2017-08-31 15:30:00,30.9,30.96,30.89,30.95,88356.0,29.6535,29.7111,29.6439,29.7015,88356.0
2017-09-01 09:30:00,31.0,31.0,30.77,30.85,12916.0,29.7494,29.7494,29.5287,29.6055,12916.0
2017-09-01 10:00:00,30.83,30.86,30.79,30.79,3600.0,29.5863,29.6151,29.5479,29.5479,3600.0
2017-09-01 10:30:00,30.84,30.84,30.71,30.72,16664.0,29.5959,29.5959,29.4711,29.4807,16664.0
2017-09-01 11:00:00,30.68,30.72,30.55,30.63,12228.0,29.4424,29.4807,29.3176,29.3944,12228.0
2017-09-01 11:30:00,30.63,30.68,30.62,30.65,12420.0,29.3944,29.4424,29.3848,29.4136,12420.0
2017-09-01 12:00:00,30.63,30.66,30.62,30.62,7200.0,29.3944,29.4232,29.3848,29.3848,7200.0
2017-09-01 12:30:00,30.63,30.68,30.61,30.68,11200.0,29.3944,29.4424,29.3752,29.4424,11200.0
2017-09-01 13:00:00,30.66,30.68,30.64,30.66,18232.0,29.4232,29.4424,29.404,29.4232,18232.0
2017-09-01 13:30:00,30.66,30.68,30.48,30.56,11600.0,29.4232,29.4424,29.2504,29.3272,11600.0
2017-09-01 14:00:00,30.62,30.62,30.56,30.58,12116.0,29.3848,29.3848,29.3272,29.3464,12116.0
2017-09-01 14:30:00,30.6,30.67,30.58,30.64,9700.0,29.3656,29.4328,29.3464,29.404,9700.0
2017-09-01 15:00:00,30.68,30.73,30.65,30.71,26276.0,29.4424,29.4903,29.4136,29.4711,26276.0
2017-09-01 15:30:00,30.7,30.72,30.63,30.63,52940.0,29.4615,29.4807,29.3944,29.3944,52940.0
2017-09-05 09:30:00,30.58,30.63,30.25,30.5,21604.0,29.3464,29.3944,29.0297,29.2696,21604.0
2017-09-05 10:00:00,30.54,30.66,30.51,30.58,7972.0,29.308,29.4232,29.2792,29.3464,7972.0
2017-09-05 10:30:00,30.5,30.54,30.41,30.43,20052.0,29.2696,29.308,29.1832,29.2024,20052.0
2017-09-05 11:00:00,30.46,30.5,30.45,30.5,5200.0,29.2312,29.2696,29.2216,29.2696,5200.0
2017-09-05 11:30:00,30.42,30.48,30.41,30.41,16800.0,29.1928,29.2504,29.1832,29.1832,16800.0
2017-09-05 12:00:00,30.43,30.43,30.29,30.33,17352.0,29.2024,29.2024,29.0681,29.1065,17352.0
2017-09-05 12:30:00,30.28,30.29,30.21,30.25,10000.0,29.0585,29.0681,28.9913,29.0297,10000.0
2017-09-05 13:00:00,30.27,30.32,30.2,30.25,17076.0,29.0489,29.0969,28.9817,29.0297,17076.0
2017-09-05 13:30:00,30.23,30.26,30.2,30.2,19696.0,29.0105,29.0393,28.9817,28.9817,19696.0
2017-09-05 14:00:00,30.21,30.34,30.2,30.32,20232.0,28.9913,29.1161,28.9817,29.0969,20232.0
2017-09-05 14:30:00,30.3,30.34,30.21,30.24,26076.0,29.0777,29.1161,28.9913,29.0201,26076.0
2017-09-05 15:00:00,30.23,30.29,30.2,30.23,30256.0,29.0105,29.0681,28.9817,29.0105,30256.0
2017-09-05 15:30:00,30.25,30.36,30.19,30.28,102588.0,29.0297,29.1353,28.9721,29.0585,102588.0
2017-09-06 09:30:00,30.44,30.56,30.12,30.36,29656.0,29.212,29.3272,28.9049,29.1353,29656.0
2017-09-06 10:00:00,30.43,30.56,30.32,30.32,48888.0,29.2024,29.3272,29.0969,29.0969,48888.0
2017-09-06 10:30:00,30.4,30.49,30.38,30.42,12400.0,29.1736,29.26,29.1545,29.1928,12400.0
2017-09-06 11:00:00,30.44,30.49,30.3,30.32,23372.0,29.212,29.26,29.0777,29.0969,23372.0
2017-09-06 11:30:00,30.33,30.48,30.32,30.44,30096.0,29.1065,29.2504,29.0969,29.212,30096.0
2017-09-06 12:00:00,30.46,30.48,30.42,30.44,23832.0,29.2312,29.2504,29.1928,29.212,23832.0
2017-09-06 12:30:00,30.47,30.53,30.36,30.36,24812.0,29.2408,29.2984,29.1353,29.1353,24812.0
2017-09-06 13:00:00,30.33,30.49,30.33,30.44,9340.0,29.1065,29.26,29.1065,29.212,9340.0
2017-09-06 13:30:00,30.46,30.5,30.42,30.46,12800.0,29.2312,29.2696,29.1928,29.2312,12800.0
2017-09-06 14:00:00,30.46,30.55,30.42,30.46,41200.0,29.2312,29.3176,29.1928,29.2312,41200.0
2017-09-06 14:30:00,30.44,30.5,30.44,30.49,10800.0,29.212,29.2696,29.212,29.26,10800.0
2017-09-06 15:00:00,30.5,30.5,30.42,30.45,52856.0,29.2696,29.2696,29.1928,29.2216,52856.0
2017-09-06 15:30:00,30.45,30.47,30.35,30.41,92668.0,29.2216,29.2408,29.1257,29.1832,92668.0
2017-09-07 09:30:00,30.46,30.72,30.3,30.32,30948.0,29.2312,29.4807,29.0777,29.0969,30948.0
2017-09-07 10:00:00,30.26,30.49,30.23,30.35,50800.0,29.0393,29.26,29.0105,29.1257,50800.0
2017-09-07 10:30:00,30.33,30.41,30.33,30.36,13200.0,29.1065,29.1832,29.1065,29.1353,13200.0
2017-09-07 11:00:00,30.38,30.39,30.07,30.1,174800.0,29.1545,29.1641,28.857,28.8858,174800.0
2017-09-07 11:30:00,30.11,30.22,30.08,30.2,14400.0,28.8953,29.0009,28.8666,28.9817,14400.0
2017-09-07 12:00:00,30.2,30.31,30.2,30.28,8800.0,28.9817,29.0873,28.9817,29.0585,8800.0
2017-09-07 12:30:00,30.27,30.3,30.17,30.17,16356.0,29.0489,29.0777,28.9529,28.9529,16356.0
2017-09-07 13:00:00,30.17,30.18,30.03,30.09,68912.0,28.9529,28.9625,28.8186,28.8762,68912.0
2017-09-07 13:30:00,30.11,30.2,30.08,30.13,46432.0,28.8953,28.9817,28.8666,28.9145,46432.0
2017-09-07 14:00:00,30.14,30.23,30.14,30.22,20800.0,28.9241,29.0105,28.9241,29.0009,20800.0
2017-09-07 14:30:00,30.21,30.24,30.19,30.2,45600.0,28.9913,29.0201,28.9721,28.9817,45600.0
2017-09-07 15:00:00,30.21,30.23,30.11,30.14,77608.0,28.9913,29.0105,28.8953,28.9241,77608.0
2017-09-07 15:30:00,30.13,30.18,30.09,30.15,168220.0,28.9145,28.9625,28.8762,28.9337,168220.0
2017-09-08 09:30:00,30.16,30.37,30.0,30.18,60848.0,28.9433,29.1449,28.7898,28.9625,60848.0
2017-09-08 10:00:00,30.26,30.32,30.05,30.05,23116.0,29.0393,29.0969,28.8378,28.8378,23116.0
2017-09-08 10:30:00,30.06,30.11,29.92,30.08,35600.0,28.8474,28.8953,28.713,28.8666,35600.0
2017-09-08 11:00:00,30.1,30.23,30.05,30.13,23040.0,28.8858,29.0105,28.8378,28.9145,23040.0
2017-09-08 11:30:00,30.17,30.18,30.05,30.12,12000.0,28.9529,28.9625,28.8378,28.9049,12000.0
2017-09-08 12:00:00,30.11,30.18,30.11,30.18,8400.0,28.8953,28.9625,28.8953,28.9625,8400.0
2017-09-08 12:30:00,30.16,30.29,30.16,30.25,16000.0,28.9433,29.0681,28.9433,29.0297,16000.0
2017-09-08 13:00:00,30.24,30.27,30.23,30.26,10000.0,29.0201,29.0489,29.0105,29.0393,10000.0
2017-09-08 13:30:00,30.27,30.27,30.06,30.12,16348.0,29.0489,29.0489,28.8474,28.9049,16348.0
2017-09-08 14:00:00,30.11,30.13,30.04,30.05,16800.0,28.8953,28.9145,28.8282,28.8378,16800.0
2017-09-08 14:30:00,30.04,30.09,30.03,30.08,11200.0,28.8282,28.8762,28.8186,28.8666,11200.0
2017-09-08 15:00:00,30.1,30.15,29.97,29.98,36980.0,28.8858,28.9337,28.761,28.7706,36980.0
2017-09-08 15:30:00,29.98,30.0,29.93,29.96,123048.0,28.7706,28.7898,28.7226,28.7514,123048.0
2017-09-11 09:30:00,30.11,30.6,30.11,30.17,28156.0,28.8953,29.3656,28.8953,28.9529,28156.0
2017-09-11 10:00:00,30.12,30.16,30.0,30.09,26000.0,28.9049,28.9433,28.7898,28.8762,26000.0
2017-09-11 10:30:00,30.1,30.21,30.1,30.15,14800.0,28.8858,28.9913,28.8858,28.9337,14800.0
2017-09-11 11:00:00,30.15,30.19,30.11,30.13,40000.0,28.9337,28.9721,28.8953,28.9145,40000.0
2017-09-11 11:30:00,30.15,30.21,30.14,30.2,34396.0,28.9337,28.9913,28.9241,28.9817,34396.0
2017-09-11 12:00:00,30.23,30.27,30.2,30.24,49412.0,29.0105,29.0489,28.9817,29.0201,49412.0
2017-09-11 12:30:00,30.23,30.29,30.23,30.29,15576.0,29.0105,29.0681,29.0105,29.0681,15576.0
2017-09-11 13:00:00,30.29,30.32,30.16,30.25,26400.0,29.0681,29.0969,28.9433,29.0297,26400.0
2017-09-11 13:30:00,30.25,30.34,30.24,30.28,24800.0,29.0297,29.1161,29.0201,29.0585,24800.0
2017-09-11 14:00:00,30.27,30.38,30.27,30.38,14000.0,29.0489,29.1545,29.0489,29.1545,14000.0
2017-09-11 14:30:00,30.38,30.39,30.3,30.34,26844.0,29.1545,29.1641,29.0777,29.1161,26844.0
2017-09-11 15:00:00,30.33,30.35,30.26,30.3,35500.0,29.1065,29.1257,29.0393,29.0777,35500.0
2017-09-11 15:30:00,30.3,30.4,30.28,30.38,105420.0,29.0777,29.1736,29.0585,29.1545,105420.0
2017-09-12 09:30:00,30.36,30.55,30.27,30.28,17764.0,29.1353,29.3176,29.0489,29.0585,17764.0
2017-09-12 10:00:00,30.37,30.48,30.29,30.42,17908.0,29.1449,29.2504,29.0681,29.1928,17908.0
2017-09-12 10:30:00,30.4,30.42,30.15,30.23,61324.0,29.1736,29.1928,28.9337,29.0105,61324.0
2017-09-12 11:00:00,30.26,30.38,30.23,30.36,15560.0,29.0393,29.1545,29.0105,29.1353,15560.0
2017-09-12 11:30:00,30.36,30.39,30.31,30.39,12084.0,29.1353,29.1641,29.0873,29.1641,12084.0
2017-09-12 12:00:00,30.39,30.45,30.3,30.37,39884.0,29.1641,29.2216,29.0777,29.1449,39884.0
2017-09-12 12:30:00,30.36,30.37,30.28,30.35,13304.0,29.1353,29.1449,29.0585,29.1257,13304.0
2017-09-12 13:00:00,30.37,30.39,30.36,30.38,13472.0,29.1449,29.1641,29.1353,29.1545,13472.0
2017-09-12 13:30:00,30.38,30.43,30.38,30.41,10400.0,29.1545,29.2024,29.1545,29.1832,10400.0
2017-09-12 14:00:00,30.41,30.52,30.41,30.51,28404.0,29.1832,29.2888,29.1832,29.2792,28404.0
2017-09-12 14:30:00,30.46,30.54,30.46,30.53,28800.0,29.2312,29.308,29.2312,29.2984,28800.0
2017-09-12 15:00:00,30.53,30.53,30.48,30.51,28320.0,29.2984,29.2984,29.2504,29.2792,28320.0
2017-09-12 15:30:00,30.5,30.6,30.47,30.58,87008.0,29.2696,29.3656,29.2408,29.3464,87008.0
2017-09-13 09:30:00,30.56,30.73,30.42,30.43,24452.0,29.3272,29.4903,29.1928,29.2024,24452.0
2017-09-13 10:00:00,30.48,30.55,30.39,30.5,27620.0,29.2504,29.3176,29.1641,29.2696,27620.0
2017-09-13 10:30:00,30.5,30.75,30.48,30.55,23956.0,29.2696,29.5095,29.2504,29.3176,23956.0
2017-09-13 11:00:00,30.56,30.65,30.55,30.65,10400.0,29.3272,29.4136,29.3176,29.4136,10400.0
2017-09-13 11:30:00,30.61,30.63,30.53,30.61,20932.0,29.3752,29.3944,29.2984,29.3752,20932.0
2017-09-13 12:00:00,30.59,30.65,30.59,30.63,8400.0,29.356,29.4136,29.356,29.3944,8400.0
2017-09-13 12:30:00,30.61,30.65,30.5,30.65,23880.0,29.3752,29.4136,29.2696,29.4136,23880.0
2017-09-13 13:00:00,30.61,30.68,30.57,30.64,9280.0,29.3752,29.4424,29.3368,29.404,9280.0
2017-09-13 13:30:00,30.66,30.68,30.63,30.64,24108.0,29.4232,29.4424,29.3944,29.404,24108.0
2017-09-13 14:00:00,30.64,30.71,30.63,30.64,31200.0,29.404,29.4711,29.3944,29.404,31200.0
2017-09-13 14:30:00,30.66,30.73,30.64,30.73,10708.0,29.4232,29.4903,29.404,29.4903,10708.0
2017-09-13 15:00:00,30.73,30.76,30.7,30.73,33412.0,29.4903,29.5191,29.4615,29.4903,33412.0
2017-09-13 15:30:00,30.73,30.75,30.68,30.73,88704.0,29.4903,29.5095,29.4424,29.4903,88704.0
2017-09-14 09:30:00,30.7,30.92,30.45,30.77,22048.0,29.4615,29.6727,29.2216,29.5287,22048.0
2017-09-14 10:00:00,30.73,30.84,30.65,30.7,19200.0,29.4903,29.5959,29.4136,29.4615,19200.0
2017-09-14 10:30:00,30.73,30.81,30.64,30.81,39200.0,29.4903,29.5671,29.404,29.5671,39200.0
2017-09-14 11:00:00,30.84,30.92,30.84,30.9,11220.0,29.5959,29.6727,29.5959,29.6535,11220.0
2017-09-14 11:30:00,30.93,30.97,30.91,30.96,19200.0,29.6823,29.7207,29.6631,29.7111,19200.0
2017-09-14 12:00:00,30.97,30.98,30.82,30.84,20944.0,29.7207,29.7303,29.5767,29.5959,20944.0
2017-09-14 12:30:00,30.87,30.92,30.86,30.92,6000.0,29.6247,29.6727,29.6151,29.6727,6000.0
2017-09-14 13:00:00,30.92,30.96,30.81,30.86,28708.0,29.6727,29.7111,29.5671,29.6151,28708.0
2017-09-14 13:30:00,30.83,30.93,30.79,30.82,45800.0,29.5863,29.6823,29.5479,29.5767,45800.0
2017-09-14 14:00:00,30.87,30.89,30.8,30.82,17252.0,29.6247,29.6439,29.5575,29.5767,17252.0
2017-09-14 14:30:00,30.83,30.89,30.8,30.81,50400.0,29.5863,29.6439,29.5575,29.5671,50400.0
2017-09-14 15:00:00,30.8,30.81,30.73,30.76,20472.0,29.5575,29.5671,29.4903,29.5191,20472.0
2017-09-14 15:30:00,30.75,30.78,30.72,30.76,63760.0,29.5095,29.5383,29.4807,29.5191,63760.0
2017-09-15 09:30:00,30.73,30.84,30.62,30.72,110324.0,29.4903,29.5959,29.3848,29.4807,110324.0
2017-09-15 10:00:00,30.74,30.76,30.61,30.61,11200.0,29.4999,29.5191,29.3752,29.3752,11200.0
2017-09-15 10:30:00,30.59,30.63,30.48,30.53,23600.0,29.356,29.3944,29.2504,29.2984,23600.0
2017-09-15 11:00:00,30.53,30.55,30.48,30.55,13200.0,29.2984,29.3176,29.2504,29.3176,13200.0
2017-09-15 11:30:00,30.55,30.61,30.55,30.61,7200.0,29.3176,29.3752,29.3176,29.3752,7200.0
2017-09-15 12:00:00,30.63,30.64,30.59,30.61,6000.0,29.3944,29.404,29.356,29.3752,6000.0
2017-09-15 12:30:00,30.6,30.61,30.47,30.52,16400.0,29.3656,29.3752,29.2408,29.2888,16400.0
2017-09-15 13:00:00,30.51,30.53,30.49,30.49,2000.0,29.2792,29.2984,29.26,29.26,2000.0
2017-09-15 13:30:00,30.5,30.52,30.49,30.52,8356.0,29.2696,29.2888,29.26,29.2888,8356.0
2017-09-15 14:00:00,30.51,30.53,30.48,30.49,14900.0,29.2792,29.2984,29.2504,29.26,14900.0
2017-09-15 14:30:00,30.48,30.5,30.46,30.48,7600.0,29.2504,29.2696,29.2312,29.2504,7600.0
2017-09-15 15:00:00,30.48,30.48,30.46,30.46,20460.0,29.2504,29.2504,29.2312,29.2312,20460.0
2017-09-15 15:30:00,30.46,30.46,30.3,30.4,116428.0,29.2312,29.2312,29.0777,29.1736,116428.0
2017-09-18 09:30:00,30.42,30.42,30.18,30.32,10232.0,29.1928,29.1928,28.9625,29.0969,10232.0
2017-09-18 10:00:00,30.35,30.4,30.3,30.35,3396.0,29.1257,29.1736,29.0777,29.1257,3396.0
2017-09-18 10:30:00,30.4,30.46,30.39,30.4,6000.0,29.1736,29.2312,29.1641,29.1736,6000.0
2017-09-18 11:00:00,30.41,30.43,30.38,30.38,13200.0,29.1832,29.2024,29.1545,29.1545,13200.0
2017-09-18 11:30:00,30.43,30.43,30.36,30.37,8640.0,29.2024,29.2024,29.1353,29.1449,8640.0
2017-09-18 12:00:00,30.38,30.43,30.38,30.39,10416.0,29.1545,29.2024,29.1545,29.1641,10416.0
2017-09-18 12:30:00,30.38,30.43,30.38,30.42,4000.0,29.1545,29.2024,29.1545,29.1928,4000.0
2017-09-18 13:00:00,30.41,30.43,30.39,30.41,5200.0,29.1832,29.2024,29.1641,29.1832,5200.0
2017-09-18 13:30:00,30.43,30.47,30.4,30.41,7600.0,29.2024,29.2408,29.1736,29.1832,7600.0
2017-09-18 14:00:00,30.44,30.44,30.39,30.39,18892.0,29.212,29.212,29.1641,29.1641,18892.0
2017-09-18 14:30:00,30.39,30.39,30.36,30.37,39276.0,29.1641,29.1641,29.1353,29.1449,39276.0
2017-09-18 15:00:00,30.37,30.4,30.36,30.39,20192.0,29.1449,29.1736,29.1353,29.1641,20192.0
2017-09-18 15:30:00,30.4,30.43,30.36,30.43,96248.0,29.1736,29.2024,29.1353,29.2024,96248.0
2017-09-19 09:30:00,30.48,30.5,30.36,30.46,12920.0,29.2504,29.2696,29.1353,29.2312,12920.0
2017-09-19 10:00:00,30.38,30.43,30.28,30.33,26400.0,29.1545,29.2024,29.0585,29.1065,26400.0
2017-09-19 10:30:00,30.37,30.43,30.25,30.26,36092.0,29.1449,29.2024,29.0297,29.0393,36092.0
2017-09-19 11:00:00,30.31,30.34,30.18,30.28,22456.0,29.0873,29.1161,28.9625,29.0585,22456.0
2017-09-19 11:30:00,30.29,30.35,30.25,30.3,13392.0,29.0681,29.1257,29.0297,29.0777,13392.0
2017-09-19 12:00:00,30.3,30.43,30.29,30.43,24428.0,29.0777,29.2024,29.0681,29.2024,24428.0
2017-09-19 12:30:00,30.43,30.52,30.43,30.45,17080.0,29.2024,29.2888,29.2024,29.2216,17080.0
2017-09-19 13:00:00,30.46,30.54,30.45,30.54,22664.0,29.2312,29.308,29.2216,29.308,22664.0
2017-09-19 13:30:00,30.54,30.55,30.39,30.43,23480.0,29.308,29.3176,29.1641,29.2024,23480.0
2017-09-19 14:00:00,30.4,30.43,30.39,30.42,9292.0,29.1736,29.2024,29.1641,29.1928,9292.0
2017-09-19 14:30:00,30.44,30.48,30.43,30.46,14752.0,29.212,29.2504,29.2024,29.2312,14752.0
2017-09-19 15:00:00,30.46,30.5,30.45,30.46,36532.0,29.2312,29.2696,29.2216,29.2312,36532.0
2017-09-19 15:30:00,30.47,30.49,30.46,30.49,47904.0,29.2408,29.26,29.2312,29.26,47904.0
2017-09-20 09:30:00,30.37,30.5,30.2,30.5,18116.0,29.1449,29.2696,28.9817,29.2696,18116.0
2017-09-20 10:00:00,30.52,30.6,30.37,30.41,12400.0,29.2888,29.3656,29.1449,29.1832,12400.0
2017-09-20 10:30:00,30.43,30.46,30.4,30.44,5600.0,29.2024,29.2312,29.1736,29.212,5600.0
2017-09-20 11:00:00,30.44,30.45,30.43,30.44,2400.0,29.212,29.2216,29.2024,29.212,2400.0
2017-09-20 11:30:00,30.46,30.55,30.45,30.5,32372.0,29.2312,29.3176,29.2216,29.2696,32372.0
2017-09-20 12:00:00,30.5,30.6,30.48,30.52,43700.0,29.2696,29.3656,29.2504,29.2888,43700.0
2017-09-20 12:30:00,30.49,30.52,30.48,30.49,5344.0,29.26,29.2888,29.2504,29.26,5344.0
2017-09-20 13:00:00,30.5,30.55,30.45,30.51,37564.0,29.2696,29.3176,29.2216,29.2792,37564.0
2017-09-20 13:30:00,30.51,30.52,30.4,30.46,27656.0,29.2792,29.2888,29.1736,29.2312,27656.0
2017-09-20 14:00:00,30.43,30.43,30.29,30.29,7336.0,29.2024,29.2024,29.0681,29.0681,7336.0
2017-09-20 14:30:00,30.29,30.3,30.22,30.28,21964.0,29.0681,29.0777,29.0009,29.0585,21964.0
2017-09-20 15:00:00,30.25,30.29,30.24,30.25,21968.0,29.0297,29.0681,29.0201,29.0297,21968.0
2017-09-20 15:30:00,30.25,30.36,30.18,30.31,104860.0,29.0297,29.1353,28.9625,29.0873,104860.0
2017-09-21 09:30:00,30.32,30.35,30.17,30.34,22712.0,29.0969,29.1257,28.9529,29.1161,22712.0
2017-09-21 10:00:00,30.31,30.33,30.22,30.24,10000.0,29.0873,29.1065,29.0009,29.0201,10000.0
2017-09-21 10:30:00,30.23,30.29,30.2,30.27,35584.0,29.0105,29.0681,28.9817,29.0489,35584.0
2017-09-21 11:00:00,30.28,30.32,30.25,30.27,33284.0,29.0585,29.0969,29.0297,29.0489,33284.0
2017-09-21 11:30:00,30.31,30.31,30.27,30.28,4860.0,29.0873,29.0873,29.0489,29.0585,4860.0
2017-09-21 12:00:00,30.28,30.3,30.26,30.26,28216.0,29.0585,29.0777,29.0393,29.0393,28216.0
2017-09-21 12:30:00,30.25,30.25,30.08,30.18,14032.0,29.0297,29.0297,28.8666,28.9625,14032.0
2017-09-21 13:00:00,30.2,30.27,30.2,30.27,4400.0,28.9817,29.0489,28.9817,29.0489,4400.0
2017-09-21 13:30:00,30.22,30.23,30.16,30.22,10400.0,29.0009,29.0105,28.9433,29.0009,10400.0
2017-09-21 14:00:00,30.2,30.21,30.17,30.21,41204.0,28.9817,28.9913,28.9529,28.9913,41204.0
2017-09-21 14:30:00,30.19,30.29,30.18,30.29,71364.0,28.9721,29.0681,28.9625,29.0681,71364.0
2017-09-21 15:00:00,30.3,30.36,30.28,30.36,14020.0,29.0777,29.1353,29.0585,29.1353,14020.0
2017-09-21 15:30:00,30.37,30.37,30.29,30.33,113356.0,29.1449,29.1449,29.0681,29.1065,113356.0
2017-09-22 09:30:00,30.27,30.4,30.13,30.4,5520.0,29.0489,29.1736,28.9145,29.1736,5520.0
2017-09-22 10:00:00,30.41,30.41,30.29,30.29,22400.0,29.1832,29.1832,29.0681,29.0681,22400.0
2017-09-22 10:30:00,30.29,30.36,30.25,30.32,4800.0,29.0681,29.1353,29.0297,29.0969,4800.0
2017-09-22 11:00:00,30.29,30.38,30.27,30.34,10600.0,29.0681,29.1545,29.0489,29.1161,10600.0
2017-09-22 11:30:00,30.33,30.38,30.31,30.38,19604.0,29.1065,29.1545,29.0873,29.1545,19604.0
2017-09-22 12:00:00,30.39,30.43,30.33,30.42,19272.0,29.1641,29.2024,29.1065,29.1928,19272.0
2017-09-22 12:30:00,30.39,30.42,30.33,30.33,10000.0,29.1641,29.1928,29.1065,29.1065,10000.0
2017-09-22 13:00:00,30.35,30.35,30.31,30.33,9880.0,29.1257,29.1257,29.0873,29.1065,9880.0
2017-09-22 13:30:00,30.34,30.38,30.33,30.35,17680.0,29.1161,29.1545,29.1065,29.1257,17680.0
2017-09-22 14:00:00,30.35,30.37,30.25,30.29,19988.0,29.1257,29.1449,29.0297,29.0681,19988.0
2017-09-22 14:30:00,30.31,30.36,30.24,30.34,16800.0,29.0873,29.1353,29.0201,29.1161,16800.0
2017-09-22 15:00:00,30.31,30.35,30.29,30.31,20000.0,29.0873,29.1257,29.0681,29.0873,20000.0
2017-09-22 15:30:00,30.31,30.39,30.31,30.34,44576.0,29.0873,29.1641,29.0873,29.1161,44576.0
2017-09-25 09:30:00,30.34,30.5,30.31,30.5,15568.0,29.1161,29.2696,29.0873,29.2696,15568.0
2017-09-25 10:00:00,30.5,30.5,30.36,30.38,14800.0,29.2696,29.2696,29.1353,29.1545,14800.0
2017-09-25 10:30:00,30.34,30.4,30.22,30.32,25296.0,29.1161,29.1736,29.0009,29.0969,25296.0
2017-09-25 11:00:00,30.35,30.37,30.27,30.31,39700.0,29.1257,29.1449,29.0489,29.0873,39700.0
2017-09-25 11:30:00,30.3,30.49,30.3,30.4,26000.0,29.0777,29.26,29.0777,29.1736,26000.0
2017-09-25 12:00:00,30.44,30.54,30.44,30.54,14576.0,29.212,29.308,29.212,29.308,14576.0
2017-09-25 12:30:00,30.54,30.59,30.46,30.46,23580.0,29.308,29.356,29.2312,29.2312,23580.0
2017-09-25 13:00:00,30.48,30.58,30.48,30.54,16352.0,29.2504,29.3464,29.2504,29.308,16352.0
2017-09-25 13:30:00,30.55,30.55,30.38,30.4,26872.0,29.3176,29.3176,29.1545,29.1736,26872.0
2017-09-25 14:00:00,30.39,30.43,30.33,30.43,23868.0,29.1641,29.2024,29.1065,29.2024,23868.0
2017-09-25 14:30:00,30.43,30.48,30.43,30.48,27336.0,29.2024,29.2504,29.2024,29.2504,27336.0
2017-09-25 15:00:00,30.46,30.48,30.39,30.42,29816.0,29.2312,29.2504,29.1641,29.1928,29816.0
2017-09-25 15:30:00,30.42,30.43,30.36,30.4,118608.0,29.1928,29.2024,29.1353,29.1736,118608.0
2017-09-26 09:30:00,30.46,30.61,30.34,30.42,13756.0,29.2312,29.3752,29.1161,29.1928,13756.0
2017-09-26 10:00:00,30.42,30.44,30.38,30.4,5200.0,29.1928,29.212,29.1545,29.1736,5200.0
2017-09-26 10:30:00,30.36,30.42,30.28,30.28,39776.0,29.1353,29.1928,29.0585,29.0585,39776.0
2017-09-26 11:00:00,30.25,30.3,30.25,30.29,10400.0,29.0297,29.0777,29.0297,29.0681,10400.0
2017-09-26 11:30:00,30.3,30.32,30.22,30.22,6400.0,29.0777,29.0969,29.0009,29.0009,6400.0
2017-09-26 12:00:00,30.24,30.25,30.03,30.1,41764.0,29.0201,29.0297,28.8186,28.8858,41764.0
2017-09-26 12:30:00,30.1,30.13,30.0,30.09,50960.0,28.8858,28.9145,28.7898,28.8762,50960.0
2017-09-26 13:00:00,30.08,30.14,29.97,30.02,34000.0,28.8666,28.9241,28.761,28.809,34000.0
2017-09-26 13:30:00,29.94,30.07,29.89,29.95,30000.0,28.7322,28.857,28.6842,28.7418,30000.0
2017-09-26 14:00:00,30.0,30.0,29.81,29.89,42096.0,28.7898,28.7898,28.6074,28.6842,42096.0
2017-09-26 14:30:00,29.87,29.99,29.75,29.82,46272.0,28.665,28.7802,28.5499,28.617,46272.0
2017-09-26 15:00:00,29.91,29.99,29.82,29.94,53928.0,28.7034,28.7802,28.617,28.7322,53928.0
2017-09-26 15:30:00,29.96,30.03,29.94,29.97,62576.0,28.7514,28.8186,28.7322,28.761,62576.0
2017-09-27 09:30:00,30.08,30.1,29.87,30.09,33460.0,28.8666,28.8858,28.665,28.8762,33460.0
2017-09-27 10:00:00,30.0,30.15,29.99,30.15,8000.0,28.7898,28.9337,28.7802,28.9337,8000.0
2017-09-27 10:30:00,30.15,30.16,30.0,30.01,18800.0,28.9337,28.9433,28.7898,28.7994,18800.0
2017-09-27 11:00:00,30.06,30.18,30.05,30.18,73296.0,28.8474,28.9625,28.8378,28.9625,73296.0
2017-09-27 11:30:00,30.17,30.18,30.06,30.11,35696.0,28.9529,28.9625,28.8474,28.8953,35696.0
2017-09-27 12:00:00,30.13,30.18,30.07,30.15,66388.0,28.9145,28.9625,28.857,28.9337,66388.0
2017-09-27 12:30:00,30.16,30.18,30.1,30.14,20412.0,28.9433,28.9625,28.8858,28.9241,20412.0
2017-09-27 13:00:00,30.14,30.16,30.07,30.12,18100.0,28.9241,28.9433,28.857,28.9049,18100.0
2017-09-27 13:30:00,30.15,30.21,30.12,30.19,22016.0,28.9337,28.9913,28.9049,28.9721,22016.0
2017-09-27 14:00:00,30.21,30.21,30.15,30.21,19240.0,28.9913,28.9913,28.9337,28.9913,19240.0
2017-09-27 14:30:00,30.18,30.22,30.17,30.18,22876.0,28.9625,29.0009,28.9529,28.9625,22876.0
2017-09-27 15:00:00,30.18,30.27,30.18,30.23,32964.0,28.9625,29.0489,28.9625,29.0105,32964.0
2017-09-27 15:30:00,30.24,30.34,30.22,30.3,135124.0,29.0201,29.1161,29.0009,29.0777,135124.0
2017-09-28 09:30:00,30.33,30.35,30.27,30.32,6564.0,29.1065,29.1257,29.0489,29.0969,6564.0
2017-09-28 10:00:00,30.33,30.33,30.24,30.25,6172.0,29.1065,29.1065,29.0201,29.0297,6172.0
2017-09-28 10:30:00,30.21,30.24,30.2,30.24,3200.0,28.9913,29.0201,28.9817,29.0201,3200.0
2017-09-28 11:00:00,30.18,30.19,30.09,30.11,21232.0,28.9625,28.9721,28.8762,28.8953,21232.0
2017-09-28 11:30:00,30.1,30.1,30.05,30.06,11404.0,28.8858,28.8858,28.8378,28.8474,11404.0
2017-09-28 12:00:00,30.08,30.25,30.08,30.25,11200.0,28.8666,29.0297,28.8666,29.0297,11200.0
2017-09-28 12:30:00,30.21,30.21,30.17,30.18,14464.0,28.9913,28.9913,28.9529,28.9625,14464.0
2017-09-28 13:00:00,30.19,30.22,30.16,30.21,5600.0,28.9721,29.0009,28.9433,28.9913,5600.0
2017-09-28 13:30:00,30.23,30.27,30.22,30.23,4560.0,29.0105,29.0489,29.0009,29.0105,4560.0
2017-09-28 14:00:00,30.26,30.26,30.15,30.18,16548.0,29.0393,29.0393,28.9337,28.9625,16548.0
2017-09-28 14:30:00,30.16,30.16,30.06,30.08,17640.0,28.9433,28.9433,28.8474,28.8666,17640.0
2017-09-28 15:00:00,30.08,30.13,30.05,30.05,16800.0,28.8666,28.9145,28.8378,28.8378,16800.0
2017-09-28 15:30:00,30.06,30.21,30.04,30.13,86720.0,28.8474,28.9913,28.8282,28.9145,86720.0
2017-09-29 09:30:00,30.17,30.59,30.17,30.24,26036.0,28.9529,29.356,28.9529,29.0201,26036.0
2017-09-29 10:00:00,30.28,30.29,30.16,30.18,25348.0,29.0585,29.0681,28.9433,28.9625,25348.0
2017-09-29 10:30:00,30.19,30.19,30.13,30.17,8388.0,28.9721,28.9721,28.9145,28.9529,8388.0
2017-09-29 11:00:00,30.16,30.19,30.07,30.1,41380.0,28.9433,28.9721,28.857,28.8858,41380.0
2017-09-29 11:30:00,30.1,30.17,30.07,30.14,14720.0,28.8858,28.9529,28.857,28.9241,14720.0
2017-09-29 12:00:00,30.15,30.2,30.13,30.17,12000.0,28.9337,28.9817,28.9145,28.9529,12000.0
2017-09-29 12:30:00,30.16,30.19,30.15,30.18,6236.0,28.9433,28.9721,28.9337,28.9625,6236.0
2017-09-29 13:00:00,30.21,30.27,30.18,30.25,13660.0,28.9913,29.0489,28.9625,29.0297,13660.0
2017-09-29 13:30:00,30.27,30.28,30.21,30.21,13200.0,29.0489,29.0585,28.9913,28.9913,13200.0
2017-09-29 14:00:00,30.19,30.31,30.19,30.31,7216.0,28.9721,29.0873,28.9721,29.0873,7216.0
2017-09-29 14:30:00,30.31,30.32,30.26,30.26,12800.0,29.0873,29.0969,29.0393,29.0393,12800.0
2017-09-29 15:00:00,30.27,30.31,30.24,30.27,20404.0,29.0489,29.0873,29.0201,29.0489,20404.0
2017-09-29 15:30:00,30.27,30.29,30.2,30.23,102164.0,29.0489,29.0681,28.9817,29.0105,102164.0
2017-10-02 09:30:00,30.26,30.52,30.15,30.48,7540.0,29.0393,29.2888,28.9337,29.2504,7540.0
2017-10-02 10:00:00,30.52,30.54,30.47,30.5,16328.0,29.2888,29.308,29.2408,29.2696,16328.0
2017-10-02 10:30:00,30.48,30.52,30.44,30.49,9200.0,29.2504,29.2888,29.212,29.26,9200.0
2017-10-02 11:00:00,30.46,30.58,30.46,30.58,10000.0,29.2312,29.3464,29.2312,29.3464,10000.0
2017-10-02 11:30:00,30.6,30.64,30.56,30.62,18400.0,29.3656,29.404,29.3272,29.3848,18400.0
2017-10-02 12:00:00,30.62,30.62,30.39,30.51,26000.0,29.3848,29.3848,29.1641,29.2792,26000.0
2017-10-02 12:30:00,30.53,30.54,30.53,30.54,3200.0,29.2984,29.308,29.2984,29.308,3200.0
2017-10-02 13:00:00,30.57,30.58,30.44,30.48,10400.0,29.3368,29.3464,29.212,29.2504,10400.0
2017-10-02 13:30:00,30.49,30.5,30.46,30.48,13200.0,29.26,29.2696,29.2312,29.2504,13200.0
2017-10-02 14:00:00,30.5,30.5,30.41,30.46,6400.0,29.2696,29.2696,29.1832,29.2312,6400.0
2017-10-02 14:30:00,30.45,30.59,30.45,30.59,20168.0,29.2216,29.356,29.2216,29.356,20168.0
2017-10-02 15:00:00,30.59,30.63,30.56,30.63,13200.0,29.356,29.3944,29.3272,29.3944,13200.0
2017-10-02 15:30:00,30.65,30.67,30.55,30.65,62348.0,29.4136,29.4328,29.3176,29.4136,62348.0
2017-10-03 09:30:00,30.74,30.85,30.55,30.66,9508.0,29.4999,29.6055,29.3176,29.4232,9508.0
2017-10-03 10:00:00,30.57,30.67,30.52,30.56,10320.0,29.3368,29.4328,29.2888,29.3272,10320.0
2017-10-03 10:30:00,30.56,30.6,30.52,30.55,8344.0,29.3272,29.3656,29.2888,29.3176,8344.0
2017-10-03 11:00:00,30.54,30.54,30.45,30.5,14200.0,29.308,29.308,29.2216,29.2696,14200.0
2017-10-03 11:30:00,30.5,30.54,30.48,30.49,6404.0,29.2696,29.308,29.2504,29.26,6404.0
2017-10-03 12:00:00,30.46,30.57,30.46,30.54,14384.0,29.2312,29.3368,29.2312,29.308,14384.0
2017-10-03 12:30:00,30.55,30.55,30.47,30.5,7600.0,29.3176,29.3176,29.2408,29.2696,7600.0
2017-10-03 13:00:00,30.5,30.51,30.46,30.5,16400.0,29.2696,29.2792,29.2312,29.2696,16400.0
2017-10-03 13:30:00,30.5,30.51,30.47,30.51,14276.0,29.2696,29.2792,29.2408,29.2792,14276.0
2017-10-03 14:00:00,30.51,30.66,30.5,30.66,42272.0,29.2792,29.4232,29.2696,29.4232,42272.0
2017-10-03 14:30:00,30.67,30.7,30.52,30.58,51632.0,29.4328,29.4615,29.2888,29.3464,51632.0
2017-10-03 15:00:00,30.59,30.63,30.58,30.6,28636.0,29.356,29.3944,29.3464,29.3656,28636.0
2017-10-03 15:30:00,30.6,30.6,30.52,30.55,63092.0,29.3656,29.3656,29.2888,29.3176,63092.0
2017-10-04 09:30:00,30.56,30.73,30.5,30.58,3376.0,29.3272,29.4903,29.2696,29.3464,3376.0
2017-10-04 10:00:00,30.67,30.77,30.58,30.65,46336.0,29.4328,29.5287,29.3464,29.4136,46336.0
2017-10-04 10:30:00,30.65,30.65,30.53,30.61,11604.0,29.4136,29.4136,29.2984,29.3752,11604.0
2017-10-04 11:00:00,30.64,30.64,30.5,30.57,6952.0,29.404,29.404,29.2696,29.3368,6952.0
2017-10-04 11:30:00,30.58,30.64,30.56,30.64,8712.0,29.3464,29.404,29.3272,29.404,8712.0
2017-10-04 12:00:00,30.62,30.75,30.62,30.73,6000.0,29.3848,29.5095,29.3848,29.4903,6000.0
2017-10-04 12:30:00,30.74,30.74,30.64,30.68,14180.0,29.4999,29.4999,29.404,29.4424,14180.0
2017-10-04 13:00:00,30.69,30.7,30.61,30.65,13128.0,29.4519,29.4615,29.3752,29.4136,13128.0
2017-10-04 13:30:00,30.62,30.64,30.57,30.57,5600.0,29.3848,29.404,29.3368,29.3368,5600.0
2017-10-04 14:00:00,30.64,30.66,30.63,30.66,2100.0,29.404,29.4232,29.3944,29.4232,2100.0
2017-10-04 14:30:00,30.65,30.69,30.65,30.69,2800.0,29.4136,29.4519,29.4136,29.4519,2800.0
2017-10-04 15:00:00,30.68,30.68,30.61,30.65,11096.0,29.4424,29.4424,29.3752,29.4136,11096.0
2017-10-04 15:30:00,30.66,30.7,30.6,30.61,86324.0,29.4232,29.4615,29.3656,29.3752,86324.0
2017-10-05 09:30:00,30.68,30.68,30.48,30.66,5008.0,29.4424,29.4424,29.2504,29.4232,5008.0
2017-10-05 10:00:00,30.63,30.67,30.6,30.66,11748.0,29.3944,29.4328,29.3656,29.4232,11748.0
2017-10-05 10:30:00,30.67,30.71,30.65,30.68,8832.0,29.4328,29.4711,29.4136,29.4424,8832.0
2017-10-05 11:00:00,30.62,30.67,30.61,30.67,3200.0,29.3848,29.4328,29.3752,29.4328,3200.0
2017-10-05 11:30:00,30.63,30.65,30.6,30.61,4600.0,29.3944,29.4136,29.3656,29.3752,4600.0
2017-10-05 12:00:00,30.62,30.68,30.62,30.62,30480.0,29.3848,29.4424,29.3848,29.3848,30480.0
2017-10-05 12:30:00,30.64,30.65,30.62,30.65,3640.0,29.404,29.4136,29.3848,29.4136,3640.0
2017-10-05 13:00:00,30.64,30.7,30.6,30.67,13604.0,29.404,29.4615,29.3656,29.4328,13604.0
2017-10-05 13:30:00,30.67,30.68,30.58,30.61,42092.0,29.4328,29.4424,29.3464,29.3752,42092.0
2017-10-05 14:00:00,30.61,30.68,30.56,30.66,28148.0,29.3752,29.4424,29.3272,29.4232,28148.0
2017-10-05 14:30:00,30.66,30.67,30.62,30.66,16800.0,29.4232,29.4328,29.3848,29.4232,16800.0
2017-10-05 15:00:00,30.67,30.67,30.64,30.67,16800.0,29.4328,29.4328,29.404,29.4328,16800.0
2017-10-05 15:30:00,30.66,30.7,30.65,30.66,74748.0,29.4232,29.4615,29.4136,29.4232,74748.0
2017-10-06 09:30:00,30.62,30.7,30.37,30.7,8472.0,29.3848,29.4615,29.1449,29.4615,8472.0
2017-10-06 10:00:00,30.77,30.82,30.75,30.75,6320.0,29.5287,29.5767,29.5095,29.5095,6320.0
2017-10-06 10:30:00,30.75,30.75,30.71,30.74,4800.0,29.5095,29.5095,29.4711,29.4999,4800.0
2017-10-06 11:00:00,30.71,30.71,30.69,30.69,7608.0,29.4711,29.4711,29.4519,29.4519,7608.0
2017-10-06 11:30:00,30.7,30.71,30.66,30.69,7660.0,29.4615,29.4711,29.4232,29.4519,7660.0
2017-10-06 12:00:00,30.66,30.67,30.63,30.65,8980.0,29.4232,29.4328,29.3944,29.4136,8980.0
2017-10-06 12:30:00,30.64,30.65,30.63,30.65,6400.0,29.404,29.4136,29.3944,29.4136,6400.0
2017-10-06 13:00:00,30.66,30.66,30.63,30.64,13496.0,29.4232,29.4232,29.3944,29.404,13496.0
2017-10-06 13:30:00,30.65,30.68,30.65,30.68,11200.0,29.4136,29.4424,29.4136,29.4424,11200.0
2017-10-06 14:00:00,30.68,30.71,30.66,30.69,7252.0,29.4424,29.4711,29.4232,29.4519,7252.0
2017-10-06 14:30:00,30.69,30.7,30.61,30.65,23600.0,29.4519,29.4615,29.3752,29.4136,23600.0
2017-10-06 15:00:00,30.65,30.67,30.63,30.63,9200.0,29.4136,29.4328,29.3944,29.3944,9200.0
2017-10-06 15:30:00,30.64,30.66,30.61,30.62,48564.0,29.404,29.4232,29.3752,29.3848,48564.0
2017-10-09 09:30:00,30.68,30.68,30.55,30.59,2224.0,29.4424,29.4424,29.3176,29.356,2224.0
2017-10-09 10:00:00,30.6,30.62,30.49,30.56,25200.0,29.3656,29.3848,29.26,29.3272,25200.0
2017-10-09 10:30:00,30.56,30.56,30.48,30.48,6000.0,29.3272,29.3272,29.2504,29.2504,6000.0
2017-10-09 11:00:00,30.53,30.54,30.5,30.51,4064.0,29.2984,29.308,29.2696,29.2792,4064.0
2017-10-09 11:30:00,30.52,30.53,30.51,30.51,5200.0,29.2888,29.2984,29.2792,29.2792,5200.0
2017-10-09 12:00:00,30.5,30.5,30.41,30.42,8580.0,29.2696,29.2696,29.1832,29.1928,8580.0
2017-10-09 12:30:00,30.42,30.42,30.38,30.38,10480.0,29.1928,29.1928,29.1545,29.1545,10480.0
2017-10-09 13:00:00,30.38,30.38,30.33,30.35,8304.0,29.1545,29.1545,29.1065,29.1257,8304.0
2017-10-09 13:30:00,30.36,30.38,30.31,30.31,21384.0,29.1353,29.1545,29.0873,29.0873,21384.0
2017-10-09 14:00:00,30.3,30.3,30.28,30.28,3200.0,29.0777,29.0777,29.0585,29.0585,3200.0
2017-10-09 14:30:00,30.28,30.34,30.26,30.31,13480.0,29.0585,29.1161,29.0393,29.0873,13480.0
2017-10-09 15:00:00,30.29,30.3,30.23,30.29,10352.0,29.0681,29.0777,29.0105,29.0681,10352.0
2017-10-09 15:30:00,30.28,30.32,30.24,30.3,27860.0,29.0585,29.0969,29.0201,29.0777,27860.0
2017-10-10 09:30:00,30.4,30.48,30.33,30.33,6040.0,29.1736,29.2504,29.1065,29.1065,6040.0
2017-10-10 10:00:00,30.42,30.5,30.4,30.49,15348.0,29.1928,29.2696,29.1736,29.26,15348.0
2017-10-10 10:30:00,30.45,30.53,30.45,30.5,8000.0,29.2216,29.2984,29.2216,29.2696,8000.0
2017-10-10 11:00:00,30.49,30.56,30.49,30.54,4040.0,29.26,29.3272,29.26,29.308,4040.0
2017-10-10 11:30:00,30.52,30.56,30.48,30.5,27752.0,29.2888,29.3272,29.2504,29.2696,27752.0
2017-10-10 12:00:00,30.5,30.54,30.48,30.51,8192.0,29.2696,29.308,29.2504,29.2792,8192.0
2017-10-10 12:30:00,30.51,30.55,30.5,30.55,4800.0,29.2792,29.3176,29.2696,29.3176,4800.0
2017-10-10 13:00:00,30.5,30.53,30.5,30.52,7436.0,29.2696,29.2984,29.2696,29.2888,7436.0
2017-10-10 13:30:00,30.53,30.6,30.51,30.52,56800.0,29.2984,29.3656,29.2792,29.2888,56800.0
2017-10-10 14:00:00,30.53,30.53,30.49,30.51,10000.0,29.2984,29.2984,29.26,29.2792,10000.0
2017-10-10 14:30:00,30.51,30.52,30.48,30.51,6800.0,29.2792,29.2888,29.2504,29.2792,6800.0
2017-10-10 15:00:00,30.53,30.56,30.51,30.54,13016.0,29.2984,29.3272,29.2792,29.308,13016.0
2017-10-10 15:30:00,30.53,30.58,30.5,30.58,163344.0,29.2984,29.3464,29.2696,29.3464,163344.0
2017-10-11 09:30:00,30.6,30.69,30.42,30.45,6112.0,29.3656,29.4519,29.1928,29.2216,6112.0
2017-10-11 10:00:00,30.72,30.8,30.72,30.74,26760.0,29.4807,29.5575,29.4807,29.4999,26760.0
2017-10-11 10:30:00,30.74,30.75,30.64,30.65,14400.0,29.4999,29.5095,29.404,29.4136,14400.0
2017-10-11 11:00:00,30.65,30.75,30.5,30.68,36800.0,29.4136,29.5095,29.2696,29.4424,36800.0
2017-10-11 11:30:00,30.7,30.72,30.67,30.7,12200.0,29.4615,29.4807,29.4328,29.4615,12200.0
2017-10-11 12:00:00,30.67,30.73,30.66,30.73,13200.0,29.4328,29.4903,29.4232,29.4903,13200.0
2017-10-11 12:30:00,30.71,30.75,30.71,30.71,4400.0,29.4711,29.5095,29.4711,29.4711,4400.0
2017-10-11 13:00:00,30.72,30.74,30.71,30.71,15600.0,29.4807,29.4999,29.4711,29.4711,15600.0
2017-10-11 13:30:00,30.74,30.74,30.68,30.7,11320.0,29.4999,29.4999,29.4424,29.4615,11320.0
2017-10-11 14:00:00,30.72,30.74,30.72,30.72,5200.0,29.4807,29.4999,29.4807,29.4807,5200.0
2017-10-11 14:30:00,30.72,30.8,30.71,30.78,49200.0,29.4807,29.5575,29.4711,29.5383,49200.0
2017-10-11 15:00:00,30.79,30.86,30.78,30.86,51120.0,29.5479,29.6151,29.5383,29.6151,51120.0
2017-10-11 15:30:00,30.85,30.9,30.83,30.85,85440.0,29.6055,29.6535,29.5863,29.6055,85440.0
2017-10-12 09:30:00,30.86,31.11,30.79,31.08,14536.0,29.6151,29.855,29.5479,29.8262,14536.0
2017-10-12 10:00:00,31.08,31.19,31.08,31.19,17872.0,29.8262,29.9318,29.8262,29.9318,17872.0
2017-10-12 10:30:00,31.16,31.19,31.11,31.16,44200.0,29.903,29.9318,29.855,29.903,44200.0
2017-10-12 11:00:00,31.16,31.24,31.13,31.13,28952.0,29.903,29.9798,29.8742,29.8742,28952.0
2017-10-12 11:30:00,31.17,31.17,31.07,31.09,10404.0,29.9126,29.9126,29.8166,29.8358,10404.0
2017-10-12 12:00:00,31.09,31.11,31.08,31.09,17792.0,29.8358,29.855,29.8262,29.8358,17792.0
2017-10-12 12:30:00,31.11,31.11,31.03,31.05,11620.0,29.855,29.855,29.7782,29.7974,11620.0
2017-10-12 13:00:00,31.05,31.07,31.03,31.04,8800.0,29.7974,29.8166,29.7782,29.7878,8800.0
2017-10-12 13:30:00,31.05,31.06,30.98,30.98,18352.0,29.7974,29.807,29.7303,29.7303,18352.0
2017-10-12 14:00:00,30.99,31.0,30.94,30.96,12400.0,29.7398,29.7494,29.6919,29.7111,12400.0
2017-10-12 14:30:00,30.98,31.0,30.94,31.0,18648.0,29.7303,29.7494,29.6919,29.7494,18648.0
2017-10-12 15:00:00,30.99,31.07,30.99,31.07,16500.0,29.7398,29.8166,29.7398,29.8166,16500.0
2017-10-12 15:30:00,31.07,31.07,30.92,30.98,98788.0,29.8166,29.8166,29.6727,29.7303,98788.0
2017-10-13 09:30:00,31.05,31.21,30.86,31.02,20292.0,29.7974,29.951,29.6151,29.7686,20292.0
2017-10-13 10:00:00,31.05,31.05,30.96,31.02,8400.0,29.7974,29.7974,29.7111,29.7686,8400.0
2017-10-13 10:30:00,31.05,31.05,30.82,30.82,28648.0,29.7974,29.7974,29.5767,29.5767,28648.0
2017-10-13 11:00:00,30.82,30.9,30.81,30.83,15696.0,29.5767,29.6535,29.5671,29.5863,15696.0
2017-10-13 11:30:00,30.85,30.86,30.63,30.64,23752.0,29.6055,29.6151,29.3944,29.404,23752.0
2017-10-13 12:00:00,30.61,30.69,30.59,30.6,20400.0,29.3752,29.4519,29.356,29.3656,20400.0
2017-10-13 12:30:00,30.63,30.63,30.55,30.58,22400.0,29.3944,29.3944,29.3176,29.3464,22400.0
2017-10-13 13:00:00,30.57,30.59,30.48,30.54,23780.0,29.3368,29.356,29.2504,29.308,23780.0
2017-10-13 13:30:00,30.56,30.57,30.5,30.52,21088.0,29.3272,29.3368,29.2696,29.2888,21088.0
2017-10-13 14:00:00,30.54,30.56,30.44,30.44,17236.0,29.308,29.3272,29.212,29.212,17236.0
2017-10-13 14:30:00,30.43,30.47,30.41,30.43,16000.0,29.2024,29.2408,29.1832,29.2024,16000.0
2017-10-13 15:00:00,30.43,30.48,30.4,30.44,57288.0,29.2024,29.2504,29.1736,29.212,57288.0
2017-10-13 15:30:00,30.43,30.47,30.4,30.41,57916.0,29.2024,29.2408,29.1736,29.1832,57916.0
2017-10-16 09:30:00,30.51,31.35,30.47,30.59,24796.0,29.2792,30.0853,29.2408,29.356,24796.0
2017-10-16 10:00:00,30.65,30.77,30.61,30.61,58560.0,29.4136,29.5287,29.3752,29.3752,58560.0
2017-10-16 10:30:00,30.62,30.65,30.58,30.62,18020.0,29.3848,29.4136,29.3464,29.3848,18020.0
2017-10-16 11:00:00,30.62,30.64,30.61,30.61,13200.0,29.3848,29.404,29.3752,29.3752,13200.0
2017-10-16 11:30:00,30.61,30.7,30.58,30.67,18800.0,29.3752,29.4615,29.3464,29.4328,18800.0
2017-10-16 12:00:00,30.66,30.67,30.51,30.54,34864.0,29.4232,29.4328,29.2792,29.308,34864.0
2017-10-16 12:30:00,30.52,30.53,30.48,30.51,22040.0,29.2888,29.2984,29.2504,29.2792,22040.0
2017-10-16 13:00:00,30.51,30.52,30.48,30.5,5408.0,29.2792,29.2888,29.2504,29.2696,5408.0
2017-10-16 13:30:00,30.5,30.54,30.5,30.53,14400.0,29.2696,29.308,29.2696,29.2984,14400.0
2017-10-16 14:00:00,30.53,30.55,30.5,30.5,13544.0,29.2984,29.3176,29.2696,29.2696,13544.0
2017-10-16 14:30:00,30.52,30.54,30.5,30.53,14000.0,29.2888,29.308,29.2696,29.2984,14000.0
2017-10-16 15:00:00,30.54,30.66,30.53,30.65,25064.0,29.308,29.4232,29.2984,29.4136,25064.0
2017-10-16 15:30:00,30.64,30.66,30.61,30.62,62456.0,29.404,29.4232,29.3752,29.3848,62456.0
2017-10-17 09:30:00,30.64,30.9,30.64,30.86,31300.0,29.404,29.6535,29.404,29.6151,31300.0
2017-10-17 10:00:00,30.84,30.9,30.8,30.9,21688.0,29.5959,29.6535,29.5575,29.6535,21688.0
2017-10-17 10:30:00,30.85,30.93,30.82,30.84,31280.0,29.6055,29.6823,29.5767,29.5959,31280.0
2017-10-17 11:00:00,30.85,30.9,30.81,30.88,13600.0,29.6055,29.6535,29.5671,29.6343,13600.0
2017-10-17 11:30:00,30.85,30.89,30.83,30.84,9484.0,29.6055,29.6439,29.5863,29.5959,9484.0
2017-10-17 12:00:00,30.84,30.88,30.82,30.88,10280.0,29.5959,29.6343,29.5767,29.6343,10280.0
2017-10-17 12:30:00,30.88,30.89,30.85,30.88,10032.0,29.6343,29.6439,29.6055,29.6343,10032.0
2017-10-17 13:00:00,30.88,30.91,30.88,30.9,16844.0,29.6343,29.6631,29.6343,29.6535,16844.0
2017-10-17 13:30:00,30.9,30.92,30.89,30.91,19160.0,29.6535,29.6727,29.6439,29.6631,19160.0
2017-10-17 14:00:00,30.92,30.94,30.91,30.94,32576.0,29.6727,29.6919,29.6631,29.6919,32576.0
2017-10-17 14:30:00,30.93,30.99,30.93,30.97,18000.0,29.6823,29.7398,29.6823,29.7207,18000.0
2017-10-17 15:00:00,30.96,30.97,30.91,30.92,15372.0,29.7111,29.7207,29.6631,29.6727,15372.0
2017-10-17 15:30:00,30.91,30.91,30.81,30.84,52588.0,29.6631,29.6631,29.5671,29.5959,52588.0
2017-10-18 09:30:00,30.86,30.93,30.6,30.7,6700.0,29.6151,29.6823,29.3656,29.4615,6700.0
2017-10-18 10:00:00,30.79,30.79,30.68,30.72,7832.0,29.5479,29.5479,29.4424,29.4807,7832.0
2017-10-18 10:30:00,30.77,30.86,30.76,30.77,4928.0,29.5287,29.6151,29.5191,29.5287,4928.0
2017-10-18 11:00:00,30.81,30.88,30.75,30.85,16320.0,29.5671,29.6343,29.5095,29.6055,16320.0
2017-10-18 11:30:00,30.89,30.89,30.83,30.86,8888.0,29.6439,29.6439,29.5863,29.6151,8888.0
2017-10-18 12:00:00,30.86,30.87,30.82,30.84,21228.0,29.6151,29.6247,29.5767,29.5959,21228.0
2017-10-18 12:30:00,30.84,30.88,30.83,30.88,8440.0,29.5959,29.6343,29.5863,29.6343,8440.0
2017-10-18 13:00:00,30.89,30.91,30.8,30.81,20140.0,29.6439,29.6631,29.5575,29.5671,20140.0
2017-10-18 13:30:00,30.79,30.79,30.73,30.77,24332.0,29.5479,29.5479,29.4903,29.5287,24332.0
2017-10-18 14:00:00,30.76,30.84,30.76,30.83,17592.0,29.5191,29.5959,29.5191,29.5863,17592.0
2017-10-18 14:30:00,30.84,30.85,30.78,30.83,18448.0,29.5959,29.6055,29.5383,29.5863,18448.0
2017-10-18 15:00:00,30.83,30.89,30.83,30.86,31860.0,29.5863,29.6439,29.5863,29.6151,31860.0
2017-10-18 15:30:00,30.86,30.87,30.77,30.79,72756.0,29.6151,29.6247,29.5287,29.5479,72756.0
2017-10-19 09:30:00,30.78,30.85,30.77,30.78,5156.0,29.5383,29.6055,29.5287,29.5383,5156.0
2017-10-19 10:00:00,30.8,30.88,30.67,30.88,45128.0,29.5575,29.6343,29.4328,29.6343,45128.0
2017-10-19 10:30:00,30.8,30.8,30.73,30.8,8020.0,29.5575,29.5575,29.4903,29.5575,8020.0
2017-10-19 11:00:00,30.81,30.84,30.81,30.84,6400.0,29.5671,29.5959,29.5671,29.5959,6400.0
2017-10-19 11:30:00,30.84,30.85,30.79,30.79,3200.0,29.5959,29.6055,29.5479,29.5479,3200.0
2017-10-19 12:00:00,30.76,30.8,30.76,30.8,2088.0,29.5191,29.5575,29.5191,29.5575,2088.0
2017-10-19 12:30:00,30.8,30.85,30.8,30.85,11192.0,29.5575,29.6055,29.5575,29.6055,11192.0
2017-10-19 13:00:00,30.86,30.89,30.85,30.85,28312.0,29.6151,29.6439,29.6055,29.6055,28312.0
2017-10-19 13:30:00,30.86,30.86,30.85,30.86,4892.0,29.6151,29.6151,29.6055,29.6151,4892.0
2017-10-19 14:00:00,30.85,30.85,30.83,30.83,10412.0,29.6055,29.6055,29.5863,29.5863,10412.0
2017-10-19 14:30:00,30.85,30.87,30.85,30.86,17288.0,29.6055,29.6247,29.6055,29.6151,17288.0
2017-10-19 15:00:00,30.86,30.88,30.84,30.86,22884.0,29.6151,29.6343,29.5959,29.6151,22884.0
2017-10-19 15:30:00,30.86,30.89,30.84,30.87,68660.0,29.6151,29.6439,29.5959,29.6247,68660.0
2017-10-20 09:30:00,30.97,30.97,30.86,30.88,11348.0,29.7207,29.7207,29.6151,29.6343,11348.0
2017-10-20 10:00:00,30.88,30.88,30.83,30.86,9320.0,29.6343,29.6343,29.5863,29.6151,9320.0
2017-10-20 10:30:00,30.88,30.96,30.86,30.88,18760.0,29.6343,29.7111,29.6151,29.6343,18760.0
2017-10-20 11:00:00,30.88,30.93,30.85,30.9,11236.0,29.6343,29.6823,29.6055,29.6535,11236.0
2017-10-20 11:30:00,30.9,30.98,30.86,30.93,26428.0,29.6535,29.7303,29.6151,29.6823,26428.0
2017-10-20 12:00:00,30.93,30.99,30.92,30.97,9232.0,29.6823,29.7398,29.6727,29.7207,9232.0
2017-10-20 12:30:00,30.98,31.01,30.95,30.99,24800.0,29.7303,29.759,29.7015,29.7398,24800.0
2017-10-20 13:00:00,30.99,31.0,30.96,30.96,13060.0,29.7398,29.7494,29.7111,29.7111,13060.0
2017-10-20 13:30:00,30.99,31.04,30.97,31.04,3876.0,29.7398,29.7878,29.7207,29.7878,3876.0
2017-10-20 14:00:00,31.05,31.05,31.02,31.03,7360.0,29.7974,29.7974,29.7686,29.7782,7360.0
2017-10-20 14:30:00,31.04,31.09,31.01,31.02,20240.0,29.7878,29.8358,29.759,29.7686,20240.0
2017-10-20 15:00:00,31.01,31.13,31.01,31.07,12216.0,29.759,29.8742,29.759,29.8166,12216.0
2017-10-20 15:30:00,31.08,31.15,31.04,31.05,42512.0,29.8262,29.8934,29.7878,29.7974,42512.0
2017-10-23 09:30:00,31.1,31.13,31.01,31.13,11612.0,29.8454,29.8742,29.759,29.8742,11612.0
2017-10-23 10:00:00,31.08,31.14,31.04,31.08,9928.0,29.8262,29.8838,29.7878,29.8262,9928.0
2017-10-23 10:30:00,31.08,31.2,31.07,31.11,11200.0,29.8262,29.9414,29.8166,29.855,11200.0
2017-10-23 11:00:00,31.14,31.16,31.12,31.12,1212.0,29.8838,29.903,29.8646,29.8646,1212.0
2017-10-23 11:30:00,31.12,31.13,31.05,31.11,13492.0,29.8646,29.8742,29.7974,29.855,13492.0
2017-10-23 12:00:00,31.16,31.19,31.1,31.19,13400.0,29.903,29.9318,29.8454,29.9318,13400.0
2017-10-23 12:30:00,31.16,31.21,31.13,31.21,2800.0,29.903,29.951,29.8742,29.951,2800.0
2017-10-23 13:00:00,31.2,31.2,31.14,31.14,5600.0,29.9414,29.9414,29.8838,29.8838,5600.0
2017-10-23 13:30:00,31.12,31.16,31.1,31.16,3200.0,29.8646,29.903,29.8454,29.903,3200.0
2017-10-23 14:00:00,31.15,31.18,31.11,31.14,8416.0,29.8934,29.9222,29.855,29.8838,8416.0
2017-10-23 14:30:00,31.13,31.17,31.13,31.16,4000.0,29.8742,29.9126,29.8742,29.903,4000.0
2017-10-23 15:00:00,31.15,31.17,31.07,31.07,9200.0,29.8934,29.9126,29.8166,29.8166,9200.0
2017-10-23 15:30:00,31.07,31.08,30.94,30.98,41264.0,29.8166,29.8262,29.6919,29.7303,41264.0
2017-10-24 09:30:00,31.05,31.12,30.86,30.86,21844.0,29.7974,29.8646,29.6151,29.6151,21844.0
2017-10-24 10:00:00,30.87,31.09,30.8,31.04,15960.0,29.6247,29.8358,29.5575,29.7878,15960.0
2017-10-24 10:30:00,31.08,31.16,31.05,31.14,10400.0,29.8262,29.903,29.7974,29.8838,10400.0
2017-10-24 11:00:00,31.15,31.16,31.04,31.06,14000.0,29.8934,29.903,29.7878,29.807,14000.0
2017-10-24 11:30:00,31.05,31.08,31.02,31.05,5200.0,29.7974,29.8262,29.7686,29.7974,5200.0
2017-10-24 12:00:00,31.08,31.17,30.93,30.93,32000.0,29.8262,29.9126,29.6823,29.6823,32000.0
2017-10-24 12:30:00,31.02,31.11,31.0,31.07,5600.0,29.7686,29.855,29.7494,29.8166,5600.0
2017-10-24 13:00:00,31.08,31.08,31.0,31.01,3600.0,29.8262,29.8262,29.7494,29.759,3600.0
2017-10-24 13:30:00,31.03,31.14,30.99,31.13,7200.0,29.7782,29.8838,29.7398,29.8742,7200.0
2017-10-24 14:00:00,31.14,31.14,31.04,31.07,6400.0,29.8838,29.8838,29.7878,29.8166,6400.0
2017-10-24 14:30:00,31.07,31.09,31.04,31.06,12004.0,29.8166,29.8358,29.7878,29.807,12004.0
2017-10-24 15:00:00,31.08,31.09,30.97,30.97,12412.0,29.8262,29.8358,29.7207,29.7207,12412.0
2017-10-24 15:30:00,30.99,31.04,30.93,30.99,38348.0,29.7398,29.7878,29.6823,29.7398,38348.0
2017-10-25 09:30:00,31.0,31.47,30.73,31.07,23608.0,29.7494,30.2005,29.4903,29.8166,23608.0
2017-10-25 10:00:00,31.05,31.13,31.02,31.13,44200.0,29.7974,29.8742,29.7686,29.8742,44200.0
2017-10-25 10:30:00,31.08,31.08,30.94,31.01,51988.0,29.8262,29.8262,29.6919,29.759,51988.0
2017-10-25 11:00:00,30.99,30.99,30.89,30.97,17600.0,29.7398,29.7398,29.6439,29.7207,17600.0
2017-10-25 11:30:00,30.95,31.06,30.95,30.97,33808.0,29.7015,29.807,29.7015,29.7207,33808.0
2017-10-25 12:00:00,31.0,31.01,30.96,30.98,36400.0,29.7494,29.759,29.7111,29.7303,36400.0
2017-10-25 12:30:00,30.98,31.02,30.96,30.97,51604.0,29.7303,29.7686,29.7111,29.7207,51604.0
2017-10-25 13:00:00,31.01,31.04,30.94,30.99,57708.0,29.759,29.7878,29.6919,29.7398,57708.0
2017-10-25 13:30:00,31.01,31.02,30.97,30.99,73388.0,29.759,29.7686,29.7207,29.7398,73388.0
2017-10-25 14:00:00,31.0,31.0,30.98,31.0,53896.0,29.7494,29.7494,29.7303,29.7494,53896.0
2017-10-25 14:30:00,31.01,31.01,30.98,30.98,68776.0,29.759,29.759,29.7303,29.7303,68776.0
2017-10-25 15:00:00,30.98,31.13,30.97,31.13,81752.0,29.7303,29.8742,29.7207,29.8742,81752.0
2017-10-25 15:30:00,31.13,31.13,31.02,31.12,103832.0,29.8742,29.8742,29.7686,29.8646,103832.0
2017-10-26 09:30:00,31.09,31.18,31.0,31.01,29500.0,29.8358,29.9222,29.7494,29.759,29500.0
2017-10-26 10:00:00,31.04,31.13,31.04,31.07,20000.0,29.7878,29.8742,29.7878,29.8166,20000.0
2017-10-26 10:30:00,31.08,31.2,31.08,31.14,179408.0,29.8262,29.9414,29.8262,29.8838,179408.0
2017-10-26 11:00:00,31.12,31.15,31.1,31.11,29768.0,29.8646,29.8934,29.8454,29.855,29768.0
2017-10-26 11:30:00,31.09,31.09,30.99,31.03,13656.0,29.8358,29.8358,29.7398,29.7782,13656.0
2017-10-26 12:00:00,31.05,31.15,31.05,31.1,30796.0,29.7974,29.8934,29.7974,29.8454,30796.0
2017-10-26 12:30:00,31.1,31.1,31.02,31.05,12400.0,29.8454,29.8454,29.7686,29.7974,12400.0
2017-10-26 13:00:00,31.05,31.09,30.99,31.07,31064.0,29.7974,29.8358,29.7398,29.8166,31064.0
2017-10-26 13:30:00,31.08,31.17,31.06,31.13,91904.0,29.8262,29.9126,29.807,29.8742,91904.0
2017-10-26 14:00:00,31.13,31.14,31.1,31.11,19664.0,29.8742,29.8838,29.8454,29.855,19664.0
2017-10-26 14:30:00,31.11,31.11,31.05,31.06,10000.0,29.855,29.855,29.7974,29.807,10000.0
2017-10-26 15:00:00,31.07,31.17,31.06,31.11,33196.0,29.8166,29.9126,29.807,29.855,33196.0
2017-10-26 15:30:00,31.11,31.31,31.11,31.26,80896.0,29.855,30.0469,29.855,29.999,80896.0
2017-10-27 09:30:00,31.26,31.34,31.25,31.31,12772.0,29.999,30.0757,29.9894,30.0469,12772.0
2017-10-27 10:00:00,31.27,31.31,31.13,31.13,28000.0,30.0086,30.0469,29.8742,29.8742,28000.0
2017-10-27 10:30:00,31.13,31.16,31.06,31.16,8184.0,29.8742,29.903,29.807,29.903,8184.0
2017-10-27 11:00:00,31.17,31.19,31.09,31.13,9396.0,29.9126,29.9318,29.8358,29.8742,9396.0
2017-10-27 11:30:00,31.17,31.23,31.14,31.23,8436.0,29.9126,29.9702,29.8838,29.9702,8436.0
2017-10-27 12:00:00,31.2,31.35,31.2,31.29,24168.0,29.9414,30.0853,29.9414,30.0277,24168.0
2017-10-27 12:30:00,31.3,31.3,31.16,31.27,68176.0,30.0373,30.0373,29.903,30.0086,68176.0
2017-10-27 13:00:00,31.31,31.42,31.31,31.39,23960.0,30.0469,30.1525,30.0469,30.1237,23960.0
2017-10-27 13:30:00,31.42,31.58,31.41,31.58,33368.0,30.1525,30.306,30.1429,30.306,33368.0
2017-10-27 14:00:00,31.55,31.55,31.47,31.52,18388.0,30.2773,30.2773,30.2005,30.2485,18388.0
2017-10-27 14:30:00,31.49,31.49,31.41,31.45,10020.0,30.2197,30.2197,30.1429,30.1813,10020.0
2017-10-27 15:00:00,31.49,31.62,31.49,31.62,12204.0,30.2197,30.3444,30.2197,30.3444,12204.0
2017-10-27 15:30:00,31.61,31.62,31.42,31.47,81152.0,30.3348,30.3444,30.1525,30.2005,81152.0
2017-10-30 09:30:00,31.43,31.59,31.38,31.43,23224.0,30.1621,30.3156,30.1141,30.1621,23224.0
2017-10-30 10:00:00,31.44,31.44,31.19,31.21,21196.0,30.1717,30.1717,29.9318,29.951,21196.0
2017-10-30 10:30:00,31.22,31.37,31.22,31.33,9116.0,29.9606,30.1045,29.9606,30.0661,9116.0
2017-10-30 11:00:00,31.24,31.28,31.14,31.24,46104.0,29.9798,30.0181,29.8838,29.9798,46104.0
2017-10-30 11:30:00,31.26,31.31,31.14,31.18,38400.0,29.999,30.0469,29.8838,29.9222,38400.0
2017-10-30 12:00:00,31.17,31.22,31.1,31.1,23600.0,29.9126,29.9606,29.8454,29.8454,23600.0
2017-10-30 12:30:00,31.1,31.11,31.06,31.08,10008.0,29.8454,29.855,29.807,29.8262,10008.0
2017-10-30 13:00:00,31.07,31.15,31.07,31.1,16040.0,29.8166,29.8934,29.8166,29.8454,16040.0
2017-10-30 13:30:00,31.07,31.09,30.96,30.96,20984.0,29.8166,29.8358,29.7111,29.7111,20984.0
2017-10-30 14:00:00,30.95,31.02,30.92,31.01,8832.0,29.7015,29.7686,29.6727,29.759,8832.0
2017-10-30 14:30:00,31.03,31.03,30.93,30.93,18000.0,29.7782,29.7782,29.6823,29.6823,18000.0
2017-10-30 15:00:00,30.97,30.97,30.88,30.93,38036.0,29.7207,29.7207,29.6343,29.6823,38036.0
2017-10-30 15:30:00,30.92,30.97,30.83,30.94,121552.0,29.6727,29.7207,29.5863,29.6919,121552.0
2017-10-31 09:30:00,31.25,31.25,30.46,31.04,37248.0,29.9894,29.9894,29.2312,29.7878,37248.0
2017-10-31 10:00:00,30.82,31.4,30.8,31.32,29240.0,29.5767,30.1333,29.5575,30.0565,29240.0
2017-10-31 10:30:00,31.31,31.38,30.93,30.97,220204.0,30.0469,30.1141,29.6823,29.7207,220204.0
2017-10-31 11:00:00,31.07,31.34,31.02,31.24,65772.0,29.8166,30.0757,29.7686,29.9798,65772.0
2017-10-31 11:30:00,31.24,31.35,31.16,31.2,45900.0,29.9798,30.0853,29.903,29.9414,45900.0
2017-10-31 12:00:00,31.21,31.33,31.18,31.25,42800.0,29.951,30.0661,29.9222,29.9894,42800.0
2017-10-31 12:30:00,31.3,31.37,31.25,31.34,111216.0,30.0373,30.1045,29.9894,30.0757,111216.0
2017-10-31 13:00:00,31.31,31.75,31.31,31.71,72364.0,30.0469,30.4692,30.0469,30.4308,72364.0
2017-10-31 13:30:00,31.78,32.05,31.7,32.0,92112.0,30.498,30.7571,30.4212,30.7091,92112.0
2017-10-31 14:00:00,31.93,32.43,31.93,32.26,88800.0,30.6419,31.1218,30.6419,30.9586,88800.0
2017-10-31 14:30:00,32.26,32.74,32.26,32.67,97960.0,30.9586,31.4193,30.9586,31.3521,97960.0
2017-10-31 15:00:00,32.66,32.88,32.56,32.73,94344.0,31.3425,31.5536,31.2465,31.4097,94344.0
2017-10-31 15:30:00,32.68,32.82,32.63,32.74,253444.0,31.3617,31.496,31.3137,31.4193,253444.0
2017-11-01 09:30:00,33.12,33.14,32.65,32.82,58908.0,31.7839,31.8031,31.3329,31.496,58908.0
2017-11-01 10:00:00,32.88,32.99,32.68,32.77,36136.0,31.5536,31.6592,31.3617,31.448,36136.0
2017-11-01 10:30:00,32.68,32.7,32.39,32.52,26668.0,31.3617,31.3809,31.0834,31.2081,26668.0
2017-11-01 11:00:00,32.51,32.53,32.44,32.46,18196.0,31.1985,31.2177,31.1314,31.1505,18196.0
2017-11-01 11:30:00,32.5,32.5,32.34,32.4,24000.0,31.1889,31.1889,31.0354,31.093,24000.0
2017-11-01 12:00:00,32.43,32.5,32.41,32.43,48584.0,31.1218,31.1889,31.1026,31.1218,48584.0
2017-11-01 12:30:00,32.4,32.45,32.34,32.36,17280.0,31.093,31.141,31.0354,31.0546,17280.0
2017-11-01 13:00:00,32.35,32.35,32.05,32.15,70284.0,31.045,31.045,30.7571,30.8531,70284.0
2017-11-01 13:30:00,32.14,32.16,32.05,32.09,24792.0,30.8435,30.8626,30.7571,30.7955,24792.0
2017-11-01 14:00:00,32.12,32.21,32.1,32.11,29064.0,30.8243,30.9106,30.8051,30.8147,29064.0
2017-11-01 14:30:00,32.09,32.13,32.02,32.06,25400.0,30.7955,30.8339,30.7283,30.7667,25400.0
2017-11-01 15:00:00,32.05,32.05,31.93,32.01,48308.0,30.7571,30.7571,30.6419,30.7187,48308.0
2017-11-01 15:30:00,32.0,32.21,31.99,32.11,141788.0,30.7091,30.9106,30.6995,30.8147,141788.0
2017-11-02 09:30:00,32.18,32.58,31.83,32.45,4404.0,30.8818,31.2657,30.546,31.141,4404.0
2017-11-02 10:00:00,32.08,32.39,32.08,32.28,27472.0,30.7859,31.0834,30.7859,30.9778,27472.0
2017-11-02 10:30:00,32.27,32.38,32.21,32.25,8956.0,30.9682,31.0738,30.9106,30.949,8956.0
2017-11-02 11:00:00,32.28,32.33,31.99,31.99,63360.0,30.9778,31.0258,30.6995,30.6995,63360.0
2017-11-02 11:30:00,32.02,32.06,31.94,32.0,20664.0,30.7283,30.7667,30.6515,30.7091,20664.0
2017-11-02 12:00:00,32.03,32.23,32.03,32.17,7256.0,30.7379,30.9298,30.7379,30.8722,7256.0
2017-11-02 12:30:00,32.12,32.17,32.05,32.1,8800.0,30.8243,30.8722,30.7571,30.8051,8800.0
2017-11-02 13:00:00,32.04,32.09,32.0,32.09,28632.0,30.7475,30.7955,30.7091,30.7955,28632.0
2017-11-02 13:30:00,32.04,32.11,32.03,32.11,15064.0,30.7475,30.8147,30.7379,30.8147,15064.0
2017-11-02 14:00:00,32.08,32.13,32.02,32.12,10800.0,30.7859,30.8339,30.7283,30.8243,10800.0
2017-11-02 14:30:00,32.08,32.13,32.06,32.11,13620.0,30.7859,30.8339,30.7667,30.8147,13620.0
2017-11-02 15:00:00,32.1,32.13,32.01,32.05,28000.0,30.8051,30.8339,30.7187,30.7571,28000.0
2017-11-02 15:30:00,32.07,32.17,31.93,32.01,127700.0,30.7763,30.8722,30.6419,30.7187,127700.0
2017-11-03 09:30:00,32.05,32.05,31.72,31.72,1712.0,30.7571,30.7571,30.4404,30.4404,1712.0
2017-11-03 10:00:00,31.97,32.19,31.97,32.16,15308.0,30.6803,30.8914,30.6803,30.8626,15308.0
2017-11-03 10:30:00,32.18,32.23,32.12,32.19,19100.0,30.8818,30.9298,30.8243,30.8914,19100.0
2017-11-03 11:00:00,32.16,32.21,32.12,32.13,15432.0,30.8626,30.9106,30.8243,30.8339,15432.0
2017-11-03 11:30:00,32.13,32.21,32.09,32.2,23576.0,30.8339,30.9106,30.7955,30.901,23576.0
2017-11-03 12:00:00,32.17,32.21,32.17,32.19,30048.0,30.8722,30.9106,30.8722,30.8914,30048.0
2017-11-03 12:30:00,32.17,32.19,32.13,32.13,24000.0,30.8722,30.8914,30.8339,30.8339,24000.0
2017-11-03 13:00:00,32.16,32.21,32.11,32.16,32120.0,30.8626,30.9106,30.8147,30.8626,32120.0
2017-11-03 13:30:00,32.16,32.22,32.09,32.13,10800.0,30.8626,30.9202,30.7955,30.8339,10800.0
2017-11-03 14:00:00,32.14,32.24,32.13,32.2,18868.0,30.8435,30.9394,30.8339,30.901,18868.0
2017-11-03 14:30:00,32.2,32.28,32.15,32.19,16400.0,30.901,30.9778,30.8531,30.8914,16400.0
2017-11-03 15:00:00,32.21,32.35,32.19,32.25,22024.0,30.9106,31.045,30.8914,30.949,22024.0
2017-11-03 15:30:00,32.26,32.34,32.19,32.33,98084.0,30.9586,31.0354,30.8914,31.0258,98084.0
2017-11-06 09:30:00,32.37,32.48,32.17,32.34,28860.0,31.0642,31.1697,30.8722,31.0354,28860.0
2017-11-06 10:00:00,32.41,32.41,32.26,32.26,9720.0,31.1026,31.1026,30.9586,30.9586,9720.0
2017-11-06 10:30:00,32.21,32.26,32.19,32.2,7200.0,30.9106,30.9586,30.8914,30.901,7200.0
2017-11-06 11:00:00,32.23,32.23,32.17,32.23,2800.0,30.9298,30.9298,30.8722,30.9298,2800.0
2017-11-06 11:30:00,32.26,32.26,32.19,32.23,3600.0,30.9586,30.9586,30.8914,30.9298,3600.0
2017-11-06 12:00:00,32.23,32.37,32.22,32.31,12400.0,30.9298,31.0642,30.9202,31.0066,12400.0
2017-11-06 12:30:00,32.36,32.4,32.36,32.4,4800.0,31.0546,31.093,31.0546,31.093,4800.0
2017-11-06 13:00:00,32.41,32.41,32.23,32.23,9200.0,31.1026,31.1026,30.9298,30.9298,9200.0
2017-11-06 13:30:00,32.22,32.27,32.21,32.22,6400.0,30.9202,30.9682,30.9106,30.9202,6400.0
2017-11-06 14:00:00,32.22,32.27,32.12,32.19,20312.0,30.9202,30.9682,30.8243,30.8914,20312.0
2017-11-06 14:30:00,32.21,32.33,32.18,32.18,13704.0,30.9106,31.0258,30.8818,30.8818,13704.0
2017-11-06 15:00:00,32.19,32.25,32.18,32.23,10536.0,30.8914,30.949,30.8818,30.9298,10536.0
2017-11-06 15:30:00,32.23,32.25,32.02,32.1,65028.0,30.9298,30.949,30.7283,30.8051,65028.0
2017-11-07 09:30:00,32.13,32.38,32.1,32.21,14268.0,30.8339,31.0738,30.8051,30.9106,14268.0
2017-11-07 10:00:00,32.13,32.19,32.02,32.02,12540.0,30.8339,30.8914,30.7283,30.7283,12540.0
2017-11-07 10:30:00,32.05,32.06,31.87,31.99,17136.0,30.7571,30.7667,30.5843,30.6995,17136.0
2017-11-07 11:00:00,32.0,32.07,31.92,31.92,13600.0,30.7091,30.7763,30.6323,30.6323,13600.0
2017-11-07 11:30:00,31.93,31.96,31.76,31.78,31388.0,30.6419,30.6707,30.4788,30.498,31388.0
2017-11-07 12:00:00,31.72,31.82,31.72,31.74,21900.0,30.4404,30.5364,30.4404,30.4596,21900.0
2017-11-07 12:30:00,31.75,31.78,31.72,31.75,12800.0,30.4692,30.498,30.4404,30.4692,12800.0
2017-11-07 13:00:00,31.75,31.79,31.72,31.76,23264.0,30.4692,30.5076,30.4404,30.4788,23264.0
2017-11-07 13:30:00,31.76,31.76,31.67,31.71,13600.0,30.4788,30.4788,30.3924,30.4308,13600.0
2017-11-07 14:00:00,31.72,31.79,31.72,31.79,13572.0,30.4404,30.5076,30.4404,30.5076,13572.0
2017-11-07 14:30:00,31.83,32.0,31.74,31.75,77956.0,30.546,30.7091,30.4596,30.4692,77956.0
2017-11-07 15:00:00,31.75,31.76,31.67,31.74,59908.0,30.4692,30.4788,30.3924,30.4596,59908.0
2017-11-07 15:30:00,31.74,31.75,31.54,31.54,188652.0,30.4596,30.4692,30.2677,30.2677,188652.0
2017-11-08 09:30:00,31.59,31.59,31.24,31.35,76864.0,30.3156,30.3156,29.9798,30.0853,76864.0
2017-11-08 10:00:00,31.32,31.44,31.26,31.3,126764.0,30.0565,30.1717,29.999,30.0373,126764.0
2017-11-08 10:30:00,31.29,31.68,31.28,31.66,64392.0,30.0277,30.402,30.0181,30.3828,64392.0
2017-11-08 11:00:00,31.66,31.68,31.61,31.61,7600.0,30.3828,30.402,30.3348,30.3348,7600.0
2017-11-08 11:30:00,31.6,31.72,31.58,31.72,8856.0,30.3252,30.4404,30.306,30.4404,8856.0
2017-11-08 12:00:00,31.75,31.81,31.71,31.72,9984.0,30.4692,30.5268,30.4308,30.4404,9984.0
2017-11-08 12:30:00,31.78,31.82,31.75,31.82,5780.0,30.498,30.5364,30.4692,30.5364,5780.0
2017-11-08 13:00:00,31.84,31.91,31.82,31.91,8148.0,30.5556,30.6227,30.5364,30.6227,8148.0
2017-11-08 13:30:00,31.96,31.97,31.9,31.97,6400.0,30.6707,30.6803,30.6131,30.6803,6400.0
2017-11-08 14:00:00,31.99,32.03,31.88,31.88,29200.0,30.6995,30.7379,30.5939,30.5939,29200.0
2017-11-08 14:30:00,31.89,31.97,31.84,31.85,23676.0,30.6035,30.6803,30.5556,30.5652,23676.0
2017-11-08 15:00:00,31.82,31.84,31.79,31.79,24500.0,30.5364,30.5556,30.5076,30.5076,24500.0
2017-11-08 15:30:00,31.78,31.81,31.61,31.69,123864.0,30.498,30.5268,30.3348,30.4116,123864.0
2017-11-09 09:30:00,31.5,32.26,31.35,31.38,10180.0,30.3068,31.0381,30.1625,30.1914,10180.0
2017-11-09 10:00:00,31.15,31.36,31.13,31.18,5600.0,29.9701,30.1721,29.9509,29.999,5600.0
2017-11-09 10:30:00,31.18,31.19,31.09,31.1,23200.0,29.999,30.0086,29.9124,29.922,23200.0
2017-11-09 11:00:00,31.08,31.1,30.98,30.99,16476.0,29.9028,29.922,29.8065,29.8162,16476.0
2017-11-09 11:30:00,30.98,31.07,30.92,31.03,28468.0,29.8065,29.8931,29.7488,29.8546,28468.0
2017-11-09 12:00:00,30.99,30.99,30.85,30.91,4400.0,29.8162,29.8162,29.6815,29.7392,4400.0
2017-11-09 12:30:00,30.89,30.94,30.82,30.88,25584.0,29.72,29.7681,29.6526,29.7103,25584.0
2017-11-09 13:00:00,30.87,30.91,30.8,30.9,19200.0,29.7007,29.7392,29.6334,29.7296,19200.0
2017-11-09 13:30:00,30.94,30.96,30.85,30.93,17600.0,29.7681,29.7873,29.6815,29.7584,17600.0
2017-11-09 14:00:00,30.98,31.03,30.97,30.99,21116.0,29.8065,29.8546,29.7969,29.8162,21116.0
2017-11-09 14:30:00,31.0,31.05,30.99,31.01,21324.0,29.8258,29.8739,29.8162,29.8354,21324.0
2017-11-09 15:00:00,31.03,31.04,30.99,31.0,21300.0,29.8546,29.8643,29.8162,29.8258,21300.0
2017-11-09 15:30:00,31.02,31.2,30.98,31.16,120156.0,29.845,30.0182,29.8065,29.9797,120156.0
2017-11-10 09:30:00,31.11,31.41,30.87,31.0,6284.0,29.9316,30.2203,29.7007,29.8258,6284.0
2017-11-10 10:00:00,31.0,31.0,30.69,30.76,30828.0,29.8258,29.8258,29.5275,29.5949,30828.0
2017-11-10 10:30:00,30.71,30.83,30.71,30.8,17600.0,29.5468,29.6622,29.5468,29.6334,17600.0
2017-11-10 11:00:00,30.89,30.95,30.85,30.95,8000.0,29.72,29.7777,29.6815,29.7777,8000.0
2017-11-10 11:30:00,30.87,30.89,30.87,30.89,3980.0,29.7007,29.72,29.7007,29.72,3980.0
2017-11-10 12:00:00,30.87,30.9,30.8,30.8,6400.0,29.7007,29.7296,29.6334,29.6334,6400.0
2017-11-10 12:30:00,30.79,30.94,30.79,30.88,38088.0,29.6237,29.7681,29.6237,29.7103,38088.0
2017-11-10 13:00:00,30.89,30.89,30.8,30.89,8400.0,29.72,29.72,29.6334,29.72,8400.0
2017-11-10 13:30:00,30.89,30.95,30.87,30.89,18800.0,29.72,29.7777,29.7007,29.72,18800.0
2017-11-10 14:00:00,30.91,31.0,30.88,30.9,17748.0,29.7392,29.8258,29.7103,29.7296,17748.0
2017-11-10 14:30:00,30.92,30.99,30.9,30.92,29264.0,29.7488,29.8162,29.7296,29.7488,29264.0
2017-11-10 15:00:00,30.95,31.11,30.93,31.08,39276.0,29.7777,29.9316,29.7584,29.9028,39276.0
2017-11-10 15:30:00,31.07,31.08,30.99,31.05,81700.0,29.8931,29.9028,29.8162,29.8739,81700.0
2017-11-13 09:30:00,30.98,30.98,30.32,30.86,87256.0,29.8065,29.8065,29.1715,29.6911,87256.0
2017-11-13 10:00:00,30.86,30.93,30.81,30.89,17816.0,29.6911,29.7584,29.643,29.72,17816.0
2017-11-13 10:30:00,30.85,30.95,30.8,30.87,9600.0,29.6815,29.7777,29.6334,29.7007,9600.0
2017-11-13 11:00:00,30.85,30.95,30.84,30.91,15200.0,29.6815,29.7777,29.6718,29.7392,15200.0
2017-11-13 11:30:00,30.9,30.91,30.86,30.91,6920.0,29.7296,29.7392,29.6911,29.7392,6920.0
2017-11-13 12:00:00,30.91,30.99,30.91,30.95,8804.0,29.7392,29.8162,29.7392,29.7777,8804.0
2017-11-13 12:30:00,31.0,31.02,30.91,30.91,70860.0,29.8258,29.845,29.7392,29.7392,70860.0
2017-11-13 13:00:00,30.89,31.01,30.79,30.97,94092.0,29.72,29.8354,29.6237,29.7969,94092.0
2017-11-13 13:30:00,30.98,31.2,30.94,31.12,18344.0,29.8065,30.0182,29.7681,29.9412,18344.0
2017-11-13 14:00:00,31.11,31.11,31.07,31.07,4000.0,29.9316,29.9316,29.8931,29.8931,4000.0
2017-11-13 14:30:00,31.06,31.09,31.05,31.06,8160.0,29.8835,29.9124,29.8739,29.8835,8160.0
2017-11-13 15:00:00,31.08,31.1,31.05,31.1,8400.0,29.9028,29.922,29.8739,29.922,8400.0
2017-11-13 15:30:00,31.08,31.14,31.06,31.1,54048.0,29.9028,29.9605,29.8835,29.922,54048.0
2017-11-14 09:30:00,31.01,31.29,31.01,31.01,14080.0,29.8354,30.1048,29.8354,29.8354,14080.0
2017-11-14 10:00:00,30.93,31.05,30.86,31.05,14016.0,29.7584,29.8739,29.6911,29.8739,14016.0
2017-11-14 10:30:00,31.0,31.16,30.93,31.16,9992.0,29.8258,29.9797,29.7584,29.9797,9992.0
2017-11-14 11:00:00,31.13,31.22,31.06,31.15,66016.0,29.9509,30.0375,29.8835,29.9701,66016.0
2017-11-14 11:30:00,31.15,31.23,31.1,31.2,26876.0,29.9701,30.0471,29.922,30.0182,26876.0
2017-11-14 12:00:00,31.21,31.21,31.14,31.14,5200.0,30.0278,30.0278,29.9605,29.9605,5200.0
2017-11-14 12:30:00,31.15,31.26,31.13,31.26,18328.0,29.9701,30.0759,29.9509,30.0759,18328.0
2017-11-14 13:00:00,31.23,31.31,31.0,31.25,70896.0,30.0471,30.124,29.8258,30.0663,70896.0
2017-11-14 13:30:00,31.21,31.27,31.19,31.21,9788.0,30.0278,30.0856,30.0086,30.0278,9788.0
2017-11-14 14:00:00,31.24,31.34,31.22,31.27,21088.0,30.0567,30.1529,30.0375,30.0856,21088.0
2017-11-14 14:30:00,31.28,31.29,31.25,31.28,11484.0,30.0952,30.1048,30.0663,30.0952,11484.0
2017-11-14 15:00:00,31.28,31.35,31.28,31.33,7308.0,30.0952,30.1625,30.0952,30.1433,7308.0
2017-11-14 15:30:00,31.33,31.43,31.28,31.31,55964.0,30.1433,30.2395,30.0952,30.124,55964.0
2017-11-15 09:30:00,31.35,31.35,31.03,31.22,11144.0,30.1625,30.1625,29.8546,30.0375,11144.0
2017-11-15 10:00:00,31.2,31.31,31.17,31.22,22212.0,30.0182,30.124,29.9893,30.0375,22212.0
2017-11-15 10:30:00,31.2,31.54,31.2,31.43,10840.0,30.0182,30.3453,30.0182,30.2395,10840.0
2017-11-15 11:00:00,31.45,31.47,31.35,31.35,11944.0,30.2587,30.278,30.1625,30.1625,11944.0
2017-11-15 11:30:00,31.3,31.38,31.21,31.32,56988.0,30.1144,30.1914,30.0278,30.1337,56988.0
2017-11-15 12:00:00,31.36,31.54,31.32,31.53,142236.0,30.1721,30.3453,30.1337,30.3357,142236.0
2017-11-15 12:30:00,31.52,31.58,31.49,31.5,17600.0,30.3261,30.3838,30.2972,30.3068,17600.0
2017-11-15 13:00:00,31.51,31.59,31.47,31.51,19600.0,30.3165,30.3934,30.278,30.3165,19600.0
2017-11-15 13:30:00,31.53,31.58,31.44,31.5,20480.0,30.3357,30.3838,30.2491,30.3068,20480.0
2017-11-15 14:00:00,31.52,31.53,31.48,31.53,8740.0,30.3261,30.3357,30.2876,30.3357,8740.0
2017-11-15 14:30:00,31.51,31.57,31.5,31.52,6000.0,30.3165,30.3742,30.3068,30.3261,6000.0
2017-11-15 15:00:00,31.52,31.55,31.39,31.5,53148.0,30.3261,30.355,30.201,30.3068,53148.0
2017-11-15 15:30:00,31.5,31.52,31.45,31.49,99136.0,30.3068,30.3261,30.2587,30.2972,99136.0
2017-11-16 09:30:00,31.56,31.97,31.32,31.52,73920.0,30.3646,30.759,30.1337,30.3261,73920.0
2017-11-16 10:00:00,31.55,31.81,31.52,31.65,24624.0,30.355,30.6051,30.3261,30.4512,24624.0
2017-11-16 10:30:00,31.67,31.88,31.67,31.85,8824.0,30.4704,30.6725,30.4704,30.6436,8824.0
2017-11-16 11:00:00,31.83,31.95,31.83,31.95,4600.0,30.6243,30.7398,30.6243,30.7398,4600.0
2017-11-16 11:30:00,31.96,31.98,31.83,31.92,11780.0,30.7494,30.7687,30.6243,30.7109,11780.0
2017-11-16 12:00:00,31.95,31.95,31.89,31.9,6536.0,30.7398,30.7398,30.6821,30.6917,6536.0
2017-11-16 12:30:00,31.93,31.93,31.88,31.93,7360.0,30.7206,30.7206,30.6725,30.7206,7360.0
2017-11-16 13:00:00,31.93,32.06,31.93,32.02,7600.0,30.7206,30.8456,30.7206,30.8072,7600.0
2017-11-16 13:30:00,32.02,32.03,31.93,31.93,11676.0,30.8072,30.8168,30.7206,30.7206,11676.0
2017-11-16 14:00:00,31.97,32.0,31.97,32.0,5200.0,30.759,30.7879,30.759,30.7879,5200.0
2017-11-16 14:30:00,32.01,32.03,31.96,31.96,5728.0,30.7975,30.8168,30.7494,30.7494,5728.0
2017-11-16 15:00:00,31.98,32.04,31.98,32.03,28500.0,30.7687,30.8264,30.7687,30.8168,28500.0
2017-11-16 15:30:00,32.07,32.16,32.01,32.16,128336.0,30.8553,30.9418,30.7975,30.9418,128336.0
2017-11-17 09:30:00,32.05,32.29,31.83,31.98,11668.0,30.836,31.0669,30.6243,30.7687,11668.0
2017-11-17 10:00:00,32.0,32.06,31.97,32.06,8600.0,30.7879,30.8456,30.759,30.8456,8600.0
2017-11-17 10:30:00,32.02,32.07,31.97,31.99,8560.0,30.8072,30.8553,30.759,30.7783,8560.0
2017-11-17 11:00:00,31.99,32.05,31.89,31.96,17800.0,30.7783,30.836,30.6821,30.7494,17800.0
2017-11-17 11:30:00,32.01,32.12,31.99,32.06,8000.0,30.7975,30.9034,30.7783,30.8456,8000.0
2017-11-17 12:00:00,32.1,32.19,32.07,32.12,8800.0,30.8841,30.9707,30.8553,30.9034,8800.0
2017-11-17 12:30:00,32.15,32.16,32.11,32.16,7560.0,30.9322,30.9418,30.8937,30.9418,7560.0
2017-11-17 13:00:00,32.17,32.2,32.16,32.18,4864.0,30.9515,30.9803,30.9418,30.9611,4864.0
2017-11-17 13:30:00,32.19,32.25,32.19,32.25,13208.0,30.9707,31.0284,30.9707,31.0284,13208.0
2017-11-17 14:00:00,32.24,32.31,32.19,32.26,18460.0,31.0188,31.0862,30.9707,31.0381,18460.0
2017-11-17 14:30:00,32.23,32.32,32.23,32.27,12000.0,31.0092,31.0958,31.0092,31.0477,12000.0
2017-11-17 15:00:00,32.25,32.33,32.24,32.33,25996.0,31.0284,31.1054,31.0188,31.1054,25996.0
2017-11-17 15:30:00,32.34,32.41,32.29,32.32,108960.0,31.115,31.1824,31.0669,31.0958,108960.0
2017-11-20 09:30:00,32.34,32.52,31.79,31.97,15484.0,31.115,31.2882,30.5859,30.759,15484.0
2017-11-20 10:00:00,32.26,32.41,32.18,32.41,21344.0,31.0381,31.1824,30.9611,31.1824,21344.0
2017-11-20 10:30:00,32.35,32.52,32.35,32.47,9236.0,31.1247,31.2882,31.1247,31.2401,9236.0
2017-11-20 11:00:00,32.49,32.53,32.43,32.45,19648.0,31.2593,31.2978,31.2016,31.2209,19648.0
2017-11-20 11:30:00,32.46,32.52,32.44,32.5,9608.0,31.2305,31.2882,31.2112,31.269,9608.0
2017-11-20 12:00:00,32.49,32.52,32.38,32.45,24000.0,31.2593,31.2882,31.1535,31.2209,24000.0
2017-11-20 12:30:00,32.42,32.43,32.3,32.3,6636.0,31.192,31.2016,31.0765,31.0765,6636.0
2017-11-20 13:00:00,32.28,32.32,32.17,32.2,6200.0,31.0573,31.0958,30.9515,30.9803,6200.0
2017-11-20 13:30:00,32.23,32.35,32.17,32.32,14400.0,31.0092,31.1247,30.9515,31.0958,14400.0
2017-11-20 14:00:00,32.31,32.35,32.31,32.33,6000.0,31.0862,31.1247,31.0862,31.1054,6000.0
2017-11-20 14:30:00,32.34,32.49,32.3,32.38,43696.0,31.115,31.2593,31.0765,31.1535,43696.0
2017-11-20 15:00:00,32.38,32.55,32.33,32.53,54816.0,31.1535,31.3171,31.1054,31.2978,54816.0
2017-11-20 15:30:00,32.54,32.55,32.39,32.52,118700.0,31.3075,31.3171,31.1631,31.2882,118700.0
2017-11-21 09:30:00,32.55,33.0,32.55,32.79,51932.0,31.3171,31.75,31.3171,31.548,51932.0
2017-11-21 10:00:00,32.81,33.15,32.75,33.14,22840.0,31.5672,31.8943,31.5095,31.8847,22840.0
2017-11-21 10:30:00,33.12,33.2,32.86,32.86,26868.0,31.8655,31.9425,31.6153,31.6153,26868.0
2017-11-21 11:00:00,32.88,33.02,32.85,32.85,19312.0,31.6346,31.7693,31.6057,31.6057,19312.0
2017-11-21 11:30:00,32.84,32.93,32.82,32.92,28344.0,31.5961,31.6827,31.5768,31.6731,28344.0
2017-11-21 12:00:00,32.94,33.05,32.92,32.99,103664.0,31.6923,31.7981,31.6731,31.7404,103664.0
2017-11-21 12:30:00,32.99,33.05,32.98,33.05,13636.0,31.7404,31.7981,31.7308,31.7981,13636.0
2017-11-21 13:00:00,33.04,33.06,32.96,33.0,20400.0,31.7885,31.8078,31.7115,31.75,20400.0
2017-11-21 13:30:00,33.02,33.09,32.96,33.0,19328.0,31.7693,31.8366,31.7115,31.75,19328.0
2017-11-21 14:00:00,32.98,33.02,32.98,33.02,10436.0,31.7308,31.7693,31.7308,31.7693,10436.0
2017-11-21 14:30:00,33.0,33.04,32.99,33.0,15200.0,31.75,31.7885,31.7404,31.75,15200.0
2017-11-21 15:00:00,33.0,33.09,32.97,33.05,66596.0,31.75,31.8366,31.7212,31.7981,66596.0
2017-11-21 15:30:00,33.05,33.07,32.97,33.05,137464.0,31.7981,31.8174,31.7212,31.7981,137464.0
2017-11-22 09:30:00,33.04,33.15,32.8,32.97,17144.0,31.7885,31.8943,31.5576,31.7212,17144.0
2017-11-22 10:00:00,32.97,33.03,32.81,32.97,22992.0,31.7212,31.7789,31.5672,31.7212,22992.0
2017-11-22 10:30:00,32.99,33.03,32.9,32.95,91232.0,31.7404,31.7789,31.6538,31.7019,91232.0
2017-11-22 11:00:00,33.0,33.07,32.92,33.04,33336.0,31.75,31.8174,31.6731,31.7885,33336.0
2017-11-22 11:30:00,33.05,33.14,33.01,33.1,81300.0,31.7981,31.8847,31.7597,31.8462,81300.0
2017-11-22 12:00:00,33.12,33.13,33.04,33.06,32420.0,31.8655,31.8751,31.7885,31.8078,32420.0
2017-11-22 12:30:00,33.06,33.12,32.99,33.09,46708.0,31.8078,31.8655,31.7404,31.8366,46708.0
2017-11-22 13:00:00,33.13,33.2,33.05,33.15,20400.0,31.8751,31.9425,31.7981,31.8943,20400.0
2017-11-22 13:30:00,33.13,33.14,33.05,33.1,18836.0,31.8751,31.8847,31.7981,31.8462,18836.0
2017-11-22 14:00:00,33.07,33.13,33.06,33.13,9724.0,31.8174,31.8751,31.8078,31.8751,9724.0
2017-11-22 14:30:00,33.15,33.22,33.13,33.2,14964.0,31.8943,31.9617,31.8751,31.9425,14964.0
2017-11-22 15:00:00,33.17,33.19,33.1,33.15,26144.0,31.9136,31.9328,31.8462,31.8943,26144.0
2017-11-22 15:30:00,33.15,33.17,33.1,33.12,84984.0,31.8943,31.9136,31.8462,31.8655,84984.0
2017-11-24 09:30:00,33.14,33.21,32.83,33.14,65196.0,31.8847,31.9521,31.5865,31.8847,65196.0
2017-11-24 10:00:00,33.1,33.22,32.94,33.2,202368.0,31.8462,31.9617,31.6923,31.9425,202368.0
2017-11-24 10:30:00,33.22,33.22,33.16,33.2,35916.0,31.9617,31.9617,31.904,31.9425,35916.0
2017-11-24 11:00:00,33.17,33.2,33.12,33.17,92148.0,31.9136,31.9425,31.8655,31.9136,92148.0
2017-11-24 11:30:00,33.18,33.19,33.04,33.05,119264.0,31.9232,31.9328,31.7885,31.7981,119264.0
2017-11-24 12:00:00,33.04,33.1,33.0,33.06,20320.0,31.7885,31.8462,31.75,31.8078,20320.0
2017-11-24 12:30:00,33.04,33.04,32.88,32.91,57920.0,31.7885,31.7885,31.6346,31.6634,57920.0
2017-11-27 09:30:00,32.93,33.04,32.78,32.81,23452.0,31.6827,31.7885,31.5384,31.5672,23452.0
2017-11-27 10:00:00,32.84,32.96,32.81,32.92,9916.0,31.5961,31.7115,31.5672,31.6731,9916.0
2017-11-27 10:30:00,33.0,33.22,32.99,33.2,23240.0,31.75,31.9617,31.7404,31.9425,23240.0
2017-11-27 11:00:00,33.15,33.19,33.08,33.13,28184.0,31.8943,31.9328,31.827,31.8751,28184.0
2017-11-27 11:30:00,33.14,33.21,33.13,33.2,8000.0,31.8847,31.9521,31.8751,31.9425,8000.0
2017-11-27 12:00:00,33.18,33.29,33.18,33.2,31748.0,31.9232,32.029,31.9232,31.9425,31748.0
2017-11-27 12:30:00,33.2,33.21,33.18,33.19,18800.0,31.9425,31.9521,31.9232,31.9328,18800.0
2017-11-27 13:00:00,33.2,33.22,33.03,33.13,30988.0,31.9425,31.9617,31.7789,31.8751,30988.0
2017-11-27 13:30:00,33.09,33.14,33.07,33.12,14832.0,31.8366,31.8847,31.8174,31.8655,14832.0
2017-11-27 14:00:00,33.15,33.17,33.12,33.15,9868.0,31.8943,31.9136,31.8655,31.8943,9868.0
2017-11-27 14:30:00,33.17,33.23,33.17,33.19,19804.0,31.9136,31.9713,31.9136,31.9328,19804.0
2017-11-27 15:00:00,33.2,33.24,33.18,33.21,55560.0,31.9425,31.9809,31.9232,31.9521,55560.0
2017-11-27 15:30:00,33.2,33.25,33.09,33.09,73436.0,31.9425,31.9906,31.8366,31.8366,73436.0
2017-11-28 09:30:00,33.18,33.6,33.13,33.24,36336.0,31.9232,32.3273,31.8751,31.9809,36336.0
2017-11-28 10:00:00,33.28,33.29,33.18,33.27,37796.0,32.0194,32.029,31.9232,32.0098,37796.0
2017-11-28 10:30:00,33.27,33.37,33.23,33.23,16400.0,32.0098,32.106,31.9713,31.9713,16400.0
2017-11-28 11:00:00,33.24,33.33,33.22,33.26,10816.0,31.9809,32.0675,31.9617,32.0002,10816.0
2017-11-28 11:30:00,33.33,33.39,33.3,33.36,6484.0,32.0675,32.1253,32.0387,32.0964,6484.0
2017-11-28 12:00:00,33.36,33.4,33.29,33.32,8000.0,32.0964,32.1349,32.029,32.0579,8000.0
2017-11-28 12:30:00,33.34,33.37,33.27,33.28,8960.0,32.0772,32.106,32.0098,32.0194,8960.0
2017-11-28 13:00:00,33.31,33.35,33.27,33.27,10000.0,32.0483,32.0868,32.0098,32.0098,10000.0
2017-11-28 13:30:00,33.33,33.33,33.21,33.23,15680.0,32.0675,32.0675,31.9521,31.9713,15680.0
2017-11-28 14:00:00,33.25,33.26,33.16,33.22,19020.0,31.9906,32.0002,31.904,31.9617,19020.0
2017-11-28 14:30:00,33.2,33.32,33.18,33.19,36396.0,31.9425,32.0579,31.9232,31.9328,36396.0
2017-11-28 15:00:00,33.18,33.37,33.16,33.2,28928.0,31.9232,32.106,31.904,31.9425,28928.0
2017-11-28 15:30:00,33.25,33.33,33.2,33.33,87152.0,31.9906,32.0675,31.9425,32.0675,87152.0
2017-11-29 09:30:00,33.3,33.69,32.5,33.62,74420.0,32.0387,32.4139,31.269,32.3465,74420.0
2017-11-29 10:00:00,33.51,33.68,33.47,33.67,38424.0,32.2407,32.4043,32.2022,32.3947,38424.0
2017-11-29 10:30:00,33.67,33.68,33.47,33.57,23576.0,32.3947,32.4043,32.2022,32.2984,23576.0
2017-11-29 11:00:00,33.57,33.72,33.5,33.5,19484.0,32.2984,32.4428,32.2311,32.2311,19484.0
2017-11-29 11:30:00,33.52,33.56,33.45,33.49,15248.0,32.2503,32.2888,32.183,32.2215,15248.0
2017-11-29 12:00:00,33.4,33.45,33.23,33.31,80120.0,32.1349,32.183,31.9713,32.0483,80120.0
2017-11-29 12:30:00,33.41,33.45,33.35,33.43,19148.0,32.1445,32.183,32.0868,32.1637,19148.0
2017-11-29 13:00:00,33.39,33.53,33.38,33.52,9200.0,32.1253,32.26,32.1156,32.2503,9200.0
2017-11-29 13:30:00,33.51,33.53,33.45,33.47,9600.0,32.2407,32.26,32.183,32.2022,9600.0
2017-11-29 14:00:00,33.44,33.46,33.34,33.44,29812.0,32.1734,32.1926,32.0772,32.1734,29812.0
2017-11-29 14:30:00,33.45,33.46,33.38,33.45,16700.0,32.183,32.1926,32.1156,32.183,16700.0
2017-11-29 15:00:00,33.45,33.46,33.34,33.43,38756.0,32.183,32.1926,32.0772,32.1637,38756.0
2017-11-29 15:30:00,33.43,33.44,33.38,33.4,66604.0,32.1637,32.1734,32.1156,32.1349,66604.0
2017-11-30 09:30:00,33.48,34.1,33.48,33.74,7836.0,32.2118,32.8084,32.2118,32.462,7836.0
2017-11-30 10:00:00,33.6,33.69,33.4,33.68,61784.0,32.3273,32.4139,32.1349,32.4043,61784.0
2017-11-30 10:30:00,33.78,33.78,33.58,33.67,14076.0,32.5005,32.5005,32.3081,32.3947,14076.0
2017-11-30 11:00:00,33.74,33.74,33.62,33.62,12252.0,32.462,32.462,32.3465,32.3465,12252.0
2017-11-30 11:30:00,33.65,33.79,33.65,33.75,8400.0,32.3754,32.5101,32.3754,32.4716,8400.0
2017-11-30 12:00:00,33.75,33.75,33.68,33.75,17032.0,32.4716,32.4716,32.4043,32.4716,17032.0
2017-11-30 12:30:00,33.7,33.94,33.7,33.93,13200.0,32.4235,32.6544,32.4235,32.6448,13200.0
2017-11-30 13:00:00,33.88,33.92,33.8,33.84,12400.0,32.5967,32.6352,32.5197,32.5582,12400.0
2017-11-30 13:30:00,33.84,33.84,33.69,33.69,13680.0,32.5582,32.5582,32.4139,32.4139,13680.0
2017-11-30 14:00:00,33.68,33.72,33.6,33.61,19244.0,32.4043,32.4428,32.3273,32.3369,19244.0
2017-11-30 14:30:00,33.6,33.65,33.6,33.6,14104.0,32.3273,32.3754,32.3273,32.3273,14104.0
2017-11-30 15:00:00,33.58,33.74,33.56,33.68,25108.0,32.3081,32.462,32.2888,32.4043,25108.0
2017-11-30 15:30:00,33.69,33.75,33.64,33.69,70160.0,32.4139,32.4716,32.3658,32.4139,70160.0
2017-12-01 09:30:00,33.7,33.7,33.64,33.64,5272.0,32.4235,32.4235,32.3658,32.3658,5272.0
2017-12-01 10:00:00,33.51,33.65,33.39,33.59,20396.0,32.2407,32.3754,32.1253,32.3177,20396.0
2017-12-01 10:30:00,33.73,33.73,33.48,33.5,15600.0,32.4524,32.4524,32.2118,32.2311,15600.0
2017-12-01 11:00:00,33.47,33.5,32.94,32.95,39808.0,32.2022,32.2311,31.6923,31.7019,39808.0
2017-12-01 11:30:00,32.95,33.12,32.77,33.03,25604.0,31.7019,31.8655,31.5287,31.7789,25604.0
2017-12-01 12:00:00,33.11,33.33,33.04,33.15,24552.0,31.8559,32.0675,31.7885,31.8943,24552.0
2017-12-01 12:30:00,33.14,33.19,33.1,33.13,21376.0,31.8847,31.9328,31.8462,31.8751,21376.0
2017-12-01 13:00:00,33.12,33.22,33.1,33.19,11568.0,31.8655,31.9617,31.8462,31.9328,11568.0
2017-12-01 13:30:00,33.21,33.25,33.13,33.13,30436.0,31.9521,31.9906,31.8751,31.8751,30436.0
2017-12-01 14:00:00,33.17,33.18,33.11,33.13,11200.0,31.9136,31.9232,31.8559,31.8751,11200.0
2017-12-01 14:30:00,33.13,33.14,33.07,33.07,10000.0,31.8751,31.8847,31.8174,31.8174,10000.0
2017-12-01 15:00:00,33.1,33.12,33.07,33.09,24300.0,31.8462,31.8655,31.8174,31.8366,24300.0
2017-12-01 15:30:00,33.08,33.32,33.03,33.31,145472.0,31.827,32.0579,31.7789,32.0483,145472.0
2017-12-04 09:30:00,33.5,33.5,33.24,33.3,39820.0,32.2311,32.2311,31.9809,32.0387,39820.0
2017-12-04 10:00:00,33.25,33.27,33.1,33.1,12004.0,31.9906,32.0098,31.8462,31.8462,12004.0
2017-12-04 10:30:00,33.17,33.17,32.95,32.97,18400.0,31.9136,31.9136,31.7019,31.7212,18400.0
2017-12-04 11:00:00,33.01,33.01,32.83,32.91,13600.0,31.7597,31.7597,31.5865,31.6634,13600.0
2017-12-04 11:30:00,32.89,32.91,32.79,32.91,16328.0,31.6442,31.6634,31.548,31.6634,16328.0
2017-12-04 12:00:00,32.87,32.9,32.72,32.73,15604.0,31.625,31.6538,31.4806,31.4903,15604.0
2017-12-04 12:30:00,32.73,32.83,32.7,32.79,10800.0,31.4903,31.5865,31.4614,31.548,10800.0
2017-12-04 13:00:00,32.76,32.88,32.71,32.71,28012.0,31.5191,31.6346,31.471,31.471,28012.0
2017-12-04 13:30:00,32.77,32.8,32.74,32.8,6800.0,31.5287,31.5576,31.4999,31.5576,6800.0
2017-12-04 14:00:00,32.73,32.79,32.53,32.53,22052.0,31.4903,31.548,31.2978,31.2978,22052.0
2017-12-04 14:30:00,32.5,32.6,32.42,32.56,43916.0,31.269,31.3652,31.192,31.3267,43916.0
2017-12-04 15:00:00,32.58,32.68,32.55,32.68,73620.0,31.3459,31.4422,31.3171,31.4422,73620.0
2017-12-04 15:30:00,32.68,32.69,32.41,32.46,246432.0,31.4422,31.4518,31.1824,31.2305,246432.0
2017-12-05 09:30:00,32.57,32.74,32.49,32.51,29844.0,31.3363,31.4999,31.2593,31.2786,29844.0
2017-12-05 10:00:00,32.52,32.72,32.47,32.62,9012.0,31.2882,31.4806,31.2401,31.3844,9012.0
2017-12-05 10:30:00,32.53,32.53,32.48,32.51,10680.0,31.2978,31.2978,31.2497,31.2786,10680.0
2017-12-05 11:00:00,32.51,32.62,32.46,32.47,15656.0,31.2786,31.3844,31.2305,31.2401,15656.0
2017-12-05 11:30:00,32.49,32.53,32.32,32.34,57016.0,31.2593,31.2978,31.0958,31.115,57016.0
2017-12-05 12:00:00,32.38,32.46,32.29,32.45,14000.0,31.1535,31.2305,31.0669,31.2209,14000.0
2017-12-05 12:30:00,32.44,32.44,32.37,32.37,8800.0,31.2112,31.2112,31.1439,31.1439,8800.0
2017-12-05 13:00:00,32.39,32.49,32.34,32.49,18600.0,31.1631,31.2593,31.115,31.2593,18600.0
2017-12-05 13:30:00,32.48,32.48,32.4,32.42,7600.0,31.2497,31.2497,31.1728,31.192,7600.0
2017-12-05 14:00:00,32.43,32.46,32.42,32.43,27780.0,31.2016,31.2305,31.192,31.2016,27780.0
2017-12-05 14:30:00,32.45,32.45,32.24,32.24,34000.0,31.2209,31.2209,31.0188,31.0188,34000.0
2017-12-05 15:00:00,32.24,32.24,32.05,32.14,70836.0,31.0188,31.0188,30.836,30.9226,70836.0
2017-12-05 15:30:00,32.13,32.17,32.02,32.12,124388.0,30.913,30.9515,30.8072,30.9034,124388.0
2017-12-06 09:30:00,32.11,32.6,31.96,31.96,23864.0,30.8937,31.3652,30.7494,30.7494,23864.0
2017-12-06 10:00:00,31.97,32.23,31.81,32.05,42420.0,30.759,31.0092,30.6051,30.836,42420.0
2017-12-06 10:30:00,32.05,32.16,32.01,32.15,14220.0,30.836,30.9418,30.7975,30.9322,14220.0
2017-12-06 11:00:00,32.11,32.11,32.03,32.04,6032.0,30.8937,30.8937,30.8168,30.8264,6032.0
2017-12-06 11:30:00,32.06,32.08,32.04,32.05,4800.0,30.8456,30.8649,30.8264,30.836,4800.0
2017-12-06 12:00:00,32.06,32.07,31.97,32.03,30832.0,30.8456,30.8553,30.759,30.8168,30832.0
2017-12-06 12:30:00,32.0,32.06,31.96,32.01,14152.0,30.7879,30.8456,30.7494,30.7975,14152.0
2017-12-06 13:00:00,32.0,32.01,31.96,31.98,26636.0,30.7879,30.7975,30.7494,30.7687,26636.0
2017-12-06 13:30:00,32.0,32.15,32.0,32.15,51672.0,30.7879,30.9322,30.7879,30.9322,51672.0
2017-12-06 14:00:00,32.16,32.24,32.12,32.12,10800.0,30.9418,31.0188,30.9034,30.9034,10800.0
2017-12-06 14:30:00,32.13,32.25,32.13,32.15,24028.0,30.913,31.0284,30.913,30.9322,24028.0
2017-12-06 15:00:00,32.18,32.25,32.13,32.25,38724.0,30.9611,31.0284,30.913,31.0284,38724.0
2017-12-06 15:30:00,32.25,32.25,32.13,32.14,88524.0,31.0284,31.0284,30.913,30.9226,88524.0
2017-12-07 09:30:00,32.18,32.31,31.91,31.99,58076.0,30.9611,31.0862,30.7013,30.7783,58076.0
2017-12-07 10:00:00,32.01,32.21,32.01,32.21,10020.0,30.7975,30.99,30.7975,30.99,10020.0
2017-12-07 10:30:00,32.24,32.34,32.2,32.28,7200.0,31.0188,31.115,30.9803,31.0573,7200.0
2017-12-07 11:00:00,32.27,32.29,32.21,32.29,13600.0,31.0477,31.0669,30.99,31.0669,13600.0
2017-12-07 11:30:00,32.36,32.4,32.33,32.35,13200.0,31.1343,31.1728,31.1054,31.1247,13200.0
2017-12-07 12:00:00,32.35,32.36,32.32,32.33,7200.0,31.1247,31.1343,31.0958,31.1054,7200.0
2017-12-07 12:30:00,32.31,32.36,32.31,32.36,5200.0,31.0862,31.1343,31.0862,31.1343,5200.0
2017-12-07 13:00:00,32.34,32.34,32.24,32.26,13600.0,31.115,31.115,31.0188,31.0381,13600.0
2017-12-07 13:30:00,32.28,32.29,32.27,32.27,2800.0,31.0573,31.0669,31.0477,31.0477,2800.0
2017-12-07 14:00:00,32.26,32.27,32.2,32.21,12000.0,31.0381,31.0477,30.9803,30.99,12000.0
2017-12-07 14:30:00,32.16,32.22,32.11,32.15,16852.0,30.9418,30.9996,30.8937,30.9322,16852.0
2017-12-07 15:00:00,32.18,32.18,32.08,32.1,29240.0,30.9611,30.9611,30.8649,30.8841,29240.0
2017-12-07 15:30:00,32.08,32.25,32.03,32.22,120180.0,30.8649,31.0284,30.8168,30.9996,120180.0
2017-12-08 09:30:00,32.26,32.52,32.05,32.46,15724.0,31.0381,31.2882,30.836,31.2305,15724.0
2017-12-08 10:00:00,32.4,32.46,32.25,32.31,110040.0,31.1728,31.2305,31.0284,31.0862,110040.0
2017-12-08 10:30:00,32.33,32.34,32.25,32.28,46724.0,31.1054,31.115,31.0284,31.0573,46724.0
2017-12-08 11:00:00,32.29,32.29,32.25,32.26,32820.0,31.0669,31.0669,31.0284,31.0381,32820.0
2017-12-08 11:30:00,32.27,32.3,32.25,32.26,35920.0,31.0477,31.0765,31.0284,31.0381,35920.0
2017-12-08 12:00:00,32.25,32.29,32.25,32.25,30908.0,31.0284,31.0669,31.0284,31.0284,30908.0
2017-12-08 12:30:00,32.26,32.33,32.22,32.29,62556.0,31.0381,31.1054,30.9996,31.0669,62556.0
2017-12-08 13:00:00,32.28,32.28,32.18,32.2,309608.0,31.0573,31.0573,30.9611,30.9803,309608.0
2017-12-08 13:30:00,32.21,32.24,32.21,32.22,15600.0,30.99,31.0188,30.99,30.9996,15600.0
2017-12-08 14:00:00,32.23,32.3,32.21,32.22,32800.0,31.0092,31.0765,30.99,30.9996,32800.0
2017-12-08 14:30:00,32.24,32.24,32.16,32.17,27000.0,31.0188,31.0188,30.9418,30.9515,27000.0
2017-12-08 15:00:00,32.19,32.21,32.15,32.16,28936.0,30.9707,30.99,30.9322,30.9418,28936.0
2017-12-08 15:30:00,32.17,32.22,32.13,32.17,138784.0,30.9515,30.9996,30.913,30.9515,138784.0
2017-12-11 09:30:00,32.23,32.23,31.92,31.99,67388.0,31.0092,31.0092,30.7109,30.7783,67388.0
2017-12-11 10:00:00,31.99,32.19,31.96,31.97,9320.0,30.7783,30.9707,30.7494,30.759,9320.0
2017-12-11 10:30:00,32.01,32.06,31.9,31.9,14616.0,30.7975,30.8456,30.6917,30.6917,14616.0
2017-12-11 11:00:00,31.92,31.99,31.88,31.94,14136.0,30.7109,30.7783,30.6725,30.7302,14136.0
2017-12-11 11:30:00,31.92,31.96,31.92,31.95,3724.0,30.7109,30.7494,30.7109,30.7398,3724.0
2017-12-11 12:00:00,31.94,31.97,31.88,31.88,12764.0,30.7302,30.759,30.6725,30.6725,12764.0
2017-12-11 12:30:00,31.89,31.89,31.85,31.85,8204.0,30.6821,30.6821,30.6436,30.6436,8204.0
2017-12-11 13:00:00,31.89,31.9,31.85,31.86,15196.0,30.6821,30.6917,30.6436,30.6532,15196.0
2017-12-11 13:30:00,31.86,31.88,31.74,31.78,38680.0,30.6532,30.6725,30.5378,30.5762,38680.0
2017-12-11 14:00:00,31.78,31.84,31.78,31.78,23972.0,30.5762,30.634,30.5762,30.5762,23972.0
2017-12-11 14:30:00,31.79,31.9,31.75,31.87,41544.0,30.5859,30.6917,30.5474,30.6628,41544.0
2017-12-11 15:00:00,31.86,31.86,31.76,31.77,104156.0,30.6532,30.6532,30.557,30.5666,104156.0
2017-12-11 15:30:00,31.76,31.86,31.73,31.75,139388.0,30.557,30.6532,30.5281,30.5474,139388.0
2017-12-12 09:30:00,31.78,31.78,31.51,31.55,70052.0,30.5762,30.5762,30.3165,30.355,70052.0
2017-12-12 10:00:00,31.56,31.66,31.49,31.55,92808.0,30.3646,30.4608,30.2972,30.355,92808.0
2017-12-12 10:30:00,31.6,31.66,31.56,31.61,54800.0,30.4031,30.4608,30.3646,30.4127,54800.0
2017-12-12 11:00:00,31.6,31.67,31.6,31.61,45900.0,30.4031,30.4704,30.4031,30.4127,45900.0
2017-12-12 11:30:00,31.61,31.86,31.61,31.86,27572.0,30.4127,30.6532,30.4127,30.6532,27572.0
2017-12-12 12:00:00,31.86,31.89,31.72,31.72,26488.0,30.6532,30.6821,30.5185,30.5185,26488.0
2017-12-12 12:30:00,31.72,31.76,31.72,31.72,11248.0,30.5185,30.557,30.5185,30.5185,11248.0
2017-12-12 13:00:00,31.72,31.76,31.63,31.66,33188.0,30.5185,30.557,30.4319,30.4608,33188.0
2017-12-12 13:30:00,31.68,31.71,31.64,31.64,21468.0,30.48,30.5089,30.4415,30.4415,21468.0
2017-12-12 14:00:00,31.63,31.71,31.57,31.69,33000.0,30.4319,30.5089,30.3742,30.4897,33000.0
2017-12-12 14:30:00,31.69,31.93,31.67,31.93,57240.0,30.4897,30.7206,30.4704,30.7206,57240.0
2017-12-12 15:00:00,31.95,31.96,31.74,31.75,36176.0,30.7398,30.7494,30.5378,30.5474,36176.0
2017-12-12 15:30:00,31.74,31.85,31.72,31.83,98320.0,30.5378,30.6436,30.5185,30.6243,98320.0
2017-12-13 09:30:00,31.84,31.9,31.46,31.71,7624.0,30.634,30.6917,30.2684,30.5089,7624.0
2017-12-13 10:00:00,31.82,31.86,31.7,31.81,72440.0,30.6147,30.6532,30.4993,30.6051,72440.0
2017-12-13 10:30:00,31.86,31.93,31.79,31.83,27528.0,30.6532,30.7206,30.5859,30.6243,27528.0
2017-12-13 11:00:00,31.82,31.88,31.78,31.86,15200.0,30.6147,30.6725,30.5762,30.6532,15200.0
2017-12-13 11:30:00,31.87,32.02,31.81,32.01,17084.0,30.6628,30.8072,30.6051,30.7975,17084.0
2017-12-13 12:00:00,32.02,32.02,31.82,31.82,8400.0,30.8072,30.8072,30.6147,30.6147,8400.0
2017-12-13 12:30:00,31.86,31.86,31.73,31.75,12628.0,30.6532,30.6532,30.5281,30.5474,12628.0
2017-12-13 13:00:00,31.77,31.81,31.71,31.81,21112.0,30.5666,30.6051,30.5089,30.6051,21112.0
2017-12-13 13:30:00,31.81,31.86,31.75,31.79,13600.0,30.6051,30.6532,30.5474,30.5859,13600.0
2017-12-13 14:00:00,31.77,31.9,31.77,31.87,21000.0,30.5666,30.6917,30.5666,30.6628,21000.0
2017-12-13 14:30:00,31.9,31.9,31.81,31.89,36120.0,30.6917,30.6917,30.6051,30.6821,36120.0
2017-12-13 15:00:00,31.9,32.05,31.84,32.01,54876.0,30.6917,30.836,30.634,30.7975,54876.0
2017-12-13 15:30:00,31.96,32.01,31.86,31.95,87576.0,30.7494,30.7975,30.6532,30.7398,87576.0
2017-12-14 09:30:00,31.97,32.11,31.8,32.03,31236.0,30.759,30.8937,30.5955,30.8168,31236.0
2017-12-14 10:00:00,32.04,32.04,31.89,31.89,94888.0,30.8264,30.8264,30.6821,30.6821,94888.0
2017-12-14 10:30:00,31.9,32.06,31.87,32.06,86608.0,30.6917,30.8456,30.6628,30.8456,86608.0
2017-12-14 11:00:00,32.03,32.03,31.91,32.02,12000.0,30.8168,30.8168,30.7013,30.8072,12000.0
2017-12-14 11:30:00,31.98,32.06,31.96,32.0,6188.0,30.7687,30.8456,30.7494,30.7879,6188.0
2017-12-14 12:00:00,31.96,32.0,31.95,31.98,16000.0,30.7494,30.7879,30.7398,30.7687,16000.0
2017-12-14 12:30:00,31.98,31.98,31.93,31.93,20800.0,30.7687,30.7687,30.7206,30.7206,20800.0
2017-12-14 13:00:00,31.95,31.95,31.83,31.86,32068.0,30.7398,30.7398,30.6243,30.6532,32068.0
2017-12-14 13:30:00,31.83,31.87,31.81,31.83,24432.0,30.6243,30.6628,30.6051,30.6243,24432.0
2017-12-14 14:00:00,31.86,31.89,31.79,31.81,10000.0,30.6532,30.6821,30.5859,30.6051,10000.0
2017-12-14 14:30:00,31.81,32.01,31.8,31.89,16400.0,30.6051,30.7975,30.5955,30.6821,16400.0
2017-12-14 15:00:00,31.92,31.93,31.84,31.91,54380.0,30.7109,30.7206,30.634,30.7013,54380.0
2017-12-14 15:30:00,31.91,31.99,31.81,31.95,163248.0,30.7013,30.7783,30.6051,30.7398,163248.0
2017-12-15 09:30:00,32.04,32.23,31.55,32.0,213484.0,30.8264,31.0092,30.355,30.7879,213484.0
2017-12-15 10:00:00,32.05,32.23,31.99,32.18,12800.0,30.836,31.0092,30.7783,30.9611,12800.0
2017-12-15 10:30:00,32.13,32.22,32.1,32.21,12732.0,30.913,30.9996,30.8841,30.99,12732.0
2017-12-15 11:00:00,32.21,32.22,32.01,32.17,127996.0,30.99,30.9996,30.7975,30.9515,127996.0
2017-12-15 11:30:00,32.2,32.2,32.12,32.19,10992.0,30.9803,30.9803,30.9034,30.9707,10992.0
2017-12-15 12:00:00,32.14,32.19,32.13,32.13,34400.0,30.9226,30.9707,30.913,30.913,34400.0
2017-12-15 12:30:00,32.19,32.26,32.19,32.25,12952.0,30.9707,31.0381,30.9707,31.0284,12952.0
2017-12-15 13:00:00,32.26,32.27,32.2,32.24,19200.0,31.0381,31.0477,30.9803,31.0188,19200.0
2017-12-15 13:30:00,32.23,32.37,32.21,32.37,37708.0,31.0092,31.1439,30.99,31.1439,37708.0
2017-12-15 14:00:00,32.37,32.45,32.33,32.42,40036.0,31.1439,31.2209,31.1054,31.192,40036.0
2017-12-15 14:30:00,32.4,32.43,32.37,32.38,9080.0,31.1728,31.2016,31.1439,31.1535,9080.0
2017-12-15 15:00:00,32.38,32.43,32.35,32.38,24880.0,31.1535,31.2016,31.1247,31.1535,24880.0
2017-12-15 15:30:00,32.38,32.41,32.29,32.37,114564.0,31.1535,31.1824,31.0669,31.1439,114564.0
2017-12-18 09:30:00,32.55,32.66,32.44,32.54,14416.0,31.3171,31.4229,31.2112,31.3075,14416.0
2017-12-18 10:00:00,32.56,32.67,32.55,32.59,12100.0,31.3267,31.4325,31.3171,31.3556,12100.0
2017-12-18 10:30:00,32.6,32.66,32.57,32.62,13600.0,31.3652,31.4229,31.3363,31.3844,13600.0
2017-12-18 11:00:00,32.61,32.65,32.56,32.6,9200.0,31.3748,31.4133,31.3267,31.3652,9200.0
2017-12-18 11:30:00,32.64,32.64,32.54,32.57,7600.0,31.4037,31.4037,31.3075,31.3363,7600.0
2017-12-18 12:00:00,32.61,32.62,32.54,32.54,7200.0,31.3748,31.3844,31.3075,31.3075,7200.0
2017-12-18 12:30:00,32.57,32.62,32.49,32.56,19600.0,31.3363,31.3844,31.2593,31.3267,19600.0
2017-12-18 13:00:00,32.5,32.52,32.48,32.48,2400.0,31.269,31.2882,31.2497,31.2497,2400.0
2017-12-18 13:30:00,32.48,32.48,32.33,32.44,23200.0,31.2497,31.2497,31.1054,31.2112,23200.0
2017-12-18 14:00:00,32.43,32.46,32.32,32.46,18860.0,31.2016,31.2305,31.0958,31.2305,18860.0
2017-12-18 14:30:00,32.47,32.53,32.41,32.42,17384.0,31.2401,31.2978,31.1824,31.192,17384.0
2017-12-18 15:00:00,32.43,32.45,32.37,32.43,23332.0,31.2016,31.2209,31.1439,31.2016,23332.0
2017-12-18 15:30:00,32.45,32.45,32.27,32.43,69012.0,31.2209,31.2209,31.0477,31.2016,69012.0
2017-12-19 09:30:00,32.43,32.43,32.07,32.07,4540.0,31.2016,31.2016,30.8553,30.8553,4540.0
2017-12-19 10:00:00,32.24,32.4,32.18,32.35,11084.0,31.0188,31.1728,30.9611,31.1247,11084.0
2017-12-19 10:30:00,32.35,32.4,32.33,32.33,3200.0,31.1247,31.1728,31.1054,31.1054,3200.0
2017-12-19 11:00:00,32.31,32.37,32.29,32.37,12000.0,31.0862,31.1439,31.0669,31.1439,12000.0
2017-12-19 11:30:00,32.36,32.36,32.26,32.26,2800.0,31.1343,31.1343,31.0381,31.0381,2800.0
2017-12-19 12:00:00,32.26,32.34,32.24,32.32,21200.0,31.0381,31.115,31.0188,31.0958,21200.0
2017-12-19 12:30:00,32.31,32.31,32.25,32.28,6268.0,31.0862,31.0862,31.0284,31.0573,6268.0
2017-12-19 13:00:00,32.3,32.39,32.29,32.29,12000.0,31.0765,31.1631,31.0669,31.0669,12000.0
2017-12-19 13:30:00,32.29,32.37,32.29,32.37,10800.0,31.0669,31.1439,31.0669,31.1439,10800.0
2017-12-19 14:00:00,32.35,32.37,32.3,32.35,22236.0,31.1247,31.1439,31.0765,31.1247,22236.0
2017-12-19 14:30:00,32.35,32.35,32.26,32.33,18232.0,31.1247,31.1247,31.0381,31.1054,18232.0
2017-12-19 15:00:00,32.34,32.36,32.3,32.35,59616.0,31.115,31.1343,31.0765,31.1247,59616.0
2017-12-19 15:30:00,32.35,32.37,32.29,32.35,59548.0,31.1247,31.1439,31.0669,31.1247,59548.0
2017-12-20 09:30:00,32.4,32.65,32.19,32.32,19092.0,31.1728,31.4133,30.9707,31.0958,19092.0
2017-12-20 10:00:00,32.57,32.57,32.27,32.47,16208.0,31.3363,31.3363,31.0477,31.2401,16208.0
2017-12-20 10:30:00,32.42,32.47,32.2,32.39,80400.0,31.192,31.2401,30.9803,31.1631,80400.0
2017-12-20 11:00:00,32.34,32.4,32.33,32.39,4800.0,31.115,31.1728,31.1054,31.1631,4800.0
2017-12-20 11:30:00,32.37,32.49,32.37,32.42,13848.0,31.1439,31.2593,31.1439,31.192,13848.0
2017-12-20 12:00:00,32.45,32.47,32.38,32.45,16484.0,31.2209,31.2401,31.1535,31.2209,16484.0
2017-12-20 12:30:00,32.42,32.42,32.31,32.33,4884.0,31.192,31.192,31.0862,31.1054,4884.0
2017-12-20 13:00:00,32.31,32.37,32.31,32.35,14400.0,31.0862,31.1439,31.0862,31.1247,14400.0
2017-12-20 13:30:00,32.36,32.44,32.36,32.44,3600.0,31.1343,31.2112,31.1343,31.2112,3600.0
2017-12-20 14:00:00,32.44,32.44,32.32,32.34,9200.0,31.2112,31.2112,31.0958,31.115,9200.0
2017-12-20 14:30:00,32.35,32.44,32.31,32.31,12016.0,31.1247,31.2112,31.0862,31.0862,12016.0
2017-12-20 15:00:00,32.31,32.31,32.24,32.26,11648.0,31.0862,31.0862,31.0188,31.0381,11648.0
2017-12-20 15:30:00,32.26,32.34,32.23,32.3,73220.0,31.0381,31.115,31.0092,31.0765,73220.0
2017-12-21 09:30:00,32.35,32.44,32.3,32.34,8872.0,31.1247,31.2112,31.0765,31.115,8872.0
2017-12-21 10:00:00,32.27,32.35,32.21,32.28,28400.0,31.0477,31.1247,30.99,31.0573,28400.0
2017-12-21 10:30:00,32.29,32.3,32.25,32.29,3860.0,31.0669,31.0765,31.0284,31.0669,3860.0
2017-12-21 11:00:00,32.29,32.35,32.25,32.34,14444.0,31.0669,31.1247,31.0284,31.115,14444.0
2017-12-21 11:30:00,32.29,32.34,32.23,32.23,15800.0,31.0669,31.115,31.0092,31.0092,15800.0
2017-12-21 12:00:00,32.3,32.3,32.23,32.26,3600.0,31.0765,31.0765,31.0092,31.0381,3600.0
2017-12-21 12:30:00,32.27,32.35,32.24,32.34,32996.0,31.0477,31.1247,31.0188,31.115,32996.0
2017-12-21 13:00:00,32.34,32.35,32.31,32.31,5360.0,31.115,31.1247,31.0862,31.0862,5360.0
2017-12-21 13:30:00,32.32,32.37,32.31,32.34,7204.0,31.0958,31.1439,31.0862,31.115,7204.0
2017-12-21 14:00:00,32.33,32.33,32.26,32.29,9200.0,31.1054,31.1054,31.0381,31.0669,9200.0
2017-12-21 14:30:00,32.26,32.3,32.26,32.27,18800.0,31.0381,31.0765,31.0381,31.0477,18800.0
2017-12-21 15:00:00,32.27,32.3,32.24,32.24,33528.0,31.0477,31.0765,31.0188,31.0188,33528.0
2017-12-21 15:30:00,32.27,32.27,32.18,32.2,86336.0,31.0477,31.0477,30.9611,30.9803,86336.0
2017-12-22 09:30:00,32.23,32.31,32.13,32.24,23748.0,31.0092,31.0862,30.913,31.0188,23748.0
2017-12-22 10:00:00,32.26,32.26,32.16,32.17,10520.0,31.0381,31.0381,30.9418,30.9515,10520.0
2017-12-22 10:30:00,32.16,32.25,32.14,32.14,25736.0,30.9418,31.0284,30.9226,30.9226,25736.0
2017-12-22 11:00:00,32.05,32.11,32.03,32.06,39868.0,30.836,30.8937,30.8168,30.8456,39868.0
2017-12-22 11:30:00,32.06,32.1,31.99,32.07,58480.0,30.8456,30.8841,30.7783,30.8553,58480.0
2017-12-22 12:00:00,32.05,32.1,32.0,32.1,44440.0,30.836,30.8841,30.7879,30.8841,44440.0
2017-12-22 12:30:00,32.08,32.13,32.08,32.1,8492.0,30.8649,30.913,30.8649,30.8841,8492.0
2017-12-22 13:00:00,32.09,32.15,32.09,32.13,10848.0,30.8745,30.9322,30.8745,30.913,10848.0
2017-12-22 13:30:00,32.12,32.15,32.12,32.12,11124.0,30.9034,30.9322,30.9034,30.9034,11124.0
2017-12-22 14:00:00,32.13,32.14,32.11,32.11,9148.0,30.913,30.9226,30.8937,30.8937,9148.0
2017-12-22 14:30:00,32.11,32.13,32.1,32.1,22092.0,30.8937,30.913,30.8841,30.8841,22092.0
2017-12-22 15:00:00,32.09,32.12,32.01,32.08,77624.0,30.8745,30.9034,30.7975,30.8649,77624.0
2017-12-22 15:30:00,32.06,32.15,32.05,32.06,128116.0,30.8456,30.9322,30.836,30.8456,128116.0
2017-12-26 09:30:00,32.04,32.04,31.8,31.88,24184.0,30.8264,30.8264,30.5955,30.6725,24184.0
2017-12-26 10:00:00,31.89,32.09,31.89,32.09,57160.0,30.6821,30.8745,30.6821,30.8745,57160.0
2017-12-26 10:30:00,32.21,32.21,32.0,32.08,7996.0,30.99,30.99,30.7879,30.8649,7996.0
2017-12-26 11:00:00,32.07,32.07,32.01,32.04,1600.0,30.8553,30.8553,30.7975,30.8264,1600.0
2017-12-26 11:30:00,32.02,32.12,32.0,32.0,4000.0,30.8072,30.9034,30.7879,30.7879,4000.0
2017-12-26 12:00:00,31.96,32.03,31.95,31.95,5600.0,30.7494,30.8168,30.7398,30.7398,5600.0
2017-12-26 12:30:00,31.99,31.99,31.94,31.96,3808.0,30.7783,30.7783,30.7302,30.7494,3808.0
2017-12-26 13:00:00,31.97,32.06,31.97,32.03,9200.0,30.759,30.8456,30.759,30.8168,9200.0
2017-12-26 13:30:00,32.04,32.14,32.01,32.03,14400.0,30.8264,30.9226,30.7975,30.8168,14400.0
2017-12-26 14:00:00,32.04,32.11,32.01,32.01,8400.0,30.8264,30.8937,30.7975,30.7975,8400.0
2017-12-26 14:30:00,32.02,32.14,32.02,32.12,7600.0,30.8072,30.9226,30.8072,30.9034,7600.0
2017-12-26 15:00:00,32.08,32.16,32.05,32.1,7200.0,30.8649,30.9418,30.836,30.8841,7200.0
2017-12-26 15:30:00,32.09,32.18,32.06,32.13,37120.0,30.8745,30.9611,30.8456,30.913,37120.0
2017-12-27 09:30:00,32.14,32.23,31.87,32.0,31120.0,30.9226,31.0092,30.6628,30.7879,31120.0
2017-12-27 10:00:00,31.99,32.1,31.86,32.1,10000.0,30.7783,30.8841,30.6532,30.8841,10000.0
2017-12-27 10:30:00,32.09,32.12,32.02,32.06,12000.0,30.8745,30.9034,30.8072,30.8456,12000.0
2017-12-27 11:00:00,32.05,32.12,32.05,32.12,13972.0,30.836,30.9034,30.836,30.9034,13972.0
2017-12-27 11:30:00,32.1,32.14,32.1,32.13,2000.0,30.8841,30.9226,30.8841,30.913,2000.0
2017-12-27 12:00:00,32.12,32.12,32.04,32.04,13600.0,30.9034,30.9034,30.8264,30.8264,13600.0
2017-12-27 12:30:00,32.02,32.1,32.02,32.08,4036.0,30.8072,30.8841,30.8072,30.8649,4036.0
2017-12-27 13:00:00,32.12,32.12,32.09,32.12,2000.0,30.9034,30.9034,30.8745,30.9034,2000.0
2017-12-27 13:30:00,32.13,32.21,32.0,32.04,19600.0,30.913,30.99,30.7879,30.8264,19600.0
2017-12-27 14:00:00,32.06,32.16,32.06,32.1,8016.0,30.8456,30.9418,30.8456,30.8841,8016.0
2017-12-27 14:30:00,32.16,32.16,31.98,32.0,10224.0,30.9418,30.9418,30.7687,30.7879,10224.0
2017-12-27 15:00:00,32.02,32.11,31.99,32.06,6884.0,30.8072,30.8937,30.7783,30.8456,6884.0
2017-12-27 15:30:00,32.05,32.1,32.04,32.07,44328.0,30.836,30.8841,30.8264,30.8553,44328.0
2017-12-28 09:30:00,32.13,32.39,31.99,32.13,5052.0,30.913,31.1631,30.7783,30.913,5052.0
2017-12-28 10:00:00,32.11,32.15,31.95,32.15,26868.0,30.8937,30.9322,30.7398,30.9322,26868.0
2017-12-28 10:30:00,31.97,32.01,31.97,32.01,29264.0,30.759,30.7975,30.759,30.7975,29264.0
2017-12-28 11:00:00,32.08,32.09,32.03,32.06,6400.0,30.8649,30.8745,30.8168,30.8456,6400.0
2017-12-28 11:30:00,32.06,32.08,32.05,32.07,4836.0,30.8456,30.8649,30.836,30.8553,4836.0
2017-12-28 12:00:00,32.05,32.15,32.05,32.13,6000.0,30.836,30.9322,30.836,30.913,6000.0
2017-12-28 12:30:00,32.13,32.16,32.0,32.03,14408.0,30.913,30.9418,30.7879,30.8168,14408.0
2017-12-28 13:00:00,32.03,32.07,32.0,32.02,11584.0,30.8168,30.8553,30.7879,30.8072,11584.0
2017-12-28 13:30:00,32.0,32.05,32.0,32.05,800.0,30.7879,30.836,30.7879,30.836,800.0
2017-12-28 14:00:00,32.02,32.06,32.02,32.04,5200.0,30.8072,30.8456,30.8072,30.8264,5200.0
2017-12-28 14:30:00,32.07,32.11,32.05,32.1,6120.0,30.8553,30.8937,30.836,30.8841,6120.0
2017-12-28 15:00:00,32.1,32.14,32.1,32.14,6216.0,30.8841,30.9226,30.8841,30.9226,6216.0
2017-12-28 15:30:00,32.12,32.22,32.1,32.19,33220.0,30.9034,30.9996,30.8841,30.9707,33220.0
2017-12-29 09:30:00,32.22,32.44,32.22,32.44,3328.0,30.9996,31.2112,30.9996,31.2112,3328.0
2017-12-29 10:00:00,32.36,32.51,32.2,32.49,38800.0,31.1343,31.2786,30.9803,31.2593,38800.0
2017-12-29 10:30:00,32.5,32.5,32.38,32.39,44000.0,31.269,31.269,31.1535,31.1631,44000.0
2017-12-29 11:00:00,32.4,32.4,32.35,32.39,4000.0,31.1728,31.1728,31.1247,31.1631,4000.0
2017-12-29 11:30:00,32.39,32.5,32.39,32.5,7248.0,31.1631,31.269,31.1631,31.269,7248.0
2017-12-29 12:00:00,32.51,32.58,32.49,32.54,15200.0,31.2786,31.3459,31.2593,31.3075,15200.0
2017-12-29 12:30:00,32.53,32.57,32.49,32.49,9924.0,31.2978,31.3363,31.2593,31.2593,9924.0
2017-12-29 13:00:00,32.51,32.57,32.47,32.5,8740.0,31.2786,31.3363,31.2401,31.269,8740.0
2017-12-29 13:30:00,32.48,32.52,32.46,32.5,16000.0,31.2497,31.2882,31.2305,31.269,16000.0
2017-12-29 14:00:00,32.51,32.75,32.5,32.59,28000.0,31.2786,31.5095,31.269,31.3556,28000.0
2017-12-29 14:30:00,32.57,32.67,32.56,32.62,26272.0,31.3363,31.4325,31.3267,31.3844,26272.0
2017-12-29 15:00:00,32.62,32.63,32.58,32.59,25760.0,31.3844,31.394,31.3459,31.3556,25760.0
2017-12-29 15:30:00,32.59,32.61,32.36,32.4,108012.0,31.3556,31.3748,31.1343,31.1728,108012.0
2018-01-02 09:30:00,32.43,32.6,32.4,32.6,71292.0,31.2016,31.3652,31.1728,31.3652,71292.0
2018-01-02 10:00:00,32.59,32.62,32.45,32.52,70560.0,31.3556,31.3844,31.2209,31.2882,70560.0
2018-01-02 10:30:00,32.56,32.69,32.52,32.67,22924.0,31.3267,31.4518,31.2882,31.4325,22924.0
2018-01-02 11:00:00,32.64,32.75,32.63,32.75,20632.0,31.4037,31.5095,31.394,31.5095,20632.0
2018-01-02 11:30:00,32.72,32.77,32.66,32.69,53692.0,31.4806,31.5287,31.4229,31.4518,53692.0
2018-01-02 12:00:00,32.69,32.79,32.69,32.74,15852.0,31.4518,31.548,31.4518,31.4999,15852.0
2018-01-02 12:30:00,32.73,32.78,32.62,32.73,24316.0,31.4903,31.5384,31.3844,31.4903,24316.0
2018-01-02 13:00:00,32.71,32.8,32.67,32.75,17804.0,31.471,31.5576,31.4325,31.5095,17804.0
2018-01-02 13:30:00,32.79,32.79,32.74,32.77,24980.0,31.548,31.548,31.4999,31.5287,24980.0
2018-01-02 14:00:00,32.75,32.77,32.71,32.77,21160.0,31.5095,31.5287,31.471,31.5287,21160.0
2018-01-02 14:30:00,32.76,32.77,32.63,32.75,35464.0,31.5191,31.5287,31.394,31.5095,35464.0
2018-01-02 15:00:00,32.75,32.82,32.72,32.78,25420.0,31.5095,31.5768,31.4806,31.5384,25420.0
2018-01-02 15:30:00,32.75,32.91,32.75,32.9,66148.0,31.5095,31.6634,31.5095,31.6538,66148.0
2018-01-03 09:30:00,33.0,33.04,32.93,33.01,27256.0,31.75,31.7885,31.6827,31.7597,27256.0
2018-01-03 10:00:00,33.02,33.24,33.02,33.22,24568.0,31.7693,31.9809,31.7693,31.9617,24568.0
2018-01-03 10:30:00,33.19,33.35,33.19,33.32,21928.0,31.9328,32.0868,31.9328,32.0579,21928.0
2018-01-03 11:00:00,33.28,33.41,33.28,33.38,14036.0,32.0194,32.1445,32.0194,32.1156,14036.0
2018-01-03 11:30:00,33.34,33.4,33.32,33.33,15220.0,32.0772,32.1349,32.0579,32.0675,15220.0
2018-01-03 12:00:00,33.36,33.43,33.24,33.34,27632.0,32.0964,32.1637,31.9809,32.0772,27632.0
2018-01-03 12:30:00,33.35,33.35,33.31,33.35,22804.0,32.0868,32.0868,32.0483,32.0868,22804.0
2018-01-03 13:00:00,33.31,33.41,33.31,33.39,6400.0,32.0483,32.1445,32.0483,32.1253,6400.0
2018-01-03 13:30:00,33.44,33.63,33.41,33.58,60752.0,32.1734,32.3562,32.1445,32.3081,60752.0
2018-01-03 14:00:00,33.62,33.63,33.52,33.52,18732.0,32.3465,32.3562,32.2503,32.2503,18732.0
2018-01-03 14:30:00,33.49,33.56,33.44,33.51,20468.0,32.2215,32.2888,32.1734,32.2407,20468.0
2018-01-03 15:00:00,33.5,33.55,33.48,33.53,20400.0,32.2311,32.2792,32.2118,32.26,20400.0
2018-01-03 15:30:00,33.57,33.63,33.54,33.63,58828.0,32.2984,32.3562,32.2696,32.3562,58828.0
2018-01-04 09:30:00,33.63,33.86,33.63,33.86,34736.0,32.3562,32.5775,32.3562,32.5775,34736.0
2018-01-04 10:00:00,33.82,33.82,33.67,33.74,34244.0,32.539,32.539,32.3947,32.462,34244.0
2018-01-04 10:30:00,33.74,33.84,33.69,33.78,17468.0,32.462,32.5582,32.4139,32.5005,17468.0
2018-01-04 11:00:00,33.8,33.85,33.64,33.7,41108.0,32.5197,32.5678,32.3658,32.4235,41108.0
2018-01-04 11:30:00,33.74,33.74,33.56,33.66,31856.0,32.462,32.462,32.2888,32.385,31856.0
2018-01-04 12:00:00,33.66,33.76,33.66,33.7,23144.0,32.385,32.4812,32.385,32.4235,23144.0
2018-01-04 12:30:00,33.74,33.83,33.74,33.82,13540.0,32.462,32.5486,32.462,32.539,13540.0
2018-01-04 13:00:00,33.8,33.84,33.77,33.81,14828.0,32.5197,32.5582,32.4909,32.5293,14828.0
2018-01-04 13:30:00,33.79,33.83,33.77,33.83,10000.0,32.5101,32.5486,32.4909,32.5486,10000.0
2018-01-04 14:00:00,33.81,33.84,33.68,33.71,18800.0,32.5293,32.5582,32.4043,32.4331,18800.0
2018-01-04 14:30:00,33.6,33.74,33.54,33.63,87956.0,32.3273,32.462,32.2696,32.3562,87956.0
2018-01-04 15:00:00,33.67,33.73,33.6,33.65,32824.0,32.3947,32.4524,32.3273,32.3754,32824.0
2018-01-04 15:30:00,33.63,33.78,33.61,33.73,137656.0,32.3562,32.5005,32.3369,32.4524,137656.0
2018-01-05 09:30:00,33.83,33.87,33.63,33.69,6884.0,32.5486,32.5871,32.3562,32.4139,6884.0
2018-01-05 10:00:00,33.7,33.98,33.63,33.92,29732.0,32.4235,32.6929,32.3562,32.6352,29732.0
2018-01-05 10:30:00,33.97,34.09,33.96,34.04,11536.0,32.6833,32.7987,32.6737,32.7506,11536.0
2018-01-05 11:00:00,34.03,34.2,34.02,34.16,11740.0,32.741,32.9046,32.7314,32.8661,11740.0
2018-01-05 11:30:00,34.18,34.2,34.1,34.16,16800.0,32.8853,32.9046,32.8084,32.8661,16800.0
2018-01-05 12:00:00,34.15,34.34,34.15,34.26,52164.0,32.8565,33.0393,32.8565,32.9623,52164.0
2018-01-05 12:30:00,34.22,34.27,34.2,34.25,65900.0,32.9238,32.9719,32.9046,32.9527,65900.0
2018-01-05 13:00:00,34.22,34.29,34.09,34.1,82752.0,32.9238,32.9912,32.7987,32.8084,82752.0
2018-01-05 13:30:00,34.11,34.14,33.98,33.98,33388.0,32.818,32.8468,32.6929,32.6929,33388.0
2018-01-05 14:00:00,33.96,34.04,33.95,34.02,29812.0,32.6737,32.7506,32.664,32.7314,29812.0
2018-01-05 14:30:00,34.01,34.17,34.01,34.12,29440.0,32.7218,32.8757,32.7218,32.8276,29440.0
2018-01-05 15:00:00,34.09,34.16,34.05,34.05,44768.0,32.7987,32.8661,32.7603,32.7603,44768.0
2018-01-05 15:30:00,34.09,34.13,34.04,34.1,114944.0,32.7987,32.8372,32.7506,32.8084,114944.0
2018-01-08 09:30:00,34.01,34.23,33.89,33.89,15504.0,32.7218,32.9334,32.6063,32.6063,15504.0
2018-01-08 10:00:00,33.86,34.14,33.86,34.14,17200.0,32.5775,32.8468,32.5775,32.8468,17200.0
2018-01-08 10:30:00,34.13,34.13,33.83,33.95,10916.0,32.8372,32.8372,32.5486,32.664,10916.0
2018-01-08 11:00:00,33.9,34.03,33.79,34.02,17240.0,32.6159,32.741,32.5101,32.7314,17240.0
2018-01-08 11:30:00,33.99,34.03,33.95,33.95,12284.0,32.7025,32.741,32.664,32.664,12284.0
2018-01-08 12:00:00,33.99,33.99,33.85,33.86,13200.0,32.7025,32.7025,32.5678,32.5775,13200.0
2018-01-08 12:30:00,33.85,34.03,33.84,34.02,61656.0,32.5678,32.741,32.5582,32.7314,61656.0
2018-01-08 13:00:00,34.02,34.13,33.99,34.02,47060.0,32.7314,32.8372,32.7025,32.7314,47060.0
2018-01-08 13:30:00,34.0,34.11,33.94,33.97,25608.0,32.7122,32.818,32.6544,32.6833,25608.0
2018-01-08 14:00:00,34.0,34.04,33.96,34.01,32560.0,32.7122,32.7506,32.6737,32.7218,32560.0
2018-01-08 14:30:00,34.0,34.07,33.94,33.95,24752.0,32.7122,32.7795,32.6544,32.664,24752.0
2018-01-08 15:00:00,33.96,34.03,33.96,33.99,20400.0,32.6737,32.741,32.6737,32.7025,20400.0
2018-01-08 15:30:00,33.99,34.13,33.98,34.1,110676.0,32.7025,32.8372,32.6929,32.8084,110676.0
2018-01-09 09:30:00,34.24,34.4,33.98,34.3,57252.0,32.9431,33.097,32.6929,33.0008,57252.0
2018-01-09 10:00:00,34.38,34.42,34.21,34.22,28468.0,33.0778,33.1162,32.9142,32.9238,28468.0
2018-01-09 10:30:00,34.23,34.33,34.23,34.26,24784.0,32.9334,33.0297,32.9334,32.9623,24784.0
2018-01-09 11:00:00,34.27,34.39,34.25,34.25,28904.0,32.9719,33.0874,32.9527,32.9527,28904.0
2018-01-09 11:30:00,34.25,34.32,34.21,34.21,12580.0,32.9527,33.02,32.9142,32.9142,12580.0
2018-01-09 12:00:00,34.19,34.25,34.12,34.17,26388.0,32.895,32.9527,32.8276,32.8757,26388.0
2018-01-09 12:30:00,34.17,34.27,34.15,34.27,17588.0,32.8757,32.9719,32.8565,32.9719,17588.0
2018-01-09 13:00:00,34.29,34.29,34.19,34.21,13200.0,32.9912,32.9912,32.895,32.9142,13200.0
2018-01-09 13:30:00,34.19,34.39,34.18,34.33,109872.0,32.895,33.0874,32.8853,33.0297,109872.0
2018-01-09 14:00:00,34.36,34.5,34.33,34.49,25904.0,33.0585,33.1932,33.0297,33.1836,25904.0
2018-01-09 14:30:00,34.47,34.57,34.42,34.51,155372.0,33.1643,33.2606,33.1162,33.2028,155372.0
2018-01-09 15:00:00,34.54,34.55,34.5,34.52,52800.0,33.2317,33.2413,33.1932,33.2125,52800.0
2018-01-09 15:30:00,34.52,34.53,34.42,34.43,93412.0,33.2125,33.2221,33.1162,33.1259,93412.0
2018-01-10 09:30:00,34.37,34.37,33.88,34.13,55588.0,33.0681,33.0681,32.5967,32.8372,55588.0
2018-01-10 10:00:00,34.05,34.14,34.0,34.13,15856.0,32.7603,32.8468,32.7122,32.8372,15856.0
2018-01-10 10:30:00,34.07,34.13,34.03,34.06,16400.0,32.7795,32.8372,32.741,32.7699,16400.0
2018-01-10 11:00:00,34.04,34.07,33.96,33.97,53480.0,32.7506,32.7795,32.6737,32.6833,53480.0
2018-01-10 11:30:00,33.94,34.23,33.92,34.13,51872.0,32.6544,32.9334,32.6352,32.8372,51872.0
2018-01-10 12:00:00,34.15,34.24,34.12,34.24,13416.0,32.8565,32.9431,32.8276,32.9431,13416.0
2018-01-10 12:30:00,34.2,34.26,34.17,34.22,47120.0,32.9046,32.9623,32.8757,32.9238,47120.0
2018-01-10 13:00:00,34.22,34.33,34.18,34.27,9200.0,32.9238,33.0297,32.8853,32.9719,9200.0
2018-01-10 13:30:00,34.24,34.47,34.24,34.41,92500.0,32.9431,33.1643,32.9431,33.1066,92500.0
2018-01-10 14:00:00,34.46,34.56,34.37,34.4,174000.0,33.1547,33.2509,33.0681,33.097,174000.0
2018-01-10 14:30:00,34.39,34.44,34.31,34.37,84880.0,33.0874,33.1355,33.0104,33.0681,84880.0
2018-01-10 15:00:00,34.39,34.43,34.34,34.38,57200.0,33.0874,33.1259,33.0393,33.0778,57200.0
2018-01-10 15:30:00,34.38,34.43,34.31,34.36,151188.0,33.0778,33.1259,33.0104,33.0585,151188.0
2018-01-11 09:30:00,34.41,34.69,34.34,34.6,25776.0,33.1066,33.376,33.0393,33.2894,25776.0
2018-01-11 10:00:00,34.65,34.76,34.33,34.46,17780.0,33.3375,33.4434,33.0297,33.1547,17780.0
2018-01-11 10:30:00,34.46,34.46,34.41,34.45,5700.0,33.1547,33.1547,33.1066,33.1451,5700.0
2018-01-11 11:00:00,34.41,34.46,34.35,34.35,26800.0,33.1066,33.1547,33.0489,33.0489,26800.0
2018-01-11 11:30:00,34.41,34.46,34.35,34.46,18600.0,33.1066,33.1547,33.0489,33.1547,18600.0
2018-01-11 12:00:00,34.46,34.49,34.37,34.42,41544.0,33.1547,33.1836,33.0681,33.1162,41544.0
2018-01-11 12:30:00,34.45,34.63,34.37,34.62,45400.0,33.1451,33.3183,33.0681,33.3087,45400.0
2018-01-11 13:00:00,34.57,34.68,34.57,34.68,5908.0,33.2606,33.3664,33.2606,33.3664,5908.0
2018-01-11 13:30:00,34.63,34.66,34.58,34.61,16368.0,33.3183,33.3472,33.2702,33.299,16368.0
2018-01-11 14:00:00,34.59,34.61,34.51,34.56,14856.0,33.2798,33.299,33.2028,33.2509,14856.0
2018-01-11 14:30:00,34.59,34.59,34.51,34.55,14400.0,33.2798,33.2798,33.2028,33.2413,14400.0
2018-01-11 15:00:00,34.57,34.57,34.52,34.55,8292.0,33.2606,33.2606,33.2125,33.2413,8292.0
2018-01-11 15:30:00,34.56,34.64,34.49,34.55,66584.0,33.2509,33.3279,33.1836,33.2413,66584.0
2018-01-12 09:30:00,34.6,34.78,33.38,34.57,4920.0,33.2894,33.4626,32.1156,33.2606,4920.0
2018-01-12 10:00:00,34.58,34.78,34.58,34.77,7928.0,33.2702,33.4626,33.2702,33.453,7928.0
2018-01-12 10:30:00,34.73,34.88,34.71,34.88,26744.0,33.4145,33.5588,33.3953,33.5588,26744.0
2018-01-12 11:00:00,34.88,34.93,34.85,34.87,14300.0,33.5588,33.6069,33.53,33.5492,14300.0
2018-01-12 11:30:00,34.85,34.91,34.78,34.91,12000.0,33.53,33.5877,33.4626,33.5877,12000.0
2018-01-12 12:00:00,34.87,34.89,34.76,34.88,18012.0,33.5492,33.5684,33.4434,33.5588,18012.0
2018-01-12 12:30:00,34.87,34.93,34.86,34.93,10648.0,33.5492,33.6069,33.5396,33.6069,10648.0
2018-01-12 13:00:00,34.93,34.98,34.87,34.98,11096.0,33.6069,33.655,33.5492,33.655,11096.0
2018-01-12 13:30:00,34.98,35.1,34.93,35.1,22620.0,33.655,33.7705,33.6069,33.7705,22620.0
2018-01-12 14:00:00,35.04,35.07,34.95,34.95,29320.0,33.7128,33.7416,33.6262,33.6262,29320.0
2018-01-12 14:30:00,34.93,35.17,34.93,35.02,19992.0,33.6069,33.8378,33.6069,33.6935,19992.0
2018-01-12 15:00:00,35.01,35.01,34.94,34.97,20564.0,33.6839,33.6839,33.6165,33.6454,20564.0
2018-01-12 15:30:00,34.98,35.01,34.95,34.99,96908.0,33.655,33.6839,33.6262,33.6647,96908.0
2018-01-16 09:30:00,35.03,35.33,34.92,35.22,24560.0,33.7031,33.9918,33.5973,33.8859,24560.0
2018-01-16 10:00:00,35.26,35.29,35.12,35.26,58000.0,33.9244,33.9533,33.7897,33.9244,58000.0
2018-01-16 10:30:00,35.25,35.25,35.12,35.21,31708.0,33.9148,33.9148,33.7897,33.8763,31708.0
2018-01-16 11:00:00,35.13,35.24,35.11,35.24,28800.0,33.7994,33.9052,33.7801,33.9052,28800.0
2018-01-16 11:30:00,35.24,35.26,34.97,35.07,34156.0,33.9052,33.9244,33.6454,33.7416,34156.0
2018-01-16 12:00:00,35.08,35.15,35.05,35.08,16400.0,33.7512,33.8186,33.7224,33.7512,16400.0
2018-01-16 12:30:00,35.1,35.18,35.04,35.05,24312.0,33.7705,33.8475,33.7128,33.7224,24312.0
2018-01-16 13:00:00,35.05,35.16,35.02,35.04,26168.0,33.7224,33.8282,33.6935,33.7128,26168.0
2018-01-16 13:30:00,35.02,35.15,35.02,35.1,37680.0,33.6935,33.8186,33.6935,33.7705,37680.0
2018-01-16 14:00:00,35.08,35.18,35.0,35.06,24476.0,33.7512,33.8475,33.6743,33.732,24476.0
2018-01-16 14:30:00,35.0,35.17,34.97,35.13,28672.0,33.6743,33.8378,33.6454,33.7994,28672.0
2018-01-16 15:00:00,35.11,35.19,35.03,35.07,25696.0,33.7801,33.8571,33.7031,33.7416,25696.0
2018-01-16 15:30:00,35.06,35.22,34.93,35.07,166152.0,33.732,33.8859,33.6069,33.7416,166152.0
2018-01-17 09:30:00,35.22,35.23,34.91,35.15,27224.0,33.8859,33.8956,33.5877,33.8186,27224.0
2018-01-17 10:00:00,35.21,35.22,35.1,35.13,16264.0,33.8763,33.8859,33.7705,33.7994,16264.0
2018-01-17 10:30:00,35.05,35.3,35.04,35.16,24504.0,33.7224,33.9629,33.7128,33.8282,24504.0
2018-01-17 11:00:00,35.14,35.25,35.09,35.18,44764.0,33.809,33.9148,33.7609,33.8475,44764.0
2018-01-17 11:30:00,35.17,35.23,35.04,35.18,15200.0,33.8378,33.8956,33.7128,33.8475,15200.0
2018-01-17 12:00:00,35.2,35.22,35.0,35.0,83132.0,33.8667,33.8859,33.6743,33.6743,83132.0
2018-01-17 12:30:00,35.03,35.18,35.0,35.18,11896.0,33.7031,33.8475,33.6743,33.8475,11896.0
2018-01-17 13:00:00,35.19,35.19,35.05,35.06,45112.0,33.8571,33.8571,33.7224,33.732,45112.0
2018-01-17 13:30:00,35.06,35.12,35.02,35.09,36400.0,33.732,33.7897,33.6935,33.7609,36400.0
2018-01-17 14:00:00,35.07,35.2,35.07,35.11,53556.0,33.7416,33.8667,33.7416,33.7801,53556.0
2018-01-17 14:30:00,35.16,35.21,35.15,35.2,7200.0,33.8282,33.8763,33.8186,33.8667,7200.0
2018-01-17 15:00:00,35.19,35.25,35.19,35.24,30720.0,33.8571,33.9148,33.8571,33.9052,30720.0
2018-01-17 15:30:00,35.24,35.25,35.1,35.17,118168.0,33.9052,33.9148,33.7705,33.8378,118168.0
2018-01-18 09:30:00,35.23,35.46,35.13,35.29,18268.0,33.8956,34.1169,33.7994,33.9533,18268.0
2018-01-18 10:00:00,35.33,35.33,35.2,35.2,24340.0,33.9918,33.9918,33.8667,33.8667,24340.0
2018-01-18 10:30:00,35.22,35.29,35.08,35.12,44528.0,33.8859,33.9533,33.7512,33.7897,44528.0
2018-01-18 11:00:00,35.09,35.13,34.96,34.96,18280.0,33.7609,33.7994,33.6358,33.6358,18280.0
2018-01-18 11:30:00,34.96,34.96,34.85,34.85,46408.0,33.6358,33.6358,33.53,33.53,46408.0
2018-01-18 12:00:00,34.85,34.98,34.85,34.98,22800.0,33.53,33.655,33.53,33.655,22800.0
2018-01-18 12:30:00,34.97,35.02,34.93,34.99,36700.0,33.6454,33.6935,33.6069,33.6647,36700.0
2018-01-18 13:00:00,34.97,34.99,34.9,34.99,89512.0,33.6454,33.6647,33.5781,33.6647,89512.0
2018-01-18 13:30:00,34.98,35.06,34.97,35.0,35600.0,33.655,33.732,33.6454,33.6743,35600.0
2018-01-18 14:00:00,34.99,35.02,34.95,35.01,16560.0,33.6647,33.6935,33.6262,33.6839,16560.0
2018-01-18 14:30:00,34.99,35.03,34.94,34.94,65860.0,33.6647,33.7031,33.6165,33.6165,65860.0
2018-01-18 15:00:00,34.94,35.02,34.94,34.99,17944.0,33.6165,33.6935,33.6165,33.6647,17944.0
2018-01-18 15:30:00,34.97,35.04,34.91,34.97,100804.0,33.6454,33.7128,33.5877,33.6454,100804.0
2018-01-19 09:30:00,35.1,35.24,34.92,35.23,25940.0,33.7705,33.9052,33.5973,33.8956,25940.0
2018-01-19 10:00:00,35.21,35.28,35.18,35.23,50000.0,33.8763,33.9437,33.8475,33.8956,50000.0
2018-01-19 10:30:00,35.21,35.23,35.18,35.18,26000.0,33.8763,33.8956,33.8475,33.8475,26000.0
2018-01-19 11:00:00,35.2,35.22,35.09,35.09,38804.0,33.8667,33.8859,33.7609,33.7609,38804.0
2018-01-19 11:30:00,35.08,35.2,35.08,35.15,16000.0,33.7512,33.8667,33.7512,33.8186,16000.0
2018-01-19 12:00:00,35.15,35.24,35.11,35.22,14000.0,33.8186,33.9052,33.7801,33.8859,14000.0
2018-01-19 12:30:00,35.19,35.25,35.13,35.22,20400.0,33.8571,33.9148,33.7994,33.8859,20400.0
2018-01-19 13:00:00,35.21,35.22,35.17,35.17,7940.0,33.8763,33.8859,33.8378,33.8378,7940.0
2018-01-19 13:30:00,35.17,35.25,35.14,35.14,15200.0,33.8378,33.9148,33.809,33.809,15200.0
2018-01-19 14:00:00,35.17,35.21,35.15,35.2,16112.0,33.8378,33.8763,33.8186,33.8667,16112.0
2018-01-19 14:30:00,35.21,35.21,35.12,35.12,31200.0,33.8763,33.8763,33.7897,33.7897,31200.0
2018-01-19 15:00:00,35.15,35.2,35.1,35.19,33712.0,33.8186,33.8667,33.7705,33.8571,33712.0
2018-01-19 15:30:00,35.2,35.22,35.13,35.18,131056.0,33.8667,33.8859,33.7994,33.8475,131056.0
2018-01-22 09:30:00,35.18,35.39,35.18,35.21,27684.0,33.8475,34.0495,33.8475,33.8763,27684.0
2018-01-22 10:00:00,35.2,35.26,35.03,35.15,41240.0,33.8667,33.9244,33.7031,33.8186,41240.0
2018-01-22 10:30:00,35.15,35.24,35.07,35.22,47600.0,33.8186,33.9052,33.7416,33.8859,47600.0
2018-01-22 11:00:00,35.19,35.19,35.09,35.09,11200.0,33.8571,33.8571,33.7609,33.7609,11200.0
2018-01-22 11:30:00,35.07,35.18,35.07,35.16,68336.0,33.7416,33.8475,33.7416,33.8282,68336.0
2018-01-22 12:00:00,35.17,35.2,35.11,35.2,51200.0,33.8378,33.8667,33.7801,33.8667,51200.0
2018-01-22 12:30:00,35.2,35.21,35.17,35.18,10324.0,33.8667,33.8763,33.8378,33.8475,10324.0
2018-01-22 13:00:00,35.18,35.22,35.16,35.18,55892.0,33.8475,33.8859,33.8282,33.8475,55892.0
2018-01-22 13:30:00,35.21,35.27,35.17,35.22,29056.0,33.8763,33.934,33.8378,33.8859,29056.0
2018-01-22 14:00:00,35.23,35.26,35.21,35.21,18000.0,33.8956,33.9244,33.8763,33.8763,18000.0
2018-01-22 14:30:00,35.22,35.22,35.18,35.19,32044.0,33.8859,33.8859,33.8475,33.8571,32044.0
2018-01-22 15:00:00,35.21,35.22,35.19,35.2,30076.0,33.8763,33.8859,33.8571,33.8667,30076.0
2018-01-22 15:30:00,35.19,35.3,35.19,35.25,157072.0,33.8571,33.9629,33.8571,33.9148,157072.0
2018-01-23 09:30:00,35.34,35.4,35.13,35.37,39700.0,34.0014,34.0591,33.7994,34.0303,39700.0
2018-01-23 10:00:00,35.36,35.51,35.29,35.46,22668.0,34.0206,34.165,33.9533,34.1169,22668.0
2018-01-23 10:30:00,35.49,35.56,35.46,35.51,22400.0,34.1457,34.2131,34.1169,34.165,22400.0
2018-01-23 11:00:00,35.52,35.53,35.46,35.49,20852.0,34.1746,34.1842,34.1169,34.1457,20852.0
2018-01-23 11:30:00,35.49,35.49,35.23,35.27,30240.0,34.1457,34.1457,33.8956,33.934,30240.0
2018-01-23 12:00:00,35.31,35.31,35.19,35.24,29268.0,33.9725,33.9725,33.8571,33.9052,29268.0
2018-01-23 12:30:00,35.24,35.27,35.21,35.22,24400.0,33.9052,33.934,33.8763,33.8859,24400.0
2018-01-23 13:00:00,35.22,35.26,35.13,35.15,31592.0,33.8859,33.9244,33.7994,33.8186,31592.0
2018-01-23 13:30:00,35.17,35.23,35.14,35.21,31772.0,33.8378,33.8956,33.809,33.8763,31772.0
2018-01-23 14:00:00,35.23,35.36,35.21,35.32,62980.0,33.8956,34.0206,33.8763,33.9822,62980.0
2018-01-23 14:30:00,35.34,35.46,35.32,35.41,33720.0,34.0014,34.1169,33.9822,34.0687,33720.0
2018-01-23 15:00:00,35.41,35.41,35.3,35.35,33988.0,34.0687,34.0687,33.9629,34.011,33988.0
2018-01-23 15:30:00,35.36,35.41,35.27,35.37,100220.0,34.0206,34.0687,33.934,34.0303,100220.0
2018-01-24 09:30:00,35.5,35.5,35.26,35.38,26732.0,34.1553,34.1553,33.9244,34.0399,26732.0
2018-01-24 10:00:00,35.44,35.51,35.35,35.41,26240.0,34.0976,34.165,34.011,34.0687,26240.0
2018-01-24 10:30:00,35.4,35.45,35.33,35.38,51584.0,34.0591,34.1072,33.9918,34.0399,51584.0
2018-01-24 11:00:00,35.39,35.44,35.33,35.42,22400.0,34.0495,34.0976,33.9918,34.0784,22400.0
2018-01-24 11:30:00,35.38,35.44,35.26,35.44,31200.0,34.0399,34.0976,33.9244,34.0976,31200.0
2018-01-24 12:00:00,35.41,35.44,35.33,35.35,17600.0,34.0687,34.0976,33.9918,34.011,17600.0
2018-01-24 12:30:00,35.36,35.37,35.3,35.37,37432.0,34.0206,34.0303,33.9629,34.0303,37432.0
2018-01-24 13:00:00,35.36,35.48,35.36,35.48,65936.0,34.0206,34.1361,34.0206,34.1361,65936.0
2018-01-24 13:30:00,35.45,35.53,35.42,35.46,32772.0,34.1072,34.1842,34.0784,34.1169,32772.0
2018-01-24 14:00:00,35.49,35.49,35.41,35.47,39328.0,34.1457,34.1457,34.0687,34.1265,39328.0
2018-01-24 14:30:00,35.47,35.49,35.4,35.42,39156.0,34.1265,34.1457,34.0591,34.0784,39156.0
2018-01-24 15:00:00,35.41,35.46,35.31,35.44,54980.0,34.0687,34.1169,33.9725,34.0976,54980.0
2018-01-24 15:30:00,35.42,35.46,35.35,35.36,88332.0,34.0784,34.1169,34.011,34.0206,88332.0
2018-01-25 09:30:00,35.45,35.53,35.14,35.3,11416.0,34.1072,34.1842,33.809,33.9629,11416.0
2018-01-25 10:00:00,35.4,35.52,35.31,35.33,59624.0,34.0591,34.1746,33.9725,33.9918,59624.0
2018-01-25 10:30:00,35.32,35.41,35.32,35.38,10800.0,33.9822,34.0687,33.9822,34.0399,10800.0
2018-01-25 11:00:00,35.38,35.55,35.33,35.55,49252.0,34.0399,34.2034,33.9918,34.2034,49252.0
2018-01-25 11:30:00,35.51,35.57,35.35,35.38,50144.0,34.165,34.2227,34.011,34.0399,50144.0
2018-01-25 12:00:00,35.41,35.41,35.2,35.2,17600.0,34.0687,34.0687,33.8667,33.8667,17600.0
2018-01-25 12:30:00,35.23,35.42,35.19,35.33,37708.0,33.8956,34.0784,33.8571,33.9918,37708.0
2018-01-25 13:00:00,35.29,35.4,35.25,35.38,9200.0,33.9533,34.0591,33.9148,34.0399,9200.0
2018-01-25 13:30:00,35.41,35.5,35.4,35.5,8804.0,34.0687,34.1553,34.0591,34.1553,8804.0
2018-01-25 14:00:00,35.48,35.51,35.4,35.51,27600.0,34.1361,34.165,34.0591,34.165,27600.0
2018-01-25 14:30:00,35.51,35.51,35.4,35.44,21268.0,34.165,34.165,34.0591,34.0976,21268.0
2018-01-25 15:00:00,35.44,35.48,35.31,35.48,16800.0,34.0976,34.1361,33.9725,34.1361,16800.0
2018-01-25 15:30:00,35.5,35.53,35.38,35.52,95560.0,34.1553,34.1842,34.0399,34.1746,95560.0
2018-01-26 09:30:00,35.63,35.69,35.4,35.41,23600.0,34.2804,34.3381,34.0591,34.0687,23600.0
2018-01-26 10:00:00,35.46,35.78,35.46,35.78,26800.0,34.1169,34.4247,34.1169,34.4247,26800.0
2018-01-26 10:30:00,35.76,35.76,35.49,35.58,54088.0,34.4055,34.4055,34.1457,34.2323,54088.0
2018-01-26 11:00:00,35.55,35.66,35.53,35.55,18000.0,34.2034,34.3093,34.1842,34.2034,18000.0
2018-01-26 11:30:00,35.54,35.59,35.51,35.54,18000.0,34.1938,34.2419,34.165,34.1938,18000.0
2018-01-26 12:00:00,35.54,35.56,35.48,35.49,23648.0,34.1938,34.2131,34.1361,34.1457,23648.0
2018-01-26 12:30:00,35.5,35.51,35.47,35.47,19484.0,34.1553,34.165,34.1265,34.1265,19484.0
2018-01-26 13:00:00,35.49,35.54,35.45,35.54,9600.0,34.1457,34.1938,34.1072,34.1938,9600.0
2018-01-26 13:30:00,35.51,35.57,35.49,35.56,20800.0,34.165,34.2227,34.1457,34.2131,20800.0
2018-01-26 14:00:00,35.56,35.57,35.48,35.51,22400.0,34.2131,34.2227,34.1361,34.165,22400.0
2018-01-26 14:30:00,35.51,35.61,35.49,35.61,41432.0,34.165,34.2612,34.1457,34.2612,41432.0
2018-01-26 15:00:00,35.64,35.65,35.5,35.5,60636.0,34.29,34.2997,34.1553,34.1553,60636.0
2018-01-26 15:30:00,35.54,35.62,35.54,35.58,88120.0,34.1938,34.2708,34.1938,34.2323,88120.0
2018-01-29 09:30:00,35.54,35.91,35.54,35.61,34796.0,34.1938,34.5498,34.1938,34.2612,34796.0
2018-01-29 10:00:00,35.58,35.69,35.53,35.69,16224.0,34.2323,34.3381,34.1842,34.3381,16224.0
2018-01-29 10:30:00,35.62,35.72,35.56,35.57,35416.0,34.2708,34.367,34.2131,34.2227,35416.0
2018-01-29 11:00:00,35.57,35.65,35.5,35.56,74340.0,34.2227,34.2997,34.1553,34.2131,74340.0
2018-01-29 11:30:00,35.57,35.66,35.51,35.56,107112.0,34.2227,34.3093,34.165,34.2131,107112.0
2018-01-29 12:00:00,35.55,35.69,35.55,35.68,14400.0,34.2034,34.3381,34.2034,34.3285,14400.0
2018-01-29 12:30:00,35.65,35.65,35.59,35.6,9600.0,34.2997,34.2997,34.2419,34.2515,9600.0
2018-01-29 13:00:00,35.62,35.69,35.62,35.67,6096.0,34.2708,34.3381,34.2708,34.3189,6096.0
2018-01-29 13:30:00,35.65,35.73,35.63,35.67,22040.0,34.2997,34.3766,34.2804,34.3189,22040.0
2018-01-29 14:00:00,35.65,35.66,35.53,35.6,17292.0,34.2997,34.3093,34.1842,34.2515,17292.0
2018-01-29 14:30:00,35.58,35.61,35.5,35.54,38972.0,34.2323,34.2612,34.1553,34.1938,38972.0
2018-01-29 15:00:00,35.54,35.59,35.52,35.53,18420.0,34.1938,34.2419,34.1746,34.1842,18420.0
2018-01-29 15:30:00,35.53,35.56,35.43,35.49,105684.0,34.1842,34.2131,34.088,34.1457,105684.0
2018-01-30 09:30:00,35.22,35.55,35.13,35.27,22664.0,33.8859,34.2034,33.7994,33.934,22664.0
2018-01-30 10:00:00,35.24,35.48,35.24,35.42,20000.0,33.9052,34.1361,33.9052,34.0784,20000.0
2018-01-30 10:30:00,35.38,35.55,35.38,35.46,24800.0,34.0399,34.2034,34.0399,34.1169,24800.0
2018-01-30 11:00:00,35.48,35.49,35.41,35.41,5600.0,34.1361,34.1457,34.0687,34.0687,5600.0
2018-01-30 11:30:00,35.37,35.43,35.23,35.25,8800.0,34.0303,34.088,33.8956,33.9148,8800.0
2018-01-30 12:00:00,35.21,35.26,35.17,35.24,28800.0,33.8763,33.9244,33.8378,33.9052,28800.0
2018-01-30 12:30:00,35.21,35.21,35.1,35.11,13600.0,33.8763,33.8763,33.7705,33.7801,13600.0
2018-01-30 13:00:00,35.12,35.19,35.08,35.12,27732.0,33.7897,33.8571,33.7512,33.7897,27732.0
2018-01-30 13:30:00,35.15,35.27,35.1,35.24,25716.0,33.8186,33.934,33.7705,33.9052,25716.0
2018-01-30 14:00:00,35.21,35.23,35.15,35.2,15600.0,33.8763,33.8956,33.8186,33.8667,15600.0
2018-01-30 14:30:00,35.16,35.19,35.06,35.19,17316.0,33.8282,33.8571,33.732,33.8571,17316.0
2018-01-30 15:00:00,35.14,35.15,35.04,35.15,23600.0,33.809,33.8186,33.7128,33.8186,23600.0
2018-01-30 15:30:00,35.13,35.28,35.08,35.1,105696.0,33.7994,33.9437,33.7512,33.7705,105696.0
2018-01-31 09:30:00,35.3,35.6,35.18,35.27,20072.0,33.9629,34.2515,33.8475,33.934,20072.0
2018-01-31 10:00:00,35.23,35.32,35.17,35.22,23316.0,33.8956,33.9822,33.8378,33.8859,23316.0
2018-01-31 10:30:00,35.2,35.23,35.17,35.2,24400.0,33.8667,33.8956,33.8378,33.8667,24400.0
2018-01-31 11:00:00,35.19,35.22,35.15,35.18,51104.0,33.8571,33.8859,33.8186,33.8475,51104.0
2018-01-31 11:30:00,35.18,35.18,35.1,35.1,20000.0,33.8475,33.8475,33.7705,33.7705,20000.0
2018-01-31 12:00:00,35.08,35.14,35.07,35.12,29624.0,33.7512,33.809,33.7416,33.7897,29624.0
2018-01-31 12:30:00,35.13,35.18,35.13,35.16,38404.0,33.7994,33.8475,33.7994,33.8282,38404.0
2018-01-31 13:00:00,35.16,35.22,35.15,35.2,10800.0,33.8282,33.8859,33.8186,33.8667,10800.0
2018-01-31 13:30:00,35.22,35.23,35.02,35.07,21200.0,33.8859,33.8956,33.6935,33.7416,21200.0
2018-01-31 14:00:00,35.06,35.22,35.01,35.02,30024.0,33.732,33.8859,33.6839,33.6935,30024.0
2018-01-31 14:30:00,35.07,35.09,34.96,35.09,24000.0,33.7416,33.7609,33.6358,33.7609,24000.0
2018-01-31 15:00:00,35.07,35.09,34.98,35.02,34392.0,33.7416,33.7609,33.655,33.6935,34392.0
2018-01-31 15:30:00,34.99,35.2,34.99,35.07,205696.0,33.6647,33.8667,33.6647,33.7416,205696.0
2018-02-01 09:30:00,35.05,35.05,34.79,34.96,14896.0,33.7224,33.7224,33.4722,33.6358,14896.0
2018-02-01 10:00:00,34.96,34.96,34.8,34.8,8000.0,33.6358,33.6358,33.4818,33.4818,8000.0
2018-02-01 10:30:00,34.83,35.0,34.77,35.0,8800.0,33.5107,33.6743,33.453,33.6743,8800.0
2018-02-01 11:00:00,34.99,35.0,34.88,34.9,16616.0,33.6647,33.6743,33.5588,33.5781,16616.0
2018-02-01 11:30:00,34.9,35.1,34.9,35.0,8800.0,33.5781,33.7705,33.5781,33.6743,8800.0
2018-02-01 12:00:00,35.01,35.03,34.96,35.03,11600.0,33.6839,33.7031,33.6358,33.7031,11600.0
2018-02-01 12:30:00,35.01,35.03,34.98,34.98,12072.0,33.6839,33.7031,33.655,33.655,12072.0
2018-02-01 13:00:00,34.99,35.06,34.99,35.05,16436.0,33.6647,33.732,33.6647,33.7224,16436.0
2018-02-01 13:30:00,35.02,35.04,34.94,34.94,16552.0,33.6935,33.7128,33.6165,33.6165,16552.0
2018-02-01 14:00:00,34.93,35.02,34.84,34.99,30568.0,33.6069,33.6935,33.5203,33.6647,30568.0
2018-02-01 14:30:00,34.98,35.0,34.95,34.97,25600.0,33.655,33.6743,33.6262,33.6454,25600.0
2018-02-01 15:00:00,34.99,34.99,34.93,34.97,11296.0,33.6647,33.6647,33.6069,33.6454,11296.0
2018-02-01 15:30:00,34.95,35.04,34.93,35.0,84952.0,33.6262,33.7128,33.6069,33.6743,84952.0
2018-02-02 09:30:00,34.84,35.02,34.77,34.9,21160.0,33.5203,33.6935,33.453,33.5781,21160.0
2018-02-02 10:00:00,34.85,34.98,34.78,34.83,6000.0,33.53,33.655,33.4626,33.5107,6000.0
2018-02-02 10:30:00,34.78,34.86,34.69,34.72,13104.0,33.4626,33.5396,33.376,33.4049,13104.0
2018-02-02 11:00:00,34.69,34.79,34.67,34.73,43776.0,33.376,33.4722,33.3568,33.4145,43776.0
2018-02-02 11:30:00,34.7,34.78,34.62,34.62,22724.0,33.3856,33.4626,33.3087,33.3087,22724.0
2018-02-02 12:00:00,34.6,34.89,34.56,34.85,21800.0,33.2894,33.5684,33.2509,33.53,21800.0
2018-02-02 12:30:00,34.88,34.97,34.78,34.78,25600.0,33.5588,33.6454,33.4626,33.4626,25600.0
2018-02-02 13:00:00,34.73,34.77,34.69,34.69,4000.0,33.4145,33.453,33.376,33.376,4000.0
2018-02-02 13:30:00,34.74,34.74,34.68,34.69,13672.0,33.4241,33.4241,33.3664,33.376,13672.0
2018-02-02 14:00:00,34.72,34.72,34.63,34.63,7200.0,33.4049,33.4049,33.3183,33.3183,7200.0
2018-02-02 14:30:00,34.63,34.67,34.56,34.59,18740.0,33.3183,33.3568,33.2509,33.2798,18740.0
2018-02-02 15:00:00,34.57,34.78,34.54,34.63,25880.0,33.2606,33.4626,33.2317,33.3183,25880.0
2018-02-02 15:30:00,34.62,34.69,34.53,34.56,85440.0,33.3087,33.376,33.2221,33.2509,85440.0
2018-02-05 09:30:00,34.44,34.65,34.17,34.17,20392.0,33.1355,33.3375,32.8757,32.8757,20392.0
2018-02-05 10:00:00,34.29,34.67,34.15,34.67,16408.0,32.9912,33.3568,32.8565,33.3568,16408.0
2018-02-05 10:30:00,34.73,34.73,34.41,34.6,7708.0,33.4145,33.4145,33.1066,33.2894,7708.0
2018-02-05 11:00:00,34.61,34.7,34.51,34.7,17836.0,33.299,33.3856,33.2028,33.3856,17836.0
2018-02-05 11:30:00,34.69,34.69,34.43,34.65,18800.0,33.376,33.376,33.1259,33.3375,18800.0
2018-02-05 12:00:00,34.52,34.52,34.28,34.31,40636.0,33.2125,33.2125,32.9815,33.0104,40636.0
2018-02-05 12:30:00,34.31,34.37,34.3,34.31,12000.0,33.0104,33.0681,33.0008,33.0104,12000.0
2018-02-05 13:00:00,34.28,34.3,34.05,34.13,27456.0,32.9815,33.0008,32.7603,32.8372,27456.0
2018-02-05 13:30:00,34.18,34.18,33.95,34.1,42988.0,32.8853,32.8853,32.664,32.8084,42988.0
2018-02-05 14:00:00,34.09,34.1,34.0,34.0,15200.0,32.7987,32.8084,32.7122,32.7122,15200.0
2018-02-05 14:30:00,34.01,34.01,33.66,33.69,25660.0,32.7218,32.7218,32.385,32.4139,25660.0
2018-02-05 15:00:00,33.75,33.75,33.07,33.59,54560.0,32.4716,32.4716,31.8174,32.3177,54560.0
2018-02-05 15:30:00,33.7,33.87,33.08,33.13,128548.0,32.4235,32.5871,31.827,31.8751,128548.0
2018-02-06 09:30:00,32.89,34.34,32.02,33.47,86864.0,31.6442,33.0393,30.8072,32.2022,86864.0
2018-02-06 10:00:00,33.49,33.67,33.2,33.36,83572.0,32.2215,32.3947,31.9425,32.0964,83572.0
2018-02-06 10:30:00,33.38,33.5,33.2,33.31,65620.0,32.1156,32.2311,31.9425,32.0483,65620.0
2018-02-06 11:00:00,33.32,33.54,33.29,33.5,121244.0,32.0579,32.2696,32.029,32.2311,121244.0
2018-02-06 11:30:00,33.5,33.56,33.38,33.43,25648.0,32.2311,32.2888,32.1156,32.1637,25648.0
2018-02-06 12:00:00,33.46,33.56,33.41,33.56,59548.0,32.1926,32.2888,32.1445,32.2888,59548.0
2018-02-06 12:30:00,33.51,33.58,33.45,33.55,72952.0,32.2407,32.3081,32.183,32.2792,72952.0
2018-02-06 13:00:00,33.53,33.63,33.5,33.57,47412.0,32.26,32.3562,32.2311,32.2984,47412.0
2018-02-06 13:30:00,33.55,33.62,33.52,33.54,38252.0,32.2792,32.3465,32.2503,32.2696,38252.0
2018-02-06 14:00:00,33.56,33.6,33.51,33.6,77824.0,32.2888,32.3273,32.2407,32.3273,77824.0
2018-02-06 14:30:00,33.59,34.21,33.58,34.15,83212.0,32.3177,32.9142,32.3081,32.8565,83212.0
2018-02-06 15:00:00,34.16,34.56,34.15,34.27,103772.0,32.8661,33.2509,32.8565,32.9719,103772.0
2018-02-06 15:30:00,34.27,34.49,34.21,34.48,263900.0,32.9719,33.1836,32.9142,33.174,263900.0
2018-02-07 09:30:00,34.55,34.55,34.04,34.28,32792.0,33.2413,33.2413,32.7506,32.9815,32792.0
2018-02-07 10:00:00,34.34,34.41,34.21,34.26,33592.0,33.0393,33.1066,32.9142,32.9623,33592.0
2018-02-07 10:30:00,34.24,34.31,34.17,34.24,82868.0,32.9431,33.0104,32.8757,32.9431,82868.0
2018-02-07 11:00:00,34.27,34.5,34.26,34.47,27936.0,32.9719,33.1932,32.9623,33.1643,27936.0
2018-02-07 11:30:00,34.42,34.66,34.41,34.6,38704.0,33.1162,33.3472,33.1066,33.2894,38704.0
2018-02-07 12:00:00,34.65,34.67,34.29,34.29,27856.0,33.3375,33.3568,32.9912,32.9912,27856.0
2018-02-07 12:30:00,34.36,34.44,34.35,34.36,25280.0,33.0585,33.1355,33.0489,33.0585,25280.0
2018-02-07 13:00:00,34.36,34.41,34.28,34.4,30800.0,33.0585,33.1066,32.9815,33.097,30800.0
2018-02-07 13:30:00,34.42,34.52,34.36,34.43,29360.0,33.1162,33.2125,33.0585,33.1259,29360.0
2018-02-07 14:00:00,34.43,34.45,34.31,34.45,20452.0,33.1259,33.1451,33.0104,33.1451,20452.0
2018-02-07 14:30:00,34.44,34.46,34.09,34.18,77448.0,33.1355,33.1547,32.7987,32.8853,77448.0
2018-02-07 15:00:00,34.17,34.41,34.07,34.34,128540.0,32.8757,33.1066,32.7795,33.0393,128540.0
2018-02-07 15:30:00,34.37,34.42,34.09,34.13,159344.0,33.0681,33.1162,32.7987,32.8372,159344.0
2018-02-08 09:30:00,34.29,34.29,33.85,34.07,22552.0,32.9912,32.9912,32.5678,32.7795,22552.0
2018-02-08 10:00:00,33.99,34.08,33.91,34.01,60944.0,32.7025,32.7891,32.6256,32.7218,60944.0
2018-02-08 10:30:00,34.04,34.1,33.67,33.76,17460.0,32.7506,32.8084,32.3947,32.4812,17460.0
2018-02-08 11:00:00,33.72,33.76,33.51,33.52,22016.0,32.4428,32.4812,32.2407,32.2503,22016.0
2018-02-08 11:30:00,33.52,33.71,33.5,33.71,43140.0,32.2503,32.4331,32.2311,32.4331,43140.0
2018-02-08 12:00:00,33.63,33.69,33.52,33.58,22480.0,32.3562,32.4139,32.2503,32.3081,22480.0
2018-02-08 12:30:00,33.52,33.62,33.32,33.44,46552.0,32.2503,32.3465,32.0579,32.1734,46552.0
2018-02-08 13:00:00,33.47,33.62,33.39,33.54,37744.0,32.2022,32.3465,32.1253,32.2696,37744.0
2018-02-08 13:30:00,33.51,33.71,33.48,33.64,23676.0,32.2407,32.4331,32.2118,32.3658,23676.0
2018-02-08 14:00:00,33.62,33.65,33.49,33.51,21728.0,32.3465,32.3754,32.2215,32.2407,21728.0
2018-02-08 14:30:00,33.51,33.62,33.44,33.48,31984.0,32.2407,32.3465,32.1734,32.2118,31984.0
2018-02-08 15:00:00,33.44,33.56,33.33,33.5,48912.0,32.1734,32.2888,32.0675,32.2311,48912.0
2018-02-08 15:30:00,33.51,33.51,32.97,33.01,154056.0,32.2407,32.2407,31.7212,31.7597,154056.0
2018-02-09 09:30:00,33.36,33.62,33.08,33.15,18240.0,32.0964,32.3465,31.827,31.8943,18240.0
2018-02-09 10:00:00,33.06,33.16,33.0,33.12,29616.0,31.8078,31.904,31.75,31.8655,29616.0
2018-02-09 10:30:00,33.1,33.1,32.81,32.91,47352.0,31.8462,31.8462,31.5672,31.6634,47352.0
2018-02-09 11:00:00,33.06,33.17,32.97,33.06,28660.0,31.8078,31.9136,31.7212,31.8078,28660.0
2018-02-09 11:30:00,33.04,33.15,32.98,33.09,18200.0,31.7885,31.8943,31.7308,31.8366,18200.0
2018-02-09 12:00:00,33.11,33.12,32.83,32.84,68716.0,31.8559,31.8655,31.5865,31.5961,68716.0
2018-02-09 12:30:00,32.84,32.84,32.49,32.62,28880.0,31.5961,31.5961,31.2593,31.3844,28880.0
2018-02-09 13:00:00,32.7,32.7,32.43,32.48,14792.0,31.4614,31.4614,31.2016,31.2497,14792.0
2018-02-09 13:30:00,32.57,32.96,32.45,32.85,20224.0,31.3363,31.7115,31.2209,31.6057,20224.0
2018-02-09 14:00:00,32.82,33.25,32.82,33.13,21556.0,31.5768,31.9906,31.5768,31.8751,21556.0
2018-02-09 14:30:00,33.08,33.22,32.89,33.04,25556.0,31.827,31.9617,31.6442,31.7885,25556.0
2018-02-09 15:00:00,32.96,33.17,32.84,33.09,35852.0,31.7115,31.9136,31.5961,31.8366,35852.0
2018-02-09 15:30:00,33.15,33.68,33.04,33.4,158240.0,31.8943,32.4043,31.7885,32.1349,158240.0
2018-02-12 09:30:00,33.59,34.18,33.58,33.91,41728.0,32.3177,32.8853,32.3081,32.6256,41728.0
2018-02-12 10:00:00,33.84,33.91,33.58,33.77,68480.0,32.5582,32.6256,32.3081,32.4909,68480.0
2018-02-12 10:30:00,33.75,33.83,33.62,33.64,28600.0,32.4716,32.5486,32.3465,32.3658,28600.0
2018-02-12 11:00:00,33.65,33.98,33.63,33.91,22936.0,32.3754,32.6929,32.3562,32.6256,22936.0
2018-02-12 11:30:00,33.88,33.99,33.72,33.99,61924.0,32.5967,32.7025,32.4428,32.7025,61924.0
2018-02-12 12:00:00,33.91,34.3,33.91,34.06,44848.0,32.6256,33.0008,32.6256,32.7699,44848.0
2018-02-12 12:30:00,34.04,34.41,33.99,34.41,23704.0,32.7506,33.1066,32.7025,33.1066,23704.0
2018-02-12 13:00:00,34.38,34.38,34.09,34.33,14860.0,33.0778,33.0778,32.7987,33.0297,14860.0
2018-02-12 13:30:00,34.31,34.43,34.12,34.33,15200.0,33.0104,33.1259,32.8276,33.0297,15200.0
2018-02-12 14:00:00,34.41,34.41,34.14,34.29,25668.0,33.1066,33.1066,32.8468,32.9912,25668.0
2018-02-12 14:30:00,34.29,34.43,34.04,34.25,36928.0,32.9912,33.1259,32.7506,32.9527,36928.0
2018-02-12 15:00:00,34.23,34.23,34.02,34.09,124120.0,32.9334,32.9334,32.7314,32.7987,124120.0
2018-02-12 15:30:00,34.05,34.08,33.73,33.86,91120.0,32.7603,32.7891,32.4524,32.5775,91120.0
2018-02-13 09:30:00,33.65,33.65,33.33,33.33,21500.0,32.3754,32.3754,32.0675,32.0675,21500.0
2018-02-13 10:00:00,33.39,33.77,33.32,33.69,245128.0,32.1253,32.4909,32.0579,32.4139,245128.0
2018-02-13 10:30:00,33.69,33.8,33.59,33.73,20584.0,32.4139,32.5197,32.3177,32.4524,20584.0
2018-02-13 11:00:00,33.67,34.11,33.56,34.05,72740.0,32.3947,32.818,32.2888,32.7603,72740.0
2018-02-13 11:30:00,34.04,34.18,34.04,34.16,19372.0,32.7506,32.8853,32.7506,32.8661,19372.0
2018-02-13 12:00:00,34.18,34.18,34.09,34.09,51600.0,32.8853,32.8853,32.7987,32.7987,51600.0
2018-02-13 12:30:00,34.06,34.17,33.97,33.97,31700.0,32.7699,32.8757,32.6833,32.6833,31700.0
2018-02-13 13:00:00,33.95,34.17,33.9,34.17,33932.0,32.664,32.8757,32.6159,32.8757,33932.0
2018-02-13 13:30:00,34.18,34.28,34.18,34.21,50324.0,32.8853,32.9815,32.8853,32.9142,50324.0
2018-02-13 14:00:00,34.25,34.43,34.22,34.34,22000.0,32.9527,33.1259,32.9238,33.0393,22000.0
2018-02-13 14:30:00,34.34,34.42,34.28,34.38,30800.0,33.0393,33.1162,32.9815,33.0778,30800.0
2018-02-13 15:00:00,34.32,34.37,34.29,34.29,20256.0,33.02,33.0681,32.9912,32.9912,20256.0
2018-02-13 15:30:00,34.33,34.43,34.21,34.27,98128.0,33.0297,33.1259,32.9142,32.9719,98128.0
2018-02-14 09:30:00,34.04,34.65,34.01,34.11,10768.0,32.7506,33.3375,32.7218,32.818,10768.0
2018-02-14 10:00:00,34.11,34.6,34.11,34.54,14956.0,32.818,33.2894,32.818,33.2317,14956.0
2018-02-14 10:30:00,34.5,34.55,34.33,34.47,17828.0,33.1932,33.2413,33.0297,33.1643,17828.0
2018-02-14 11:00:00,34.47,34.62,34.46,34.56,14400.0,33.1643,33.3087,33.1547,33.2509,14400.0
2018-02-14 11:30:00,34.55,34.73,34.53,34.63,25600.0,33.2413,33.4145,33.2221,33.3183,25600.0
2018-02-14 12:00:00,34.63,34.75,34.59,34.67,28572.0,33.3183,33.4337,33.2798,33.3568,28572.0
2018-02-14 12:30:00,34.66,34.75,34.66,34.71,18000.0,33.3472,33.4337,33.3472,33.3953,18000.0
2018-02-14 13:00:00,34.74,35.0,34.74,34.97,35600.0,33.4241,33.6743,33.4241,33.6454,35600.0
2018-02-14 13:30:00,34.97,35.0,34.75,34.75,36404.0,33.6454,33.6743,33.4337,33.4337,36404.0
2018-02-14 14:00:00,34.74,34.9,34.74,34.82,69336.0,33.4241,33.5781,33.4241,33.5011,69336.0
2018-02-14 14:30:00,34.84,34.96,34.8,34.93,53384.0,33.5203,33.6358,33.4818,33.6069,53384.0
2018-02-14 15:00:00,34.99,35.3,34.92,35.23,32476.0,33.6647,33.9629,33.5973,33.8956,32476.0
2018-02-14 15:30:00,35.19,35.3,35.13,35.3,124444.0,33.8571,33.9629,33.7994,33.9629,124444.0
2018-02-15 09:30:00,35.38,35.38,34.77,35.03,6564.0,34.1169,34.1169,33.5286,33.7794,6564.0
2018-02-15 10:00:00,34.93,35.43,34.93,35.07,18688.0,33.6829,34.1651,33.6829,33.8179,18688.0
2018-02-15 10:30:00,35.14,35.14,34.88,34.88,16848.0,33.8854,33.8854,33.6347,33.6347,16848.0
2018-02-15 11:00:00,34.88,35.25,34.81,35.24,49528.0,33.6347,33.9915,33.5672,33.9819,49528.0
2018-02-15 11:30:00,35.25,35.44,35.22,35.29,20000.0,33.9915,34.1747,33.9626,34.0301,20000.0
2018-02-15 12:00:00,35.34,35.4,35.28,35.3,17132.0,34.0783,34.1361,34.0204,34.0397,17132.0
2018-02-15 12:30:00,35.29,35.41,35.27,35.41,76376.0,34.0301,34.1458,34.0108,34.1458,76376.0
2018-02-15 13:00:00,35.4,35.5,35.4,35.46,20076.0,34.1361,34.2326,34.1361,34.194,20076.0
2018-02-15 13:30:00,35.46,35.46,35.35,35.44,21608.0,34.194,34.194,34.0879,34.1747,21608.0
2018-02-15 14:00:00,35.45,35.6,35.45,35.6,13384.0,34.1844,34.329,34.1844,34.329,13384.0
2018-02-15 14:30:00,35.63,35.72,35.6,35.63,25692.0,34.3579,34.4447,34.329,34.3579,25692.0
2018-02-15 15:00:00,35.61,35.66,35.29,35.31,87536.0,34.3386,34.3869,34.0301,34.0494,87536.0
2018-02-15 15:30:00,35.29,35.46,35.25,35.4,75412.0,34.0301,34.194,33.9915,34.1361,75412.0
2018-02-16 09:30:00,35.27,35.34,35.1,35.21,21364.0,34.0108,34.0783,33.8469,33.9529,21364.0
2018-02-16 10:00:00,35.08,35.38,34.92,35.25,180428.0,33.8276,34.1169,33.6733,33.9915,180428.0
2018-02-16 10:30:00,35.3,35.35,35.21,35.23,15432.0,34.0397,34.0879,33.9529,33.9722,15432.0
2018-02-16 11:00:00,35.24,35.29,35.2,35.22,17548.0,33.9819,34.0301,33.9433,33.9626,17548.0
2018-02-16 11:30:00,35.23,35.29,35.19,35.23,17200.0,33.9722,34.0301,33.9336,33.9722,17200.0
2018-02-16 12:00:00,35.27,35.28,35.22,35.25,12080.0,34.0108,34.0204,33.9626,33.9915,12080.0
2018-02-16 12:30:00,35.28,35.45,35.21,35.21,57692.0,34.0204,34.1844,33.9529,33.9529,57692.0
2018-02-16 13:00:00,35.23,35.3,35.11,35.12,17200.0,33.9722,34.0397,33.8565,33.8661,17200.0
2018-02-16 13:30:00,35.12,35.27,35.11,35.27,16400.0,33.8661,34.0108,33.8565,34.0108,16400.0
2018-02-16 14:00:00,35.27,35.34,35.25,35.33,32204.0,34.0108,34.0783,33.9915,34.0686,32204.0
2018-02-16 14:30:00,35.33,35.46,35.31,35.44,75920.0,34.0686,34.194,34.0494,34.1747,75920.0
2018-02-16 15:00:00,35.45,35.55,35.33,35.33,59748.0,34.1844,34.2808,34.0686,34.0686,59748.0
2018-02-16 15:30:00,35.3,35.37,35.25,35.29,55412.0,34.0397,34.1072,33.9915,34.0301,55412.0
2018-02-20 09:30:00,35.1,35.24,34.83,35.0,25732.0,33.8469,33.9819,33.5865,33.7504,25732.0
2018-02-20 10:00:00,35.0,35.26,35.0,35.26,29172.0,33.7504,34.0011,33.7504,34.0011,29172.0
2018-02-20 10:30:00,35.16,35.16,34.34,34.83,60844.0,33.9047,33.9047,33.114,33.5865,60844.0
2018-02-20 11:00:00,34.85,35.05,34.85,35.0,11520.0,33.6058,33.7986,33.6058,33.7504,11520.0
2018-02-20 11:30:00,35.03,35.1,34.98,35.1,23076.0,33.7794,33.8469,33.7311,33.8469,23076.0
2018-02-20 12:00:00,35.1,35.23,35.09,35.23,12400.0,33.8469,33.9722,33.8372,33.9722,12400.0
2018-02-20 12:30:00,35.2,35.22,34.97,35.1,29364.0,33.9433,33.9626,33.7215,33.8469,29364.0
2018-02-20 13:00:00,35.05,35.09,35.02,35.08,6800.0,33.7986,33.8372,33.7697,33.8276,6800.0
2018-02-20 13:30:00,35.06,35.16,34.99,35.04,15768.0,33.8083,33.9047,33.7408,33.789,15768.0
2018-02-20 14:00:00,34.99,35.06,34.81,34.98,28832.0,33.7408,33.8083,33.5672,33.7311,28832.0
2018-02-20 14:30:00,34.97,35.05,34.94,35.01,14800.0,33.7215,33.7986,33.6926,33.7601,14800.0
2018-02-20 15:00:00,34.95,35.02,34.71,34.85,46780.0,33.7022,33.7697,33.4708,33.6058,46780.0
2018-02-20 15:30:00,34.88,35.04,34.75,34.88,103288.0,33.6347,33.789,33.5094,33.6347,103288.0
2018-02-21 09:30:00,34.98,35.34,34.71,35.16,14112.0,33.7311,34.0783,33.4708,33.9047,14112.0
2018-02-21 10:00:00,34.97,35.0,34.71,34.81,24000.0,33.7215,33.7504,33.4708,33.5672,24000.0
2018-02-21 10:30:00,34.82,35.06,34.73,34.93,41736.0,33.5769,33.8083,33.4901,33.6829,41736.0
2018-02-21 11:00:00,34.98,35.0,34.89,34.96,9020.0,33.7311,33.7504,33.6444,33.7119,9020.0
2018-02-21 11:30:00,34.99,35.0,34.84,34.84,8972.0,33.7408,33.7504,33.5961,33.5961,8972.0
2018-02-21 12:00:00,34.9,34.9,34.84,34.87,95000.0,33.654,33.654,33.5961,33.6251,95000.0
2018-02-21 12:30:00,34.88,35.02,34.88,34.96,53068.0,33.6347,33.7697,33.6347,33.7119,53068.0
2018-02-21 13:00:00,34.98,35.04,34.98,35.04,10400.0,33.7311,33.789,33.7311,33.789,10400.0
2018-02-21 13:30:00,35.09,35.1,35.01,35.09,15012.0,33.8372,33.8469,33.7601,33.8372,15012.0
2018-02-21 14:00:00,35.09,35.36,35.03,35.25,17848.0,33.8372,34.0976,33.7794,33.9915,17848.0
2018-02-21 14:30:00,35.18,35.24,34.92,34.92,22800.0,33.924,33.9819,33.6733,33.6733,22800.0
2018-02-21 15:00:00,34.99,35.09,34.81,35.08,56832.0,33.7408,33.8372,33.5672,33.8276,56832.0
2018-02-21 15:30:00,35.04,35.08,34.86,34.89,171668.0,33.789,33.8276,33.6154,33.6444,171668.0
2018-02-22 09:30:00,35.02,35.33,34.88,35.05,41756.0,33.7697,34.0686,33.6347,33.7986,41756.0
2018-02-22 10:00:00,35.12,35.16,34.92,35.02,47028.0,33.8661,33.9047,33.6733,33.7697,47028.0
2018-02-22 10:30:00,35.06,35.12,34.97,35.02,23160.0,33.8083,33.8661,33.7215,33.7697,23160.0
2018-02-22 11:00:00,35.06,35.16,35.05,35.14,6116.0,33.8083,33.9047,33.7986,33.8854,6116.0
2018-02-22 11:30:00,35.12,35.21,35.08,35.13,11492.0,33.8661,33.9529,33.8276,33.8758,11492.0
2018-02-22 12:00:00,35.16,35.19,35.13,35.13,5200.0,33.9047,33.9336,33.8758,33.8758,5200.0
2018-02-22 12:30:00,35.11,35.13,34.98,35.07,23520.0,33.8565,33.8758,33.7311,33.8179,23520.0
2018-02-22 13:00:00,35.04,35.09,34.85,34.93,14000.0,33.789,33.8372,33.6058,33.6829,14000.0
2018-02-22 13:30:00,34.89,34.95,34.78,34.88,24796.0,33.6444,33.7022,33.5383,33.6347,24796.0
2018-02-22 14:00:00,34.88,35.08,34.88,35.07,24120.0,33.6347,33.8276,33.6347,33.8179,24120.0
2018-02-22 14:30:00,35.07,35.07,34.88,34.88,41568.0,33.8179,33.8179,33.6347,33.6347,41568.0
2018-02-22 15:00:00,34.83,35.06,34.77,35.01,47344.0,33.5865,33.8083,33.5286,33.7601,47344.0
2018-02-22 15:30:00,34.99,35.01,34.87,34.87,91428.0,33.7408,33.7601,33.6251,33.6251,91428.0
2018-02-23 09:30:00,34.89,35.09,34.8,35.02,27444.0,33.6444,33.8372,33.5576,33.7697,27444.0
2018-02-23 10:00:00,35.04,35.09,34.86,34.92,125128.0,33.789,33.8372,33.6154,33.6733,125128.0
2018-02-23 10:30:00,34.92,35.02,34.83,34.85,29424.0,33.6733,33.7697,33.5865,33.6058,29424.0
2018-02-23 11:00:00,34.84,34.85,34.77,34.81,27572.0,33.5961,33.6058,33.5286,33.5672,27572.0
2018-02-23 11:30:00,34.81,34.91,34.78,34.88,23344.0,33.5672,33.6636,33.5383,33.6347,23344.0
2018-02-23 12:00:00,34.92,35.11,34.92,35.01,22384.0,33.6733,33.8565,33.6733,33.7601,22384.0
2018-02-23 12:30:00,35.0,35.07,35.0,35.07,6096.0,33.7504,33.8179,33.7504,33.8179,6096.0
2018-02-23 13:00:00,35.04,35.11,35.04,35.1,23812.0,33.789,33.8565,33.789,33.8469,23812.0
2018-02-23 13:30:00,35.04,35.33,35.03,35.24,16244.0,33.789,34.0686,33.7794,33.9819,16244.0
2018-02-23 14:00:00,35.22,35.31,35.22,35.24,17692.0,33.9626,34.0494,33.9626,33.9819,17692.0
2018-02-23 14:30:00,35.3,35.39,35.28,35.38,11032.0,34.0397,34.1265,34.0204,34.1169,11032.0
2018-02-23 15:00:00,35.45,35.54,35.42,35.54,23472.0,34.1844,34.2711,34.1554,34.2711,23472.0
2018-02-23 15:30:00,35.5,35.54,35.42,35.5,91464.0,34.2326,34.2711,34.1554,34.2326,91464.0
2018-02-26 09:30:00,35.58,35.68,34.96,35.63,40020.0,34.3097,34.4062,33.7119,34.3579,40020.0
2018-02-26 10:00:00,35.5,35.55,35.28,35.29,13400.0,34.2326,34.2808,34.0204,34.0301,13400.0
2018-02-26 10:30:00,35.27,35.31,35.18,35.3,19860.0,34.0108,34.0494,33.924,34.0397,19860.0
2018-02-26 11:00:00,35.32,35.4,35.22,35.4,7600.0,34.059,34.1361,33.9626,34.1361,7600.0
2018-02-26 11:30:00,35.36,35.38,35.33,35.36,6400.0,34.0976,34.1169,34.0686,34.0976,6400.0
2018-02-26 12:00:00,35.38,35.52,35.35,35.38,42532.0,34.1169,34.2519,34.0879,34.1169,42532.0
2018-02-26 12:30:00,35.41,35.49,35.36,35.41,14000.0,34.1458,34.2229,34.0976,34.1458,14000.0
2018-02-26 13:00:00,35.41,35.45,35.37,35.39,9604.0,34.1458,34.1844,34.1072,34.1265,9604.0
2018-02-26 13:30:00,35.42,35.45,35.4,35.44,14840.0,34.1554,34.1844,34.1361,34.1747,14840.0
2018-02-26 14:00:00,35.46,35.65,35.45,35.53,25696.0,34.194,34.3772,34.1844,34.2615,25696.0
2018-02-26 14:30:00,35.52,35.55,35.49,35.55,9912.0,34.2519,34.2808,34.2229,34.2808,9912.0
2018-02-26 15:00:00,35.51,35.6,35.49,35.6,58708.0,34.2422,34.329,34.2229,34.329,58708.0
2018-02-26 15:30:00,35.58,35.66,35.52,35.65,136176.0,34.3097,34.3869,34.2519,34.3772,136176.0
2018-02-27 09:30:00,35.63,35.67,35.09,35.4,25384.0,34.3579,34.3965,33.8372,34.1361,25384.0
2018-02-27 10:00:00,35.46,35.51,35.38,35.44,22200.0,34.194,34.2422,34.1169,34.1747,22200.0
2018-02-27 10:30:00,35.43,35.49,35.23,35.35,33600.0,34.1651,34.2229,33.9722,34.0879,33600.0
2018-02-27 11:00:00,35.44,35.56,35.33,35.34,17200.0,34.1747,34.2904,34.0686,34.0783,17200.0
2018-02-27 11:30:00,35.43,35.54,35.38,35.38,10800.0,34.1651,34.2711,34.1169,34.1169,10800.0
2018-02-27 12:00:00,35.41,35.48,35.41,35.45,20312.0,34.1458,34.2133,34.1458,34.1844,20312.0
2018-02-27 12:30:00,35.46,35.55,35.41,35.54,13616.0,34.194,34.2808,34.1458,34.2711,13616.0
2018-02-27 13:00:00,35.54,35.7,35.51,35.68,7200.0,34.2711,34.4254,34.2422,34.4062,7200.0
2018-02-27 13:30:00,35.62,35.64,35.51,35.55,15800.0,34.3483,34.3676,34.2422,34.2808,15800.0
2018-02-27 14:00:00,35.52,35.54,35.33,35.4,29176.0,34.2519,34.2711,34.0686,34.1361,29176.0
2018-02-27 14:30:00,35.4,35.49,35.33,35.49,31392.0,34.1361,34.2229,34.0686,34.2229,31392.0
2018-02-27 15:00:00,35.47,35.51,35.34,35.37,36124.0,34.2036,34.2422,34.0783,34.1072,36124.0
2018-02-27 15:30:00,35.38,35.51,35.35,35.39,105896.0,34.1169,34.2422,34.0879,34.1265,105896.0
2018-02-28 09:30:00,35.47,35.64,35.32,35.58,38632.0,34.2036,34.3676,34.059,34.3097,38632.0
2018-02-28 10:00:00,35.57,35.65,35.44,35.51,25456.0,34.3001,34.3772,34.1747,34.2422,25456.0
2018-02-28 10:30:00,35.52,35.57,35.39,35.57,17200.0,34.2519,34.3001,34.1265,34.3001,17200.0
2018-02-28 11:00:00,35.47,35.55,35.39,35.48,11080.0,34.2036,34.2808,34.1265,34.2133,11080.0
2018-02-28 11:30:00,35.47,35.66,35.42,35.45,46820.0,34.2036,34.3869,34.1554,34.1844,46820.0
2018-02-28 12:00:00,35.51,35.7,35.51,35.69,18600.0,34.2422,34.4254,34.2422,34.4158,18600.0
2018-02-28 12:30:00,35.64,35.69,35.59,35.6,50800.0,34.3676,34.4158,34.3194,34.329,50800.0
2018-02-28 13:00:00,35.55,35.64,35.52,35.63,13920.0,34.2808,34.3676,34.2519,34.3579,13920.0
2018-02-28 13:30:00,35.59,35.66,35.46,35.62,12400.0,34.3194,34.3869,34.194,34.3483,12400.0
2018-02-28 14:00:00,35.63,35.7,35.57,35.61,13608.0,34.3579,34.4254,34.3001,34.3386,13608.0
2018-02-28 14:30:00,35.58,35.58,35.38,35.4,14340.0,34.3097,34.3097,34.1169,34.1361,14340.0
2018-02-28 15:00:00,35.44,35.49,35.38,35.47,37760.0,34.1747,34.2229,34.1169,34.2036,37760.0
2018-02-28 15:30:00,35.44,35.55,35.31,35.32,260380.0,34.1747,34.2808,34.0494,34.059,260380.0
2018-03-01 09:30:00,35.48,35.59,35.0,35.06,50388.0,34.2133,34.3194,33.7504,33.8083,50388.0
2018-03-01 10:00:00,35.08,35.14,34.82,34.85,82424.0,33.8276,33.8854,33.5769,33.6058,82424.0
2018-03-01 10:30:00,34.89,35.23,34.88,35.06,20804.0,33.6444,33.9722,33.6347,33.8083,20804.0
2018-03-01 11:00:00,35.08,35.24,35.08,35.24,18084.0,33.8276,33.9819,33.8276,33.9819,18084.0
2018-03-01 11:30:00,35.17,35.45,35.17,35.44,9600.0,33.9144,34.1844,33.9144,34.1747,9600.0
2018-03-01 12:00:00,35.42,35.42,35.16,35.19,16800.0,34.1554,34.1554,33.9047,33.9336,16800.0
2018-03-01 12:30:00,35.15,35.2,35.1,35.1,12400.0,33.8951,33.9433,33.8469,33.8469,12400.0
2018-03-01 13:00:00,35.1,35.13,34.95,35.13,35436.0,33.8469,33.8758,33.7022,33.8758,35436.0
2018-03-01 13:30:00,35.1,35.13,34.96,34.99,34868.0,33.8469,33.8758,33.7119,33.7408,34868.0
2018-03-01 14:00:00,35.0,35.01,34.77,35.01,35348.0,33.7504,33.7601,33.5286,33.7601,35348.0
2018-03-01 14:30:00,35.0,35.08,34.87,35.04,21996.0,33.7504,33.8276,33.6251,33.789,21996.0
2018-03-01 15:00:00,35.01,35.29,34.99,35.26,47868.0,33.7601,34.0301,33.7408,34.0011,47868.0
2018-03-01 15:30:00,35.19,35.28,35.08,35.2,117408.0,33.9336,34.0204,33.8276,33.9433,117408.0
2018-03-02 09:30:00,35.05,35.05,34.71,34.93,13968.0,33.7986,33.7986,33.4708,33.6829,13968.0
2018-03-02 10:00:00,34.94,35.14,34.89,34.95,22392.0,33.6926,33.8854,33.6444,33.7022,22392.0
2018-03-02 10:30:00,35.06,35.1,34.94,35.06,8800.0,33.8083,33.8469,33.6926,33.8083,8800.0
2018-03-02 11:00:00,34.96,35.08,34.83,35.02,25236.0,33.7119,33.8276,33.5865,33.7697,25236.0
2018-03-02 11:30:00,34.96,35.09,34.94,35.09,11748.0,33.7119,33.8372,33.6926,33.8372,11748.0
2018-03-02 12:00:00,35.16,35.16,35.0,35.03,15692.0,33.9047,33.9047,33.7504,33.7794,15692.0
2018-03-02 12:30:00,35.05,35.07,34.94,35.03,13596.0,33.7986,33.8179,33.6926,33.7794,13596.0
2018-03-02 13:00:00,35.1,35.1,34.92,35.0,15312.0,33.8469,33.8469,33.6733,33.7504,15312.0
2018-03-02 13:30:00,34.95,35.1,34.83,34.95,22376.0,33.7022,33.8469,33.5865,33.7022,22376.0
2018-03-02 14:00:00,34.95,35.12,34.95,35.03,21616.0,33.7022,33.8661,33.7022,33.7794,21616.0
2018-03-02 14:30:00,35.02,35.13,34.99,35.08,26868.0,33.7697,33.8758,33.7408,33.8276,26868.0
2018-03-02 15:00:00,35.07,35.14,35.01,35.07,30384.0,33.8179,33.8854,33.7601,33.8179,30384.0
2018-03-02 15:30:00,35.09,35.14,34.98,35.08,91152.0,33.8372,33.8854,33.7311,33.8276,91152.0
2018-03-05 09:30:00,34.95,35.63,34.95,35.37,10900.0,33.7022,34.3579,33.7022,34.1072,10900.0
2018-03-05 10:00:00,35.28,35.37,34.89,35.1,13472.0,34.0204,34.1072,33.6444,33.8469,13472.0
2018-03-05 10:30:00,35.07,35.34,35.07,35.2,16400.0,33.8179,34.0783,33.8179,33.9433,16400.0
2018-03-05 11:00:00,35.3,35.58,35.28,35.58,17440.0,34.0397,34.3097,34.0204,34.3097,17440.0
2018-03-05 11:30:00,35.55,35.55,35.39,35.43,19188.0,34.2808,34.2808,34.1265,34.1651,19188.0
2018-03-05 12:00:00,35.45,35.51,35.37,35.41,16800.0,34.1844,34.2422,34.1072,34.1458,16800.0
2018-03-05 12:30:00,35.4,35.55,35.34,35.55,25600.0,34.1361,34.2808,34.0783,34.2808,25600.0
2018-03-05 13:00:00,35.54,35.62,35.46,35.46,14000.0,34.2711,34.3483,34.194,34.194,14000.0
2018-03-05 13:30:00,35.33,35.4,35.29,35.29,16720.0,34.0686,34.1361,34.0301,34.0301,16720.0
2018-03-05 14:00:00,35.29,35.29,35.12,35.22,34628.0,34.0301,34.0301,33.8661,33.9626,34628.0
2018-03-05 14:30:00,35.33,35.45,35.13,35.19,55964.0,34.0686,34.1844,33.8758,33.9336,55964.0
2018-03-05 15:00:00,35.19,35.5,35.19,35.41,36480.0,33.9336,34.2326,33.9336,34.1458,36480.0
2018-03-05 15:30:00,35.41,35.52,35.32,35.32,119724.0,34.1458,34.2519,34.059,34.059,119724.0
2018-03-06 09:30:00,35.49,35.49,35.22,35.42,11972.0,34.2229,34.2229,33.9626,34.1554,11972.0
2018-03-06 10:00:00,35.42,35.71,35.32,35.71,44608.0,34.1554,34.4351,34.059,34.4351,44608.0
2018-03-06 10:30:00,35.75,35.75,35.34,35.35,35360.0,34.4737,34.4737,34.0783,34.0879,35360.0
2018-03-06 11:00:00,35.43,35.51,35.4,35.44,11712.0,34.1651,34.2422,34.1361,34.1747,11712.0
2018-03-06 11:30:00,35.44,35.51,35.35,35.39,15640.0,34.1747,34.2422,34.0879,34.1265,15640.0
2018-03-06 12:00:00,35.44,35.49,35.39,35.44,4000.0,34.1747,34.2229,34.1265,34.1747,4000.0
2018-03-06 12:30:00,35.48,35.63,35.47,35.63,14040.0,34.2133,34.3579,34.2036,34.3579,14040.0
2018-03-06 13:00:00,35.64,35.65,35.57,35.59,20844.0,34.3676,34.3772,34.3001,34.3194,20844.0
2018-03-06 13:30:00,35.6,35.63,35.49,35.54,10456.0,34.329,34.3579,34.2229,34.2711,10456.0
2018-03-06 14:00:00,35.51,35.57,35.51,35.54,16044.0,34.2422,34.3001,34.2422,34.2711,16044.0
2018-03-06 14:30:00,35.54,35.7,35.52,35.52,29200.0,34.2711,34.4254,34.2519,34.2519,29200.0
2018-03-06 15:00:00,35.52,35.81,35.46,35.78,91412.0,34.2519,34.5315,34.194,34.5026,91412.0
2018-03-06 15:30:00,35.75,36.24,35.75,36.2,296300.0,34.4737,34.9462,34.4737,34.9076,296300.0
2018-03-07 09:30:00,36.07,36.38,35.55,36.34,51576.0,34.7822,35.0812,34.2808,35.0426,51576.0
2018-03-07 10:00:00,36.28,36.34,36.01,36.22,74480.0,34.9847,35.0426,34.7244,34.9269,74480.0
2018-03-07 10:30:00,36.22,36.31,36.14,36.19,46064.0,34.9269,35.0137,34.8497,34.8979,46064.0
2018-03-07 11:00:00,36.23,36.23,36.11,36.19,30868.0,34.9365,34.9365,34.8208,34.8979,30868.0
2018-03-07 11:30:00,36.19,36.22,36.06,36.09,74900.0,34.8979,34.9269,34.7726,34.8015,74900.0
2018-03-07 12:00:00,36.12,36.31,36.1,36.29,76700.0,34.8304,35.0137,34.8112,34.9944,76700.0
2018-03-07 12:30:00,36.26,36.47,36.2,36.29,46216.0,34.9654,35.1679,34.9076,34.9944,46216.0
2018-03-07 13:00:00,36.29,36.29,36.13,36.27,72744.0,34.9944,34.9944,34.8401,34.9751,72744.0
2018-03-07 13:30:00,36.25,36.45,36.2,36.43,80580.0,34.9558,35.1487,34.9076,35.1294,80580.0
2018-03-07 14:00:00,36.42,36.76,36.42,36.62,53264.0,35.1197,35.4476,35.1197,35.3126,53264.0
2018-03-07 14:30:00,36.65,36.74,36.45,36.51,37792.0,35.3415,35.4283,35.1487,35.2065,37792.0
2018-03-07 15:00:00,36.52,36.56,36.16,36.31,62976.0,35.2162,35.2547,34.869,35.0137,62976.0
2018-03-07 15:30:00,36.28,36.33,35.97,36.08,266348.0,34.9847,35.0329,34.6858,34.7919,266348.0
2018-03-08 09:30:00,36.12,36.59,35.81,35.81,21520.0,34.8304,35.2837,34.5315,34.5315,21520.0
2018-03-08 10:00:00,35.82,35.93,35.69,35.85,62260.0,34.5412,34.6472,34.4158,34.5701,62260.0
2018-03-08 10:30:00,35.82,35.98,35.67,35.79,50184.0,34.5412,34.6954,34.3965,34.5122,50184.0
2018-03-08 11:00:00,35.73,35.84,35.73,35.82,16060.0,34.4544,34.5604,34.4544,34.5412,16060.0
2018-03-08 11:30:00,35.81,35.81,35.67,35.68,13512.0,34.5315,34.5315,34.3965,34.4062,13512.0
2018-03-08 12:00:00,35.71,35.71,35.55,35.55,13640.0,34.4351,34.4351,34.2808,34.2808,13640.0
2018-03-08 12:30:00,35.54,35.62,35.54,35.59,11200.0,34.2711,34.3483,34.2711,34.3194,11200.0
2018-03-08 13:00:00,35.61,35.79,35.6,35.67,26884.0,34.3386,34.5122,34.329,34.3965,26884.0
2018-03-08 13:30:00,35.73,35.75,35.64,35.75,14400.0,34.4544,34.4737,34.3676,34.4737,14400.0
2018-03-08 14:00:00,35.82,35.82,35.7,35.82,20000.0,34.5412,34.5412,34.4254,34.5412,20000.0
2018-03-08 14:30:00,35.84,36.08,35.79,36.0,20552.0,34.5604,34.7919,34.5122,34.7147,20552.0
2018-03-08 15:00:00,36.04,36.13,35.99,36.1,30216.0,34.7533,34.8401,34.7051,34.8112,30216.0
2018-03-08 15:30:00,36.07,36.07,35.83,35.97,106728.0,34.7822,34.7822,34.5508,34.6858,106728.0
2018-03-09 09:30:00,36.05,36.3,36.05,36.3,14468.0,34.7629,35.004,34.7629,35.004,14468.0
2018-03-09 10:00:00,36.57,36.57,36.25,36.36,8000.0,35.2644,35.2644,34.9558,35.0619,8000.0
2018-03-09 10:30:00,36.38,36.41,36.27,36.32,54048.0,35.0812,35.1101,34.9751,35.0233,54048.0
2018-03-09 11:00:00,36.27,36.32,36.2,36.22,36872.0,34.9751,35.0233,34.9076,34.9269,36872.0
2018-03-09 11:30:00,36.29,36.33,36.19,36.27,32336.0,34.9944,35.0329,34.8979,34.9751,32336.0
2018-03-09 12:00:00,36.29,36.52,36.26,36.52,28492.0,34.9944,35.2162,34.9654,35.2162,28492.0
2018-03-09 12:30:00,36.51,36.67,36.5,36.55,5268.0,35.2065,35.3608,35.1969,35.2451,5268.0
2018-03-09 13:00:00,36.6,36.65,36.6,36.6,4888.0,35.2933,35.3415,35.2933,35.2933,4888.0
2018-03-09 13:30:00,36.64,36.68,36.58,36.68,15196.0,35.3319,35.3704,35.274,35.3704,15196.0
2018-03-09 14:00:00,36.62,36.74,36.58,36.65,24640.0,35.3126,35.4283,35.274,35.3415,24640.0
2018-03-09 14:30:00,36.67,36.67,36.5,36.57,33400.0,35.3608,35.3608,35.1969,35.2644,33400.0
2018-03-09 15:00:00,36.56,36.76,36.56,36.75,20456.0,35.2547,35.4476,35.2547,35.4379,20456.0
2018-03-09 15:30:00,36.74,36.74,36.57,36.57,94756.0,35.4283,35.4283,35.2644,35.2644,94756.0
2018-03-12 09:30:00,36.58,36.83,36.42,36.42,26064.0,35.274,35.5151,35.1197,35.1197,26064.0
2018-03-12 10:00:00,36.33,36.75,36.33,36.73,26228.0,35.0329,35.4379,35.0329,35.4187,26228.0
2018-03-12 10:30:00,36.74,36.75,36.52,36.55,14580.0,35.4283,35.4379,35.2162,35.2451,14580.0
2018-03-12 11:00:00,36.55,36.74,36.52,36.67,175832.0,35.2451,35.4283,35.2162,35.3608,175832.0
2018-03-12 11:30:00,36.66,36.73,36.59,36.72,10848.0,35.3512,35.4187,35.2837,35.409,10848.0
2018-03-12 12:00:00,36.72,36.74,36.67,36.72,20812.0,35.409,35.4283,35.3608,35.409,20812.0
2018-03-12 12:30:00,36.68,36.71,36.68,36.7,3308.0,35.3704,35.3994,35.3704,35.3897,3308.0
2018-03-12 13:00:00,36.71,36.73,36.62,36.65,18552.0,35.3994,35.4187,35.3126,35.3415,18552.0
2018-03-12 13:30:00,36.65,36.71,36.61,36.71,12400.0,35.3415,35.3994,35.3029,35.3994,12400.0
2018-03-12 14:00:00,36.67,36.69,36.63,36.68,12056.0,35.3608,35.3801,35.3222,35.3704,12056.0
2018-03-12 14:30:00,36.65,36.7,36.61,36.64,39388.0,35.3415,35.3897,35.3029,35.3319,39388.0
2018-03-12 15:00:00,36.62,36.71,36.62,36.68,21988.0,35.3126,35.3994,35.3126,35.3704,21988.0
2018-03-12 15:30:00,36.69,36.71,36.65,36.68,65632.0,35.3801,35.3994,35.3415,35.3704,65632.0
2018-03-13 09:30:00,36.75,37.07,36.56,36.62,22360.0,35.4379,35.7465,35.2547,35.3126,22360.0
2018-03-13 10:00:00,36.57,36.67,36.51,36.6,18832.0,35.2644,35.3608,35.2065,35.2933,18832.0
2018-03-13 10:30:00,36.59,36.69,36.49,36.69,19108.0,35.2837,35.3801,35.1872,35.3801,19108.0
2018-03-13 11:00:00,36.72,36.72,36.55,36.59,17960.0,35.409,35.409,35.2451,35.2837,17960.0
2018-03-13 11:30:00,36.59,36.66,36.59,36.63,9268.0,35.2837,35.3512,35.2837,35.3222,9268.0
2018-03-13 12:00:00,36.63,36.63,36.47,36.56,14188.0,35.3222,35.3222,35.1679,35.2547,14188.0
2018-03-13 12:30:00,36.6,36.75,36.59,36.68,65896.0,35.2933,35.4379,35.2837,35.3704,65896.0
2018-03-13 13:00:00,36.73,36.73,36.61,36.61,8700.0,35.4187,35.4187,35.3029,35.3029,8700.0
2018-03-13 13:30:00,36.56,36.67,36.56,36.62,9420.0,35.2547,35.3608,35.2547,35.3126,9420.0
2018-03-13 14:00:00,36.67,36.72,36.63,36.63,14168.0,35.3608,35.409,35.3222,35.3222,14168.0
2018-03-13 14:30:00,36.65,36.71,36.56,36.63,16384.0,35.3415,35.3994,35.2547,35.3222,16384.0
2018-03-13 15:00:00,36.63,36.64,36.56,36.57,14360.0,35.3222,35.3319,35.2547,35.2644,14360.0
2018-03-13 15:30:00,36.57,36.7,36.51,36.66,70172.0,35.2644,35.3897,35.2065,35.3512,70172.0
2018-03-14 09:30:00,36.72,36.81,36.5,36.71,19256.0,35.409,35.4958,35.1969,35.3994,19256.0
2018-03-14 10:00:00,36.71,36.81,36.44,36.6,58980.0,35.3994,35.4958,35.139,35.2933,58980.0
2018-03-14 10:30:00,36.67,36.77,36.43,36.67,6800.0,35.3608,35.4572,35.1294,35.3608,6800.0
2018-03-14 11:00:00,36.61,36.76,36.49,36.52,7424.0,35.3029,35.4476,35.1872,35.2162,7424.0
2018-03-14 11:30:00,36.51,36.54,36.38,36.46,18876.0,35.2065,35.2354,35.0812,35.1583,18876.0
2018-03-14 12:00:00,36.46,36.74,36.46,36.63,33252.0,35.1583,35.4283,35.1583,35.3222,33252.0
2018-03-14 12:30:00,36.66,36.72,36.65,36.7,25600.0,35.3512,35.409,35.3415,35.3897,25600.0
2018-03-14 13:00:00,36.63,36.72,36.63,36.69,5200.0,35.3222,35.409,35.3222,35.3801,5200.0
2018-03-14 13:30:00,36.7,36.87,36.7,36.73,24744.0,35.3897,35.5537,35.3897,35.4187,24744.0
2018-03-14 14:00:00,36.71,36.72,36.55,36.7,10400.0,35.3994,35.409,35.2451,35.3897,10400.0
2018-03-14 14:30:00,36.66,36.76,36.51,36.76,15228.0,35.3512,35.4476,35.2065,35.4476,15228.0
2018-03-14 15:00:00,36.72,36.73,36.61,36.69,22188.0,35.409,35.4187,35.3029,35.3801,22188.0
2018-03-14 15:30:00,36.76,36.76,36.63,36.69,47360.0,35.4476,35.4476,35.3222,35.3801,47360.0
2018-03-15 09:30:00,36.72,36.96,36.56,36.82,8896.0,35.409,35.6405,35.2547,35.5055,8896.0
2018-03-15 10:00:00,36.7,36.77,36.7,36.74,10080.0,35.3897,35.4572,35.3897,35.4283,10080.0
2018-03-15 10:30:00,36.74,36.84,36.74,36.82,15548.0,35.4283,35.5247,35.4283,35.5055,15548.0
2018-03-15 11:00:00,36.84,36.95,36.82,36.95,11200.0,35.5247,35.6308,35.5055,35.6308,11200.0
2018-03-15 11:30:00,36.94,36.96,36.85,36.92,12992.0,35.6212,35.6405,35.5344,35.6019,12992.0
2018-03-15 12:00:00,36.93,36.93,36.64,36.64,15308.0,35.6115,35.6115,35.3319,35.3319,15308.0
2018-03-15 12:30:00,36.74,36.76,36.74,36.76,2800.0,35.4283,35.4476,35.4283,35.4476,2800.0
2018-03-15 13:00:00,36.79,36.81,36.73,36.79,6800.0,35.4765,35.4958,35.4187,35.4765,6800.0
2018-03-15 13:30:00,36.84,36.84,36.6,36.6,24000.0,35.5247,35.5247,35.2933,35.2933,24000.0
2018-03-15 14:00:00,36.57,36.62,36.57,36.6,4400.0,35.2644,35.3126,35.2644,35.2933,4400.0
2018-03-15 14:30:00,36.62,36.71,36.59,36.68,4400.0,35.3126,35.3994,35.2837,35.3704,4400.0
2018-03-15 15:00:00,36.67,36.74,36.54,36.63,16912.0,35.3608,35.4283,35.2354,35.3222,16912.0
2018-03-15 15:30:00,36.61,36.66,36.6,36.64,63904.0,35.3029,35.3512,35.2933,35.3319,63904.0
2018-03-16 09:30:00,36.68,36.99,36.68,36.96,199844.0,35.3704,35.6694,35.3704,35.6405,199844.0
2018-03-16 10:00:00,36.95,37.0,36.79,36.96,30380.0,35.6308,35.679,35.4765,35.6405,30380.0
2018-03-16 10:30:00,36.95,36.99,36.87,36.89,25600.0,35.6308,35.6694,35.5537,35.573,25600.0
2018-03-16 11:00:00,36.96,37.02,36.87,36.9,22732.0,35.6405,35.6983,35.5537,35.5826,22732.0
2018-03-16 11:30:00,36.95,36.99,36.91,36.93,17208.0,35.6308,35.6694,35.5922,35.6115,17208.0
2018-03-16 12:00:00,36.95,36.95,36.84,36.84,11128.0,35.6308,35.6308,35.5247,35.5247,11128.0
2018-03-16 12:30:00,36.85,36.95,36.83,36.88,14780.0,35.5344,35.6308,35.5151,35.5633,14780.0
2018-03-16 13:00:00,36.93,36.93,36.9,36.93,1600.0,35.6115,35.6115,35.5826,35.6115,1600.0
2018-03-16 13:30:00,36.88,36.91,36.77,36.81,27960.0,35.5633,35.5922,35.4572,35.4958,27960.0
2018-03-16 14:00:00,36.81,36.82,36.79,36.81,18000.0,35.4958,35.5055,35.4765,35.4958,18000.0
2018-03-16 14:30:00,36.83,36.85,36.79,36.83,17000.0,35.5151,35.5344,35.4765,35.5151,17000.0
2018-03-16 15:00:00,36.83,36.94,36.75,36.91,65580.0,35.5151,35.6212,35.4379,35.5922,65580.0
2018-03-16 15:30:00,36.85,37.22,36.85,37.04,202120.0,35.5344,35.8912,35.5344,35.7176,202120.0
2018-03-19 09:30:00,36.9,37.01,36.9,37.01,7584.0,35.5826,35.6887,35.5826,35.6887,7584.0
2018-03-19 10:00:00,36.95,37.1,36.91,37.05,31824.0,35.6308,35.7755,35.5922,35.7272,31824.0
2018-03-19 10:30:00,37.07,37.13,36.95,36.95,27760.0,35.7465,35.8044,35.6308,35.6308,27760.0
2018-03-19 11:00:00,36.96,37.0,36.94,36.95,22188.0,35.6405,35.679,35.6212,35.6308,22188.0
2018-03-19 11:30:00,36.95,36.98,36.59,36.7,50308.0,35.6308,35.6597,35.2837,35.3897,50308.0
2018-03-19 12:00:00,36.69,36.77,36.58,36.77,49780.0,35.3801,35.4572,35.274,35.4572,49780.0
2018-03-19 12:30:00,36.77,36.81,36.71,36.81,8800.0,35.4572,35.4958,35.3994,35.4958,8800.0
2018-03-19 13:00:00,36.75,36.75,36.68,36.69,8200.0,35.4379,35.4379,35.3704,35.3801,8200.0
2018-03-19 13:30:00,36.71,36.9,36.71,36.89,8400.0,35.3994,35.5826,35.3994,35.573,8400.0
2018-03-19 14:00:00,36.88,37.07,36.86,36.86,33436.0,35.5633,35.7465,35.544,35.544,33436.0
2018-03-19 14:30:00,36.88,36.88,36.72,36.85,11200.0,35.5633,35.5633,35.409,35.5344,11200.0
2018-03-19 15:00:00,36.84,36.99,36.8,36.87,17600.0,35.5247,35.6694,35.4862,35.5537,17600.0
2018-03-19 15:30:00,36.83,37.06,36.8,36.99,58316.0,35.5151,35.7369,35.4862,35.6694,58316.0
2018-03-20 09:30:00,37.05,37.26,36.88,37.12,36268.0,35.7272,35.9297,35.5633,35.7947,36268.0
2018-03-20 10:00:00,37.13,37.23,37.03,37.08,35392.0,35.8044,35.9008,35.708,35.7562,35392.0
2018-03-20 10:30:00,37.1,37.1,37.01,37.06,7200.0,35.7755,35.7755,35.6887,35.7369,7200.0
2018-03-20 11:00:00,37.07,37.08,36.98,37.03,16624.0,35.7465,35.7562,35.6597,35.708,16624.0
2018-03-20 11:30:00,37.04,37.04,36.85,36.86,15796.0,35.7176,35.7176,35.5344,35.544,15796.0
2018-03-20 12:00:00,36.96,37.09,36.88,37.02,29200.0,35.6405,35.7658,35.5633,35.6983,29200.0
2018-03-20 12:30:00,37.04,37.07,36.99,37.04,7724.0,35.7176,35.7465,35.6694,35.7176,7724.0
2018-03-20 13:00:00,37.03,37.06,36.96,36.96,22784.0,35.708,35.7369,35.6405,35.6405,22784.0
2018-03-20 13:30:00,36.96,37.02,36.91,37.02,9200.0,35.6405,35.6983,35.5922,35.6983,9200.0
2018-03-20 14:00:00,37.01,37.07,36.97,37.02,35352.0,35.6887,35.7465,35.6501,35.6983,35352.0
2018-03-20 14:30:00,37.04,37.09,37.0,37.06,26000.0,35.7176,35.7658,35.679,35.7369,26000.0
2018-03-20 15:00:00,37.09,37.26,37.07,37.16,12668.0,35.7658,35.9297,35.7465,35.8333,12668.0
2018-03-20 15:30:00,37.19,37.24,37.07,37.16,46960.0,35.8622,35.9105,35.7465,35.8333,46960.0
2018-03-21 09:30:00,37.24,37.34,37.2,37.24,14576.0,35.9105,36.0069,35.8719,35.9105,14576.0
2018-03-21 10:00:00,37.18,37.19,37.04,37.1,9200.0,35.8526,35.8622,35.7176,35.7755,9200.0
2018-03-21 10:30:00,37.18,37.28,37.18,37.21,4284.0,35.8526,35.949,35.8526,35.8815,4284.0
2018-03-21 11:00:00,37.25,37.26,37.2,37.23,6968.0,35.9201,35.9297,35.8719,35.9008,6968.0
2018-03-21 11:30:00,37.24,37.38,37.24,37.3,16360.0,35.9105,36.0455,35.9105,35.9683,16360.0
2018-03-21 12:00:00,37.42,37.42,37.2,37.2,8752.0,36.084,36.084,35.8719,35.8719,8752.0
2018-03-21 12:30:00,37.25,37.31,37.21,37.21,6360.0,35.9201,35.978,35.8815,35.8815,6360.0
2018-03-21 13:00:00,37.27,37.31,37.22,37.27,13968.0,35.9394,35.978,35.8912,35.9394,13968.0
2018-03-21 13:30:00,37.26,37.26,37.2,37.2,17540.0,35.9297,35.9297,35.8719,35.8719,17540.0
2018-03-21 14:00:00,37.22,37.28,37.09,37.16,40240.0,35.8912,35.949,35.7658,35.8333,40240.0
2018-03-21 14:30:00,37.16,37.18,36.99,36.99,19080.0,35.8333,35.8526,35.6694,35.6694,19080.0
2018-03-21 15:00:00,37.02,37.28,37.02,37.16,28608.0,35.6983,35.949,35.6983,35.8333,28608.0
2018-03-21 15:30:00,37.16,37.23,37.07,37.09,48996.0,35.8333,35.9008,35.7465,35.7658,48996.0
2018-03-22 09:30:00,36.81,37.21,36.81,36.87,9084.0,35.4958,35.8815,35.4958,35.5537,9084.0
2018-03-22 10:00:00,37.06,37.15,36.87,37.15,26220.0,35.7369,35.8237,35.5537,35.8237,26220.0
2018-03-22 10:30:00,37.07,37.2,36.99,36.99,36368.0,35.7465,35.8719,35.6694,35.6694,36368.0
2018-03-22 11:00:00,36.87,37.03,36.87,36.96,10800.0,35.5537,35.708,35.5537,35.6405,10800.0
2018-03-22 11:30:00,37.0,37.04,36.91,37.04,23888.0,35.679,35.7176,35.5922,35.7176,23888.0
2018-03-22 12:00:00,37.01,37.28,36.96,37.12,23240.0,35.6887,35.949,35.6405,35.7947,23240.0
2018-03-22 12:30:00,37.09,37.19,37.04,37.19,14000.0,35.7658,35.8622,35.7176,35.8622,14000.0
2018-03-22 13:00:00,37.15,37.38,37.07,37.29,18192.0,35.8237,36.0455,35.7465,35.9587,18192.0
2018-03-22 13:30:00,37.33,37.38,37.23,37.3,27392.0,35.9972,36.0455,35.9008,35.9683,27392.0
2018-03-22 14:00:00,37.29,37.32,37.14,37.19,53128.0,35.9587,35.9876,35.814,35.8622,53128.0
2018-03-22 14:30:00,37.15,37.31,37.13,37.26,31756.0,35.8237,35.978,35.8044,35.9297,31756.0
2018-03-22 15:00:00,37.25,37.29,37.1,37.14,48540.0,35.9201,35.9587,35.7755,35.814,48540.0
2018-03-22 15:30:00,37.14,37.16,36.76,36.92,351660.0,35.814,35.8333,35.4476,35.6019,351660.0
2018-03-23 09:30:00,36.87,37.21,36.87,37.21,30988.0,35.5537,35.8815,35.5537,35.8815,30988.0
2018-03-23 10:00:00,37.13,37.26,36.74,36.88,60888.0,35.8044,35.9297,35.4283,35.5633,60888.0
2018-03-23 10:30:00,36.88,37.03,36.87,36.92,8000.0,35.5633,35.708,35.5537,35.6019,8000.0
2018-03-23 11:00:00,36.98,37.02,36.8,36.93,24068.0,35.6597,35.6983,35.4862,35.6115,24068.0
2018-03-23 11:30:00,36.92,36.97,36.7,36.71,26280.0,35.6019,35.6501,35.3897,35.3994,26280.0
2018-03-23 12:00:00,36.71,36.81,36.65,36.76,19652.0,35.3994,35.4958,35.3415,35.4476,19652.0
2018-03-23 12:30:00,36.75,36.83,36.68,36.73,16400.0,35.4379,35.5151,35.3704,35.4187,16400.0
2018-03-23 13:00:00,36.69,36.94,36.69,36.79,17620.0,35.3801,35.6212,35.3801,35.4765,17620.0
2018-03-23 13:30:00,36.8,36.96,36.73,36.9,13600.0,35.4862,35.6405,35.4187,35.5826,13600.0
2018-03-23 14:00:00,36.86,36.86,36.69,36.73,13200.0,35.544,35.544,35.3801,35.4187,13200.0
2018-03-23 14:30:00,36.76,36.81,36.48,36.48,11600.0,35.4476,35.4958,35.1776,35.1776,11600.0
2018-03-23 15:00:00,36.51,36.55,36.36,36.39,36252.0,35.2065,35.2451,35.0619,35.0908,36252.0
2018-03-23 15:30:00,36.39,36.4,36.16,36.16,76768.0,35.0908,35.1004,34.869,34.869,76768.0
2018-03-26 09:30:00,36.62,36.92,36.11,36.46,31216.0,35.3126,35.6019,34.8208,35.1583,31216.0
2018-03-26 10:00:00,36.44,36.71,36.44,36.55,16000.0,35.139,35.3994,35.139,35.2451,16000.0
2018-03-26 10:30:00,36.49,36.62,36.47,36.52,16924.0,35.1872,35.3126,35.1679,35.2162,16924.0
2018-03-26 11:00:00,36.48,36.48,36.33,36.38,17104.0,35.1776,35.1776,35.0329,35.0812,17104.0
2018-03-26 11:30:00,36.45,36.64,36.37,36.45,11600.0,35.1487,35.3319,35.0715,35.1487,11600.0
2018-03-26 12:00:00,36.52,36.7,36.46,36.7,16020.0,35.2162,35.3897,35.1583,35.3897,16020.0
2018-03-26 12:30:00,36.74,36.76,36.68,36.7,12000.0,35.4283,35.4476,35.3704,35.3897,12000.0
2018-03-26 13:00:00,36.63,36.68,36.58,36.63,25484.0,35.3222,35.3704,35.274,35.3222,25484.0
2018-03-26 13:30:00,36.63,36.67,36.57,36.67,11200.0,35.3222,35.3608,35.2644,35.3608,11200.0
2018-03-26 14:00:00,36.73,37.04,36.7,36.96,34024.0,35.4187,35.7176,35.3897,35.6405,34024.0
2018-03-26 14:30:00,37.02,37.16,36.98,37.1,37556.0,35.6983,35.8333,35.6597,35.7755,37556.0
2018-03-26 15:00:00,37.09,37.26,37.03,37.25,31656.0,35.7658,35.9297,35.708,35.9201,31656.0
2018-03-26 15:30:00,37.25,37.34,37.22,37.3,111256.0,35.9201,36.0069,35.8912,35.9683,111256.0
2018-03-27 09:30:00,37.45,37.45,36.81,36.92,23744.0,36.113,36.113,35.4958,35.6019,23744.0
2018-03-27 10:00:00,36.92,37.03,36.81,36.95,29200.0,35.6019,35.708,35.4958,35.6308,29200.0
2018-03-27 10:30:00,36.81,37.1,36.81,36.97,15788.0,35.4958,35.7755,35.4958,35.6501,15788.0
2018-03-27 11:00:00,36.98,37.02,36.88,36.94,17600.0,35.6597,35.6983,35.5633,35.6212,17600.0
2018-03-27 11:30:00,37.03,37.29,37.02,37.18,14000.0,35.708,35.9587,35.6983,35.8526,14000.0
2018-03-27 12:00:00,37.29,37.29,37.15,37.17,15052.0,35.9587,35.9587,35.8237,35.843,15052.0
2018-03-27 12:30:00,37.15,37.31,37.07,37.29,22620.0,35.8237,35.978,35.7465,35.9587,22620.0
2018-03-27 13:00:00,37.3,37.4,37.28,37.34,16024.0,35.9683,36.0647,35.949,36.0069,16024.0
2018-03-27 13:30:00,37.35,37.35,37.17,37.31,24640.0,36.0165,36.0165,35.843,35.978,24640.0
2018-03-27 14:00:00,37.28,37.35,37.21,37.24,27300.0,35.949,36.0165,35.8815,35.9105,27300.0
2018-03-27 14:30:00,37.25,37.38,37.15,37.15,36192.0,35.9201,36.0455,35.8237,35.8237,36192.0
2018-03-27 15:00:00,37.12,37.12,36.79,36.79,32108.0,35.7947,35.7947,35.4765,35.4765,32108.0
2018-03-27 15:30:00,36.74,36.78,36.5,36.69,93268.0,35.4283,35.4669,35.1969,35.3801,93268.0
2018-03-28 09:30:00,36.72,36.74,36.3,36.74,4088.0,35.409,35.4283,35.004,35.4283,4088.0
2018-03-28 10:00:00,36.74,36.99,36.61,36.8,23376.0,35.4283,35.6694,35.3029,35.4862,23376.0
2018-03-28 10:30:00,36.76,36.82,36.55,36.77,15648.0,35.4476,35.5055,35.2451,35.4572,15648.0
2018-03-28 11:00:00,36.79,36.95,36.67,36.9,14316.0,35.4765,35.6308,35.3608,35.5826,14316.0
2018-03-28 11:30:00,36.91,37.05,36.82,36.88,17168.0,35.5922,35.7272,35.5055,35.5633,17168.0
2018-03-28 12:00:00,36.91,36.95,36.6,36.77,35184.0,35.5922,35.6308,35.2933,35.4572,35184.0
2018-03-28 12:30:00,36.74,36.88,36.74,36.8,9200.0,35.4283,35.5633,35.4283,35.4862,9200.0
2018-03-28 13:00:00,36.71,36.84,36.69,36.83,15804.0,35.3994,35.5247,35.3801,35.5151,15804.0
2018-03-28 13:30:00,36.79,37.01,36.79,36.89,10800.0,35.4765,35.6887,35.4765,35.573,10800.0
2018-03-28 14:00:00,36.88,36.97,36.82,36.87,14200.0,35.5633,35.6501,35.5055,35.5537,14200.0
2018-03-28 14:30:00,36.79,36.97,36.76,36.8,16152.0,35.4765,35.6501,35.4476,35.4862,16152.0
2018-03-28 15:00:00,36.84,36.9,36.64,36.81,29568.0,35.5247,35.5826,35.3319,35.4958,29568.0
2018-03-28 15:30:00,36.82,36.94,36.71,36.86,70376.0,35.5055,35.6212,35.3994,35.544,70376.0
2018-03-29 09:30:00,37.05,37.19,36.91,37.01,46992.0,35.7272,35.8622,35.5922,35.6887,46992.0
2018-03-29 10:00:00,37.01,37.29,37.01,37.29,8000.0,35.6887,35.9587,35.6887,35.9587,8000.0
2018-03-29 10:30:00,37.2,37.45,37.06,37.45,21948.0,35.8719,36.113,35.7369,36.113,21948.0
2018-03-29 11:00:00,37.45,37.45,37.28,37.34,26460.0,36.113,36.113,35.949,36.0069,26460.0
2018-03-29 11:30:00,37.29,37.49,37.28,37.33,22464.0,35.9587,36.1515,35.949,35.9972,22464.0
2018-03-29 12:00:00,37.44,37.45,37.32,37.4,22356.0,36.1033,36.113,35.9876,36.0647,22356.0
2018-03-29 12:30:00,37.38,37.46,37.36,37.46,14884.0,36.0455,36.1226,36.0262,36.1226,14884.0
2018-03-29 13:00:00,37.44,37.5,37.4,37.47,64044.0,36.1033,36.1612,36.0647,36.1322,64044.0
2018-03-29 13:30:00,37.49,37.59,37.43,37.55,71248.0,36.1515,36.248,36.0937,36.2094,71248.0
2018-03-29 14:00:00,37.53,37.82,37.49,37.67,40692.0,36.1901,36.4697,36.1515,36.3251,40692.0
2018-03-29 14:30:00,37.72,37.95,37.72,37.81,32216.0,36.3733,36.5951,36.3733,36.4601,32216.0
2018-03-29 15:00:00,37.82,37.97,37.71,37.71,39100.0,36.4697,36.6144,36.3637,36.3637,39100.0
2018-03-29 15:30:00,37.69,37.97,37.67,37.76,162316.0,36.3444,36.6144,36.3251,36.4119,162316.0
2018-04-02 09:30:00,37.62,37.85,37.2,37.2,61588.0,36.2769,36.4987,35.8719,35.8719,61588.0
2018-04-02 10:00:00,37.27,37.29,37.01,37.04,46432.0,35.9394,35.9587,35.6887,35.7176,46432.0
2018-04-02 10:30:00,37.04,37.05,36.73,36.76,42716.0,35.7176,35.7272,35.4187,35.4476,42716.0
2018-04-02 11:00:00,36.72,36.89,36.56,36.8,81904.0,35.409,35.573,35.2547,35.4862,81904.0
2018-04-02 11:30:00,36.84,36.84,36.38,36.51,32932.0,35.5247,35.5247,35.0812,35.2065,32932.0
2018-04-02 12:00:00,36.55,36.56,36.27,36.34,66712.0,35.2451,35.2547,34.9751,35.0426,66712.0
2018-04-02 12:30:00,36.38,36.53,36.35,36.35,57192.0,35.0812,35.2258,35.0522,35.0522,57192.0
2018-04-02 13:00:00,36.41,36.41,36.02,36.02,49260.0,35.1101,35.1101,34.734,34.734,49260.0
2018-04-02 13:30:00,36.02,36.2,36.02,36.04,49600.0,34.734,34.9076,34.734,34.7533,49600.0
2018-04-02 14:00:00,36.05,36.24,36.01,36.17,25404.0,34.7629,34.9462,34.7244,34.8787,25404.0
2018-04-02 14:30:00,36.16,36.19,35.98,36.14,32016.0,34.869,34.8979,34.6954,34.8497,32016.0
2018-04-02 15:00:00,36.06,36.17,35.97,36.02,23200.0,34.7726,34.8787,34.6858,34.734,23200.0
2018-04-02 15:30:00,36.01,36.44,35.95,36.2,111548.0,34.7244,35.139,34.6665,34.9076,111548.0
2018-04-03 09:30:00,36.5,36.6,36.38,36.4,11764.0,35.1969,35.2933,35.0812,35.1004,11764.0
2018-04-03 10:00:00,36.34,36.34,36.15,36.3,18360.0,35.0426,35.0426,34.8594,35.004,18360.0
2018-04-03 10:30:00,36.34,36.69,36.31,36.54,16864.0,35.0426,35.3801,35.0137,35.2354,16864.0
2018-04-03 11:00:00,36.52,36.61,36.51,36.58,11600.0,35.2162,35.3029,35.2065,35.274,11600.0
2018-04-03 11:30:00,36.59,36.65,36.43,36.44,47228.0,35.2837,35.3415,35.1294,35.139,47228.0
2018-04-03 12:00:00,36.49,36.63,36.49,36.55,24852.0,35.1872,35.3222,35.1872,35.2451,24852.0
2018-04-03 12:30:00,36.54,36.63,36.43,36.49,35080.0,35.2354,35.3222,35.1294,35.1872,35080.0
2018-04-03 13:00:00,36.45,36.47,36.27,36.43,27640.0,35.1487,35.1679,34.9751,35.1294,27640.0
2018-04-03 13:30:00,36.42,36.43,36.27,36.43,14800.0,35.1197,35.1294,34.9751,35.1294,14800.0
2018-04-03 14:00:00,36.48,36.48,36.29,36.36,30428.0,35.1776,35.1776,34.9944,35.0619,30428.0
2018-04-03 14:30:00,36.35,36.63,36.22,36.63,24160.0,35.0522,35.3222,34.9269,35.3222,24160.0
2018-04-03 15:00:00,36.58,36.87,36.58,36.84,55984.0,35.274,35.5537,35.274,35.5247,55984.0
2018-04-03 15:30:00,36.84,36.84,36.52,36.61,117336.0,35.5247,35.5247,35.2162,35.3029,117336.0
2018-04-04 09:30:00,36.21,37.97,36.16,36.49,29816.0,34.9172,36.6144,34.869,35.1872,29816.0
2018-04-04 10:00:00,36.46,36.6,36.35,36.57,29068.0,35.1583,35.2933,35.0522,35.2644,29068.0
2018-04-04 10:30:00,36.52,36.74,36.44,36.65,24800.0,35.2162,35.4283,35.139,35.3415,24800.0
2018-04-04 11:00:00,36.6,36.68,36.4,36.66,17320.0,35.2933,35.3704,35.1004,35.3512,17320.0
2018-04-04 11:30:00,36.63,36.69,36.49,36.58,21992.0,35.3222,35.3801,35.1872,35.274,21992.0
2018-04-04 12:00:00,36.58,36.74,36.49,36.69,15600.0,35.274,35.4283,35.1872,35.3801,15600.0
2018-04-04 12:30:00,36.69,36.79,36.66,36.68,13200.0,35.3801,35.4765,35.3512,35.3704,13200.0
2018-04-04 13:00:00,36.71,36.71,36.53,36.54,8800.0,35.3994,35.3994,35.2258,35.2354,8800.0
2018-04-04 13:30:00,36.58,36.69,36.49,36.65,17600.0,35.274,35.3801,35.1872,35.3415,17600.0
2018-04-04 14:00:00,36.65,36.87,36.65,36.83,21540.0,35.3415,35.5537,35.3415,35.5151,21540.0
2018-04-04 14:30:00,36.84,36.96,36.68,36.95,23136.0,35.5247,35.6405,35.3704,35.6308,23136.0
2018-04-04 15:00:00,36.95,36.99,36.86,36.91,62916.0,35.6308,35.6694,35.544,35.5922,62916.0
2018-04-04 15:30:00,36.85,36.94,36.79,36.8,156476.0,35.5344,35.6212,35.4765,35.4862,156476.0
2018-04-05 09:30:00,37.05,37.05,35.66,36.66,15412.0,35.7272,35.7272,34.3869,35.3512,15412.0
2018-04-05 10:00:00,36.72,36.95,36.72,36.76,23304.0,35.409,35.6308,35.409,35.4476,23304.0
2018-04-05 10:30:00,36.85,36.91,36.77,36.82,20000.0,35.5344,35.5922,35.4572,35.5055,20000.0
2018-04-05 11:00:00,36.82,37.07,36.82,37.01,61468.0,35.5055,35.7465,35.5055,35.6887,61468.0
2018-04-05 11:30:00,37.01,37.04,36.88,37.04,13232.0,35.6887,35.7176,35.5633,35.7176,13232.0
2018-04-05 12:00:00,36.97,37.02,36.92,36.99,35400.0,35.6501,35.6983,35.6019,35.6694,35400.0
2018-04-05 12:30:00,37.0,37.01,36.92,36.98,7140.0,35.679,35.6887,35.6019,35.6597,7140.0
2018-04-05 13:00:00,37.02,37.08,36.89,36.97,6400.0,35.6983,35.7562,35.573,35.6501,6400.0
2018-04-05 13:30:00,36.92,36.94,36.83,36.94,10000.0,35.6019,35.6212,35.5151,35.6212,10000.0
2018-04-05 14:00:00,36.89,37.02,36.87,36.97,18516.0,35.573,35.6983,35.5537,35.6501,18516.0
2018-04-05 14:30:00,36.97,37.05,36.96,37.0,13684.0,35.6501,35.7272,35.6405,35.679,13684.0
2018-04-05 15:00:00,37.02,37.07,37.01,37.02,25624.0,35.6983,35.7465,35.6887,35.6983,25624.0
2018-04-05 15:30:00,37.02,37.13,36.94,37.05,73668.0,35.6983,35.8044,35.6212,35.7272,73668.0
2018-04-06 09:30:00,36.78,36.96,35.68,36.96,13804.0,35.4669,35.6405,34.4062,35.6405,13804.0
2018-04-06 10:00:00,36.83,36.98,36.65,36.86,48116.0,35.5151,35.6597,35.3415,35.544,48116.0
2018-04-06 10:30:00,36.85,36.89,36.71,36.82,20444.0,35.5344,35.573,35.3994,35.5055,20444.0
2018-04-06 11:00:00,36.81,36.81,36.57,36.69,15788.0,35.4958,35.4958,35.2644,35.3801,15788.0
2018-04-06 11:30:00,36.64,36.79,36.62,36.74,9600.0,35.3319,35.4765,35.3126,35.4283,9600.0
2018-04-06 12:00:00,36.69,36.7,36.52,36.52,20072.0,35.3801,35.3897,35.2162,35.2162,20072.0
2018-04-06 12:30:00,36.56,36.81,36.56,36.71,17784.0,35.2547,35.4958,35.2547,35.3994,17784.0
2018-04-06 13:00:00,36.69,36.71,36.56,36.63,4000.0,35.3801,35.3994,35.2547,35.3222,4000.0
2018-04-06 13:30:00,36.65,36.65,36.38,36.38,9672.0,35.3415,35.3415,35.0812,35.0812,9672.0
2018-04-06 14:00:00,36.33,36.45,36.25,36.31,13200.0,35.0329,35.1487,34.9558,35.0137,13200.0
2018-04-06 14:30:00,36.34,36.34,36.08,36.08,11600.0,35.0426,35.0426,34.7919,34.7919,11600.0
2018-04-06 15:00:00,36.15,36.3,36.03,36.2,28400.0,34.8594,35.004,34.7437,34.9076,28400.0
2018-04-06 15:30:00,36.2,36.41,36.18,36.31,79560.0,34.9076,35.1101,34.8883,35.0137,79560.0
2018-04-09 09:30:00,36.46,36.66,36.15,36.31,30936.0,35.1583,35.3512,34.8594,35.0137,30936.0
2018-04-09 10:00:00,36.35,36.58,36.27,36.58,8000.0,35.0522,35.274,34.9751,35.274,8000.0
2018-04-09 10:30:00,36.63,36.78,36.59,36.69,20776.0,35.3222,35.4669,35.2837,35.3801,20776.0
2018-04-09 11:00:00,36.71,36.85,36.65,36.85,31088.0,35.3994,35.5344,35.3415,35.5344,31088.0
2018-04-09 11:30:00,36.85,36.89,36.76,36.83,131200.0,35.5344,35.573,35.4476,35.5151,131200.0
2018-04-09 12:00:00,36.83,36.99,36.82,36.98,12400.0,35.5151,35.6694,35.5055,35.6597,12400.0
2018-04-09 12:30:00,36.95,36.98,36.88,36.94,56000.0,35.6308,35.6597,35.5633,35.6212,56000.0
2018-04-09 13:00:00,36.94,36.98,36.91,36.97,22132.0,35.6212,35.6597,35.5922,35.6501,22132.0
2018-04-09 13:30:00,36.99,37.07,36.93,37.05,19864.0,35.6694,35.7465,35.6115,35.7272,19864.0
2018-04-09 14:00:00,37.08,37.1,37.02,37.04,41884.0,35.7562,35.7755,35.6983,35.7176,41884.0
2018-04-09 14:30:00,37.07,37.1,36.96,37.01,18216.0,35.7465,35.7755,35.6405,35.6887,18216.0
2018-04-09 15:00:00,36.95,37.0,36.77,36.77,21220.0,35.6308,35.679,35.4572,35.4572,21220.0
2018-04-09 15:30:00,36.82,36.82,36.55,36.58,57424.0,35.5055,35.5055,35.2451,35.274,57424.0
2018-04-10 09:30:00,36.98,37.48,36.97,37.09,7188.0,35.6597,36.1419,35.6501,35.7658,7188.0
2018-04-10 10:00:00,36.98,37.22,36.79,37.15,91316.0,35.6597,35.8912,35.4765,35.8237,91316.0
2018-04-10 10:30:00,37.17,37.48,37.16,37.48,42872.0,35.843,36.1419,35.8333,36.1419,42872.0
2018-04-10 11:00:00,37.49,37.54,37.38,37.42,29520.0,36.1515,36.1997,36.0455,36.084,29520.0
2018-04-10 11:30:00,37.48,37.55,37.23,37.4,26396.0,36.1419,36.2094,35.9008,36.0647,26396.0
2018-04-10 12:00:00,37.45,37.45,37.08,37.1,31584.0,36.113,36.113,35.7562,35.7755,31584.0
2018-04-10 12:30:00,37.15,37.32,37.1,37.22,39440.0,35.8237,35.9876,35.7755,35.8912,39440.0
2018-04-10 13:00:00,37.28,37.28,37.11,37.2,16444.0,35.949,35.949,35.7851,35.8719,16444.0
2018-04-10 13:30:00,37.25,37.33,37.11,37.21,15684.0,35.9201,35.9972,35.7851,35.8815,15684.0
2018-04-10 14:00:00,37.22,37.36,37.15,37.25,17924.0,35.8912,36.0262,35.8237,35.9201,17924.0
2018-04-10 14:30:00,37.24,37.43,37.23,37.37,17608.0,35.9105,36.0937,35.9008,36.0358,17608.0
2018-04-10 15:00:00,37.35,37.39,37.24,37.27,44800.0,36.0165,36.0551,35.9105,35.9394,44800.0
2018-04-10 15:30:00,37.27,37.29,37.18,37.24,64044.0,35.9394,35.9587,35.8526,35.9105,64044.0
2018-04-11 09:30:00,37.06,37.14,36.88,37.14,8616.0,35.7369,35.814,35.5633,35.814,8616.0
2018-04-11 10:00:00,37.14,37.34,37.04,37.34,11416.0,35.814,36.0069,35.7176,36.0069,11416.0
2018-04-11 10:30:00,37.34,37.35,37.14,37.16,33168.0,36.0069,36.0165,35.814,35.8333,33168.0
2018-04-11 11:00:00,37.13,37.33,37.12,37.33,11600.0,35.8044,35.9972,35.7947,35.9972,11600.0
2018-04-11 11:30:00,37.36,37.51,37.29,37.51,11600.0,36.0262,36.1708,35.9587,36.1708,11600.0
2018-04-11 12:00:00,37.53,37.58,37.43,37.44,15280.0,36.1901,36.2383,36.0937,36.1033,15280.0
2018-04-11 12:30:00,37.49,37.5,37.43,37.44,22152.0,36.1515,36.1612,36.0937,36.1033,22152.0
2018-04-11 13:00:00,37.46,37.52,37.41,37.5,29472.0,36.1226,36.1805,36.0744,36.1612,29472.0
2018-04-11 13:30:00,37.54,37.54,37.47,37.5,22156.0,36.1997,36.1997,36.1322,36.1612,22156.0
2018-04-11 14:00:00,37.5,37.66,37.46,37.53,30000.0,36.1612,36.3155,36.1226,36.1901,30000.0
2018-04-11 14:30:00,37.53,37.6,37.47,37.55,49076.0,36.1901,36.2576,36.1322,36.2094,49076.0
2018-04-11 15:00:00,37.57,37.61,37.16,37.17,33140.0,36.2287,36.2672,35.8333,35.843,33140.0
2018-04-11 15:30:00,37.17,37.4,37.17,37.35,61776.0,35.843,36.0647,35.843,36.0165,61776.0
2018-04-12 09:30:00,37.45,37.47,37.1,37.47,19092.0,36.113,36.1322,35.7755,36.1322,19092.0
2018-04-12 10:00:00,37.59,37.69,37.53,37.63,9560.0,36.248,36.3444,36.1901,36.2865,9560.0
2018-04-12 10:30:00,37.6,37.6,37.43,37.57,16008.0,36.2576,36.2576,36.0937,36.2287,16008.0
2018-04-12 11:00:00,37.58,37.72,37.53,37.53,13840.0,36.2383,36.3733,36.1901,36.1901,13840.0
2018-04-12 11:30:00,37.55,37.57,37.4,37.47,9200.0,36.2094,36.2287,36.0647,36.1322,9200.0
2018-04-12 12:00:00,37.49,37.49,37.41,37.41,31200.0,36.1515,36.1515,36.0744,36.0744,31200.0
2018-04-12 12:30:00,37.41,37.45,37.33,37.42,32400.0,36.0744,36.113,35.9972,36.084,32400.0
2018-04-12 13:00:00,37.39,37.45,37.32,37.32,13200.0,36.0551,36.113,35.9876,35.9876,13200.0
2018-04-12 13:30:00,37.3,37.36,37.3,37.31,13468.0,35.9683,36.0262,35.9683,35.978,13468.0
2018-04-12 14:00:00,37.33,37.41,37.3,37.41,12208.0,35.9972,36.0744,35.9683,36.0744,12208.0
2018-04-12 14:30:00,37.4,37.47,37.35,37.45,25200.0,36.0647,36.1322,36.0165,36.113,25200.0
2018-04-12 15:00:00,37.46,37.49,37.38,37.49,66720.0,36.1226,36.1515,36.0455,36.1515,66720.0
2018-04-12 15:30:00,37.46,37.47,37.25,37.28,42792.0,36.1226,36.1322,35.9201,35.949,42792.0
2018-04-13 09:30:00,37.54,37.54,37.13,37.14,10124.0,36.1997,36.1997,35.8044,35.814,10124.0
2018-04-13 10:00:00,37.12,37.27,37.08,37.13,12680.0,35.7947,35.9394,35.7562,35.8044,12680.0
2018-04-13 10:30:00,37.27,37.27,37.09,37.09,11320.0,35.9394,35.9394,35.7658,35.7658,11320.0
2018-04-13 11:00:00,37.02,37.2,37.02,37.2,3200.0,35.6983,35.8719,35.6983,35.8719,3200.0
2018-04-13 11:30:00,37.33,37.33,37.19,37.31,10120.0,35.9972,35.9972,35.8622,35.978,10120.0
2018-04-13 12:00:00,37.33,37.39,37.23,37.29,11544.0,35.9972,36.0551,35.9008,35.9587,11544.0
2018-04-13 12:30:00,37.25,37.32,37.25,37.3,3200.0,35.9201,35.9876,35.9201,35.9683,3200.0
2018-04-13 13:00:00,37.28,37.46,37.28,37.4,6000.0,35.949,36.1226,35.949,36.0647,6000.0
2018-04-13 13:30:00,37.46,37.46,37.3,37.36,9676.0,36.1226,36.1226,35.9683,36.0262,9676.0
2018-04-13 14:00:00,37.41,37.42,37.32,37.41,9168.0,36.0744,36.084,35.9876,36.0744,9168.0
2018-04-13 14:30:00,37.35,37.47,37.27,37.35,14800.0,36.0165,36.1322,35.9394,36.0165,14800.0
2018-04-13 15:00:00,37.31,37.31,37.14,37.14,14000.0,35.978,35.978,35.814,35.814,14000.0
2018-04-13 15:30:00,37.15,37.38,37.15,37.22,45840.0,35.8237,36.0455,35.8237,35.8912,45840.0
2018-04-16 09:30:00,37.45,37.62,37.37,37.45,15808.0,36.113,36.2769,36.0358,36.113,15808.0
2018-04-16 10:00:00,37.45,37.62,37.38,37.62,11392.0,36.113,36.2769,36.0455,36.2769,11392.0
2018-04-16 10:30:00,37.62,37.75,37.55,37.59,8400.0,36.2769,36.4022,36.2094,36.248,8400.0
2018-04-16 11:00:00,37.64,37.67,37.37,37.54,73684.0,36.2962,36.3251,36.0358,36.1997,73684.0
2018-04-16 11:30:00,37.53,37.55,37.37,37.45,21300.0,36.1901,36.2094,36.0358,36.113,21300.0
2018-04-16 12:00:00,37.5,37.57,37.45,37.52,19232.0,36.1612,36.2287,36.113,36.1805,19232.0
2018-04-16 12:30:00,37.45,37.5,37.24,37.39,20800.0,36.113,36.1612,35.9105,36.0551,20800.0
2018-04-16 13:00:00,37.45,37.55,37.33,37.33,11452.0,36.113,36.2094,35.9972,35.9972,11452.0
2018-04-16 13:30:00,37.36,37.46,37.35,37.44,12008.0,36.0262,36.1226,36.0165,36.1033,12008.0
2018-04-16 14:00:00,37.47,37.48,37.21,37.29,23236.0,36.1322,36.1419,35.8815,35.9587,23236.0
2018-04-16 14:30:00,37.3,37.42,37.3,37.3,12376.0,35.9683,36.084,35.9683,35.9683,12376.0
2018-04-16 15:00:00,37.32,37.44,37.26,37.31,22888.0,35.9876,36.1033,35.9297,35.978,22888.0
2018-04-16 15:30:00,37.43,37.52,37.33,37.49,89432.0,36.0937,36.1805,35.9972,36.1515,89432.0
2018-04-17 09:30:00,37.67,37.71,37.12,37.41,39072.0,36.3251,36.3637,35.7947,36.0744,39072.0
2018-04-17 10:00:00,37.43,37.68,37.43,37.59,20448.0,36.0937,36.3347,36.0937,36.248,20448.0
2018-04-17 10:30:00,37.67,37.77,37.61,37.74,16680.0,36.3251,36.4215,36.2672,36.3926,16680.0
2018-04-17 11:00:00,37.74,37.87,37.74,37.8,23240.0,36.3926,36.518,36.3926,36.4505,23240.0
2018-04-17 11:30:00,37.84,37.9,37.78,37.9,14000.0,36.489,36.5469,36.4312,36.5469,14000.0
2018-04-17 12:00:00,37.9,37.99,37.9,37.99,9200.0,36.5469,36.6337,36.5469,36.6337,9200.0
2018-04-17 12:30:00,37.96,37.99,37.85,37.89,29984.0,36.6048,36.6337,36.4987,36.5372,29984.0
2018-04-17 13:00:00,37.84,37.88,37.79,37.86,13600.0,36.489,36.5276,36.4408,36.5083,13600.0
2018-04-17 13:30:00,37.87,37.92,37.87,37.92,14476.0,36.518,36.5662,36.518,36.5662,14476.0
2018-04-17 14:00:00,37.91,37.99,37.91,37.96,36028.0,36.5565,36.6337,36.5565,36.6048,36028.0
2018-04-17 14:30:00,37.95,38.03,37.95,38.01,36320.0,36.5951,36.6723,36.5951,36.653,36320.0
2018-04-17 15:00:00,38.05,38.27,38.05,38.26,31996.0,36.6915,36.9037,36.6915,36.894,31996.0
2018-04-17 15:30:00,38.23,38.3,38.2,38.24,127056.0,36.8651,36.9326,36.8362,36.8748,127056.0
2018-04-18 09:30:00,38.18,38.28,38.18,38.28,21804.0,36.8169,36.9133,36.8169,36.9133,21804.0
2018-04-18 10:00:00,38.22,38.35,38.18,38.18,36740.0,36.8555,36.9808,36.8169,36.8169,36740.0
2018-04-18 10:30:00,38.21,38.29,38.19,38.26,24000.0,36.8458,36.923,36.8265,36.894,24000.0
2018-04-18 11:00:00,38.3,38.35,38.2,38.32,24400.0,36.9326,36.9808,36.8362,36.9519,24400.0
2018-04-18 11:30:00,38.35,38.36,38.21,38.27,23468.0,36.9808,36.9905,36.8458,36.9037,23468.0
2018-04-18 12:00:00,38.27,38.37,38.27,38.29,7200.0,36.9037,37.0001,36.9037,36.923,7200.0
2018-04-18 12:30:00,38.39,38.4,38.29,38.35,11720.0,37.0194,37.029,36.923,36.9808,11720.0
2018-04-18 13:00:00,38.4,38.41,38.31,38.31,6800.0,37.029,37.0387,36.9423,36.9423,6800.0
2018-04-18 13:30:00,38.33,38.33,38.22,38.24,18872.0,36.9615,36.9615,36.8555,36.8748,18872.0
2018-04-18 14:00:00,38.22,38.36,38.16,38.33,50000.0,36.8555,36.9905,36.7976,36.9615,50000.0
2018-04-18 14:30:00,38.36,38.37,38.29,38.32,18800.0,36.9905,37.0001,36.923,36.9519,18800.0
2018-04-18 15:00:00,38.35,38.35,38.21,38.3,17672.0,36.9808,36.9808,36.8458,36.9326,17672.0
2018-04-18 15:30:00,38.27,38.42,38.25,38.35,94712.0,36.9037,37.0483,36.8844,36.9808,94712.0
2018-04-19 09:30:00,38.24,38.64,38.04,38.04,5124.0,36.8748,37.2605,36.6819,36.6819,5124.0
2018-04-19 10:00:00,38.23,38.48,38.17,38.42,29536.0,36.8651,37.1062,36.8073,37.0483,29536.0
2018-04-19 10:30:00,38.39,38.4,38.18,38.19,10400.0,37.0194,37.029,36.8169,36.8265,10400.0
2018-04-19 11:00:00,38.19,38.3,38.15,38.3,9572.0,36.8265,36.9326,36.788,36.9326,9572.0
2018-04-19 11:30:00,38.21,38.24,38.14,38.17,9588.0,36.8458,36.8748,36.7783,36.8073,9588.0
2018-04-19 12:00:00,38.13,38.15,37.97,38.03,10724.0,36.7687,36.788,36.6144,36.6723,10724.0
2018-04-19 12:30:00,38.01,38.07,37.97,38.06,7200.0,36.653,36.7108,36.6144,36.7012,7200.0
2018-04-19 13:00:00,37.99,38.03,37.87,37.92,4000.0,36.6337,36.6723,36.518,36.5662,4000.0
2018-04-19 13:30:00,37.88,38.0,37.88,37.99,7600.0,36.5276,36.6433,36.5276,36.6337,7600.0
2018-04-19 14:00:00,37.95,37.98,37.85,37.85,12000.0,36.5951,36.624,36.4987,36.4987,12000.0
2018-04-19 14:30:00,37.91,37.96,37.9,37.94,6800.0,36.5565,36.6048,36.5469,36.5855,6800.0
2018-04-19 15:00:00,37.92,38.0,37.87,38.0,19976.0,36.5662,36.6433,36.518,36.6433,19976.0
2018-04-19 15:30:00,37.99,38.09,37.9,38.07,57172.0,36.6337,36.7301,36.5469,36.7108,57172.0
2018-04-20 09:30:00,38.05,38.46,37.84,38.19,78508.0,36.6915,37.0869,36.489,36.8265,78508.0
2018-04-20 10:00:00,38.14,38.45,38.14,38.45,43552.0,36.7783,37.0773,36.7783,37.0773,43552.0
2018-04-20 10:30:00,38.46,38.47,38.19,38.31,67120.0,37.0869,37.0965,36.8265,36.9423,67120.0
2018-04-20 11:00:00,38.29,38.29,38.11,38.24,35164.0,36.923,36.923,36.7494,36.8748,35164.0
2018-04-20 11:30:00,38.25,38.26,38.2,38.23,9200.0,36.8844,36.894,36.8362,36.8651,9200.0
2018-04-20 12:00:00,38.25,38.25,38.12,38.2,13812.0,36.8844,36.8844,36.759,36.8362,13812.0
2018-04-20 12:30:00,38.21,38.21,38.06,38.12,12000.0,36.8458,36.8458,36.7012,36.759,12000.0
2018-04-20 13:00:00,38.15,38.23,38.09,38.09,27028.0,36.788,36.8651,36.7301,36.7301,27028.0
2018-04-20 13:30:00,38.14,38.3,38.13,38.26,4400.0,36.7783,36.9326,36.7687,36.894,4400.0
2018-04-20 14:00:00,38.31,38.34,38.22,38.29,14616.0,36.9423,36.9712,36.8555,36.923,14616.0
2018-04-20 14:30:00,38.28,38.35,38.22,38.25,13200.0,36.9133,36.9808,36.8555,36.8844,13200.0
2018-04-20 15:00:00,38.27,38.27,38.07,38.15,41276.0,36.9037,36.9037,36.7108,36.788,41276.0
2018-04-20 15:30:00,38.15,38.29,38.07,38.2,131276.0,36.788,36.923,36.7108,36.8362,131276.0
2018-04-23 09:30:00,38.32,38.43,38.13,38.32,17264.0,36.9519,37.058,36.7687,36.9519,17264.0
2018-04-23 10:00:00,38.42,38.5,38.35,38.5,9884.0,37.0483,37.1255,36.9808,37.1255,9884.0
2018-04-23 10:30:00,38.48,38.49,38.39,38.41,11244.0,37.1062,37.1158,37.0194,37.0387,11244.0
2018-04-23 11:00:00,38.41,38.6,38.37,38.58,42524.0,37.0387,37.2219,37.0001,37.2026,42524.0
2018-04-23 11:30:00,38.52,38.55,38.43,38.5,27444.0,37.1448,37.1737,37.058,37.1255,27444.0
2018-04-23 12:00:00,38.52,38.56,38.4,38.42,8400.0,37.1448,37.1833,37.029,37.0483,8400.0
2018-04-23 12:30:00,38.44,38.46,38.36,38.37,15600.0,37.0676,37.0869,36.9905,37.0001,15600.0
2018-04-23 13:00:00,38.4,38.4,38.35,38.37,11100.0,37.029,37.029,36.9808,37.0001,11100.0
2018-04-23 13:30:00,38.44,38.54,38.41,38.53,13060.0,37.0676,37.164,37.0387,37.1544,13060.0
2018-04-23 14:00:00,38.55,38.57,38.34,38.38,22800.0,37.1737,37.193,36.9712,37.0098,22800.0
2018-04-23 14:30:00,38.4,38.45,38.37,38.4,37388.0,37.029,37.0773,37.0001,37.029,37388.0
2018-04-23 15:00:00,38.37,38.51,38.37,38.49,12676.0,37.0001,37.1351,37.0001,37.1158,12676.0
2018-04-23 15:30:00,38.44,38.55,38.35,38.54,119680.0,37.0676,37.1737,36.9808,37.164,119680.0
2018-04-24 09:30:00,38.64,38.64,38.28,38.33,22828.0,37.2605,37.2605,36.9133,36.9615,22828.0
2018-04-24 10:00:00,38.33,38.4,38.22,38.32,61044.0,36.9615,37.029,36.8555,36.9519,61044.0
2018-04-24 10:30:00,38.3,38.43,38.27,38.37,50400.0,36.9326,37.058,36.9037,37.0001,50400.0
2018-04-24 11:00:00,38.32,38.34,38.22,38.25,29980.0,36.9519,36.9712,36.8555,36.8844,29980.0
2018-04-24 11:30:00,38.31,38.35,38.27,38.32,21452.0,36.9423,36.9808,36.9037,36.9519,21452.0
2018-04-24 12:00:00,38.28,38.34,38.13,38.13,27776.0,36.9133,36.9712,36.7687,36.7687,27776.0
2018-04-24 12:30:00,38.13,38.25,38.02,38.1,78980.0,36.7687,36.8844,36.6626,36.7398,78980.0
2018-04-24 13:00:00,38.12,38.2,38.09,38.12,8800.0,36.759,36.8362,36.7301,36.759,8800.0
2018-04-24 13:30:00,38.14,38.14,37.84,37.89,39020.0,36.7783,36.7783,36.489,36.5372,39020.0
2018-04-24 14:00:00,37.86,37.99,37.81,37.89,41600.0,36.5083,36.6337,36.4601,36.5372,41600.0
2018-04-24 14:30:00,37.81,37.98,37.8,37.97,26036.0,36.4601,36.624,36.4505,36.6144,26036.0
2018-04-24 15:00:00,37.91,38.1,37.88,37.99,35360.0,36.5565,36.7398,36.5276,36.6337,35360.0
2018-04-24 15:30:00,37.97,38.18,37.87,38.12,111760.0,36.6144,36.8169,36.518,36.759,111760.0
2018-04-25 09:30:00,38.12,38.28,37.65,37.75,19904.0,36.759,36.9133,36.3058,36.4022,19904.0
2018-04-25 10:00:00,37.73,37.75,37.54,37.67,21688.0,36.383,36.4022,36.1997,36.3251,21688.0
2018-04-25 10:30:00,37.68,37.75,37.62,37.68,41156.0,36.3347,36.4022,36.2769,36.3347,41156.0
2018-04-25 11:00:00,37.65,37.94,37.65,37.94,58700.0,36.3058,36.5855,36.3058,36.5855,58700.0
2018-04-25 11:30:00,37.96,37.96,37.63,37.64,29376.0,36.6048,36.6048,36.2865,36.2962,29376.0
2018-04-25 12:00:00,37.64,37.71,37.57,37.7,46808.0,36.2962,36.3637,36.2287,36.354,46808.0
2018-04-25 12:30:00,37.66,37.73,37.66,37.73,16464.0,36.3155,36.383,36.3155,36.383,16464.0
2018-04-25 13:00:00,37.77,37.86,37.68,37.68,34996.0,36.4215,36.5083,36.3347,36.3347,34996.0
2018-04-25 13:30:00,37.7,37.83,37.69,37.75,91736.0,36.354,36.4794,36.3444,36.4022,91736.0
2018-04-25 14:00:00,37.75,37.78,37.7,37.78,23904.0,36.4022,36.4312,36.354,36.4312,23904.0
2018-04-25 14:30:00,37.72,38.07,37.71,37.97,30968.0,36.3733,36.7108,36.3637,36.6144,30968.0
2018-04-25 15:00:00,37.97,37.97,37.82,37.85,19664.0,36.6144,36.6144,36.4697,36.4987,19664.0
2018-04-25 15:30:00,37.89,37.91,37.69,37.89,65668.0,36.5372,36.5565,36.3444,36.5372,65668.0
2018-04-26 09:30:00,38.08,38.08,37.78,37.89,6452.0,36.7205,36.7205,36.4312,36.5372,6452.0
2018-04-26 10:00:00,38.02,38.14,37.94,37.98,16656.0,36.6626,36.7783,36.5855,36.624,16656.0
2018-04-26 10:30:00,37.98,38.22,37.98,38.22,12772.0,36.624,36.8555,36.624,36.8555,12772.0
2018-04-26 11:00:00,38.22,38.22,38.05,38.05,7200.0,36.8555,36.8555,36.6915,36.6915,7200.0
2018-04-26 11:30:00,38.09,38.21,38.06,38.15,17564.0,36.7301,36.8458,36.7012,36.788,17564.0
2018-04-26 12:00:00,38.28,38.48,38.28,38.4,6000.0,36.9133,37.1062,36.9133,37.029,6000.0
2018-04-26 12:30:00,38.38,38.38,38.18,38.25,16944.0,37.0098,37.0098,36.8169,36.8844,16944.0
2018-04-26 13:00:00,38.25,38.33,38.21,38.27,15908.0,36.8844,36.9615,36.8458,36.9037,15908.0
2018-04-26 13:30:00,38.27,38.38,38.22,38.36,25160.0,36.9037,37.0098,36.8555,36.9905,25160.0
2018-04-26 14:00:00,38.34,38.36,38.29,38.33,8604.0,36.9712,36.9905,36.923,36.9615,8604.0
2018-04-26 14:30:00,38.29,38.36,38.23,38.31,23832.0,36.923,36.9905,36.8651,36.9423,23832.0
2018-04-26 15:00:00,38.33,38.37,38.2,38.25,16800.0,36.9615,37.0001,36.8362,36.8844,16800.0
2018-04-26 15:30:00,38.21,38.22,38.08,38.17,56956.0,36.8458,36.8555,36.7205,36.8073,56956.0
2018-04-27 09:30:00,38.34,38.34,37.65,38.14,13184.0,36.9712,36.9712,36.3058,36.7783,13184.0
2018-04-27 10:00:00,38.19,38.41,38.18,38.38,33192.0,36.8265,37.0387,36.8169,37.0098,33192.0
2018-04-27 10:30:00,38.31,38.33,38.04,38.08,21368.0,36.9423,36.9615,36.6819,36.7205,21368.0
2018-04-27 11:00:00,38.06,38.2,37.97,38.18,7724.0,36.7012,36.8362,36.6144,36.8169,7724.0
2018-04-27 11:30:00,38.23,38.24,38.02,38.08,11200.0,36.8651,36.8748,36.6626,36.7205,11200.0
2018-04-27 12:00:00,38.11,38.13,38.01,38.02,24116.0,36.7494,36.7687,36.653,36.6626,24116.0
2018-04-27 12:30:00,38.02,38.17,38.02,38.12,15200.0,36.6626,36.8073,36.6626,36.759,15200.0
2018-04-27 13:00:00,38.13,38.17,38.08,38.08,13800.0,36.7687,36.8073,36.7205,36.7205,13800.0
2018-04-27 13:30:00,38.12,38.12,38.02,38.06,18000.0,36.759,36.759,36.6626,36.7012,18000.0
2018-04-27 14:00:00,38.06,38.06,37.96,38.04,24256.0,36.7012,36.7012,36.6048,36.6819,24256.0
2018-04-27 14:30:00,38.0,38.04,37.95,37.97,20968.0,36.6433,36.6819,36.5951,36.6144,20968.0
2018-04-27 15:00:00,38.0,38.1,37.95,37.95,138316.0,36.6433,36.7398,36.5951,36.5951,138316.0
2018-04-27 15:30:00,37.98,38.13,37.98,38.02,59648.0,36.624,36.7687,36.624,36.6626,59648.0
2018-04-30 09:30:00,38.08,38.08,37.84,37.92,14128.0,36.7205,36.7205,36.489,36.5662,14128.0
2018-04-30 10:00:00,37.97,38.11,37.97,38.06,89880.0,36.6144,36.7494,36.6144,36.7012,89880.0
2018-04-30 10:30:00,38.1,38.1,37.96,37.99,10000.0,36.7398,36.7398,36.6048,36.6337,10000.0
2018-04-30 11:00:00,38.02,38.06,37.98,38.02,20508.0,36.6626,36.7012,36.624,36.6626,20508.0
2018-04-30 11:30:00,38.01,38.1,37.97,37.99,27200.0,36.653,36.7398,36.6144,36.6337,27200.0
2018-04-30 12:00:00,37.99,37.99,37.85,37.91,8400.0,36.6337,36.6337,36.4987,36.5565,8400.0
2018-04-30 12:30:00,37.92,37.98,37.9,37.94,5600.0,36.5662,36.624,36.5469,36.5855,5600.0
2018-04-30 13:00:00,37.97,38.05,37.94,37.98,27952.0,36.6144,36.6915,36.5855,36.624,27952.0
2018-04-30 13:30:00,37.97,38.08,37.97,38.07,29200.0,36.6144,36.7205,36.6144,36.7108,29200.0
2018-04-30 14:00:00,38.08,38.08,37.94,38.04,32000.0,36.7205,36.7205,36.5855,36.6819,32000.0
2018-04-30 14:30:00,37.98,37.98,37.84,37.93,18952.0,36.624,36.624,36.489,36.5758,18952.0
2018-04-30 15:00:00,37.89,38.02,37.84,37.84,23324.0,36.5372,36.6626,36.489,36.489,23324.0
2018-04-30 15:30:00,37.81,37.98,37.72,37.73,145008.0,36.4601,36.624,36.3733,36.383,145008.0
2018-05-01 09:30:00,37.72,37.92,37.68,37.69,94100.0,36.3733,36.5662,36.3347,36.3444,94100.0
2018-05-01 10:00:00,37.69,37.81,37.65,37.74,9872.0,36.3444,36.4601,36.3058,36.3926,9872.0
2018-05-01 10:30:00,37.72,37.85,37.66,37.77,68292.0,36.3733,36.4987,36.3155,36.4215,68292.0
2018-05-01 11:00:00,37.72,37.74,37.62,37.73,23404.0,36.3733,36.3926,36.2769,36.383,23404.0
2018-05-01 11:30:00,37.73,37.87,37.72,37.8,29712.0,36.383,36.518,36.3733,36.4505,29712.0
2018-05-01 12:00:00,37.8,37.83,37.76,37.8,17524.0,36.4505,36.4794,36.4119,36.4505,17524.0
2018-05-01 12:30:00,37.77,37.8,37.73,37.77,23864.0,36.4215,36.4505,36.383,36.4215,23864.0
2018-05-01 13:00:00,37.74,37.74,37.63,37.66,18400.0,36.3926,36.3926,36.2865,36.3155,18400.0
2018-05-01 13:30:00,37.67,37.88,37.67,37.8,23600.0,36.3251,36.5276,36.3251,36.4505,23600.0
2018-05-01 14:00:00,37.83,37.98,37.74,37.98,26280.0,36.4794,36.624,36.3926,36.624,26280.0
2018-05-01 14:30:00,37.94,37.94,37.74,37.79,70744.0,36.5855,36.5855,36.3926,36.4408,70744.0
2018-05-01 15:00:00,37.75,37.83,37.67,37.71,68176.0,36.4022,36.4794,36.3251,36.3637,68176.0
2018-05-01 15:30:00,37.72,37.77,37.61,37.66,115860.0,36.3733,36.4215,36.2672,36.3155,115860.0
2018-05-02 09:30:00,37.25,37.59,35.87,36.23,280228.0,35.9201,36.248,34.5894,34.9365,280228.0
2018-05-02 10:00:00,36.24,36.34,36.01,36.3,102576.0,34.9462,35.0426,34.7244,35.004,102576.0
2018-05-02 10:30:00,36.25,36.6,36.24,36.51,84532.0,34.9558,35.2933,34.9462,35.2065,84532.0
2018-05-02 11:00:00,36.58,36.93,36.54,36.76,71736.0,35.274,35.6115,35.2354,35.4476,71736.0
2018-05-02 11:30:00,36.8,36.88,36.79,36.83,31200.0,35.4862,35.5633,35.4765,35.5151,31200.0
2018-05-02 12:00:00,36.83,36.83,36.71,36.71,31912.0,35.5151,35.5151,35.3994,35.3994,31912.0
2018-05-02 12:30:00,36.67,36.74,36.59,36.73,62372.0,35.3608,35.4283,35.2837,35.4187,62372.0
2018-05-02 13:00:00,36.74,36.95,36.73,36.93,75992.0,35.4283,35.6308,35.4187,35.6115,75992.0
2018-05-02 13:30:00,36.98,36.98,36.67,36.89,86748.0,35.6597,35.6597,35.3608,35.573,86748.0
2018-05-02 14:00:00,36.91,37.08,36.91,37.03,42940.0,35.5922,35.7562,35.5922,35.708,42940.0
2018-05-02 14:30:00,37.0,37.04,36.83,36.92,36928.0,35.679,35.7176,35.5151,35.6019,36928.0
2018-05-02 15:00:00,36.92,37.01,36.73,36.77,56000.0,35.6019,35.6887,35.4187,35.4572,56000.0
2018-05-02 15:30:00,36.75,36.77,36.67,36.69,225916.0,35.4379,35.4572,35.3608,35.3801,225916.0
2018-05-03 09:30:00,36.71,36.96,36.66,36.66,29756.0,35.3994,35.6405,35.3512,35.3512,29756.0
2018-05-03 10:00:00,36.67,36.67,36.1,36.15,107044.0,35.3608,35.3608,34.8112,34.8594,107044.0
2018-05-03 10:30:00,36.12,36.12,35.99,36.03,52940.0,34.8304,34.8304,34.7051,34.7437,52940.0
2018-05-03 11:00:00,36.07,36.17,35.99,35.99,43200.0,34.7822,34.8787,34.7051,34.7051,43200.0
2018-05-03 11:30:00,36.07,36.21,36.07,36.21,21036.0,34.7822,34.9172,34.7822,34.9172,21036.0
2018-05-03 12:00:00,36.2,36.22,36.12,36.12,24400.0,34.9076,34.9269,34.8304,34.8304,24400.0
2018-05-03 12:30:00,36.1,36.34,36.1,36.32,54564.0,34.8112,35.0426,34.8112,35.0233,54564.0
2018-05-03 13:00:00,36.34,36.38,36.27,36.33,47692.0,35.0426,35.0812,34.9751,35.0329,47692.0
2018-05-03 13:30:00,36.31,36.41,36.31,36.39,55084.0,35.0137,35.1101,35.0137,35.0908,55084.0
2018-05-03 14:00:00,36.38,36.38,36.23,36.25,117344.0,35.0812,35.0812,34.9365,34.9558,117344.0
2018-05-03 14:30:00,36.28,36.43,36.23,36.29,104504.0,34.9847,35.1294,34.9365,34.9944,104504.0
2018-05-03 15:00:00,36.29,36.6,36.29,36.49,80812.0,34.9944,35.2933,34.9944,35.1872,80812.0
2018-05-03 15:30:00,36.47,36.68,36.45,36.61,306692.0,35.1679,35.3704,35.1487,35.3029,306692.0
2018-05-04 09:30:00,36.63,36.63,36.11,36.4,40480.0,35.3222,35.3222,34.8208,35.1004,40480.0
2018-05-04 10:00:00,36.4,36.4,36.13,36.27,69940.0,35.1004,35.1004,34.8401,34.9751,69940.0
2018-05-04 10:30:00,36.3,36.42,36.3,36.39,14000.0,35.004,35.1197,35.004,35.0908,14000.0
2018-05-04 11:00:00,36.44,36.66,36.44,36.63,14732.0,35.139,35.3512,35.139,35.3222,14732.0
2018-05-04 11:30:00,36.63,36.71,36.61,36.69,18400.0,35.3222,35.3994,35.3029,35.3801,18400.0
2018-05-04 12:00:00,36.71,36.78,36.71,36.78,10000.0,35.3994,35.4669,35.3994,35.4669,10000.0
2018-05-04 12:30:00,36.78,36.85,36.77,36.84,13616.0,35.4669,35.5344,35.4572,35.5247,13616.0
2018-05-04 13:00:00,36.94,36.94,36.81,36.88,19800.0,35.6212,35.6212,35.4958,35.5633,19800.0
2018-05-04 13:30:00,36.91,36.99,36.88,36.98,15200.0,35.5922,35.6694,35.5633,35.6597,15200.0
2018-05-04 14:00:00,36.98,37.02,36.95,37.02,26000.0,35.6597,35.6983,35.6308,35.6983,26000.0
2018-05-04 14:30:00,37.04,37.07,36.99,36.99,18800.0,35.7176,35.7465,35.6694,35.6694,18800.0
2018-05-04 15:00:00,37.01,37.04,36.93,36.98,28872.0,35.6887,35.7176,35.6115,35.6597,28872.0
2018-05-04 15:30:00,37.02,37.02,36.9,36.96,112944.0,35.6983,35.6983,35.5826,35.6405,112944.0
2018-05-07 09:30:00,36.96,37.21,36.87,37.21,22836.0,35.6405,35.8815,35.5537,35.8815,22836.0
2018-05-07 10:00:00,37.14,37.3,37.08,37.3,19560.0,35.814,35.9683,35.7562,35.9683,19560.0
2018-05-07 10:30:00,37.3,37.46,37.27,37.3,85052.0,35.9683,36.1226,35.9394,35.9683,85052.0
2018-05-07 11:00:00,37.3,37.44,37.29,37.4,28180.0,35.9683,36.1033,35.9587,36.0647,28180.0
2018-05-07 11:30:00,37.37,37.45,37.31,37.42,25912.0,36.0358,36.113,35.978,36.084,25912.0
2018-05-07 12:00:00,37.46,37.48,37.43,37.44,15200.0,36.1226,36.1419,36.0937,36.1033,15200.0
2018-05-07 12:30:00,37.47,37.5,37.44,37.5,26104.0,36.1322,36.1612,36.1033,36.1612,26104.0
2018-05-07 13:00:00,37.52,37.56,37.48,37.56,15708.0,36.1805,36.219,36.1419,36.219,15708.0
2018-05-07 13:30:00,37.55,37.63,37.55,37.62,47600.0,36.2094,36.2865,36.2094,36.2769,47600.0
2018-05-07 14:00:00,37.63,37.63,37.52,37.6,47312.0,36.2865,36.2865,36.1805,36.2576,47312.0
2018-05-07 14:30:00,37.61,37.62,37.42,37.42,19584.0,36.2672,36.2769,36.084,36.084,19584.0
2018-05-07 15:00:00,37.46,37.48,37.2,37.26,66196.0,36.1226,36.1419,35.8719,35.9297,66196.0
2018-05-07 15:30:00,37.25,37.29,37.15,37.18,135360.0,35.9201,35.9587,35.8237,35.8526,135360.0
2018-05-08 09:30:00,37.06,37.23,36.83,37.0,41136.0,35.7369,35.9008,35.5151,35.679,41136.0
2018-05-08 10:00:00,37.01,37.01,36.89,36.99,32156.0,35.6887,35.6887,35.573,35.6694,32156.0
2018-05-08 10:30:00,36.99,37.1,36.98,37.02,50860.0,35.6694,35.7755,35.6597,35.6983,50860.0
2018-05-08 11:00:00,37.01,37.19,37.0,37.1,33976.0,35.6887,35.8622,35.679,35.7755,33976.0
2018-05-08 11:30:00,37.06,37.1,37.02,37.1,29136.0,35.7369,35.7755,35.6983,35.7755,29136.0
2018-05-08 12:00:00,37.11,37.16,37.03,37.1,25260.0,35.7851,35.8333,35.708,35.7755,25260.0
2018-05-08 12:30:00,37.12,37.24,37.11,37.24,26400.0,35.7947,35.9105,35.7851,35.9105,26400.0
2018-05-08 13:00:00,37.24,37.4,37.24,37.4,18480.0,35.9105,36.0647,35.9105,36.0647,18480.0
2018-05-08 13:30:00,37.4,37.43,37.31,37.33,32376.0,36.0647,36.0937,35.978,35.9972,32376.0
2018-05-08 14:00:00,37.34,37.45,37.31,37.33,66804.0,36.0069,36.113,35.978,35.9972,66804.0
2018-05-08 14:30:00,37.34,37.38,37.21,37.32,38728.0,36.0069,36.0455,35.8815,35.9876,38728.0
2018-05-08 15:00:00,37.3,37.41,37.25,37.4,47056.0,35.9683,36.0744,35.9201,36.0647,47056.0
2018-05-08 15:30:00,37.39,37.46,37.16,37.28,93864.0,36.0551,36.1226,35.8333,35.949,93864.0
2018-05-09 09:30:00,37.36,37.36,37.16,37.22,18928.0,36.0262,36.0262,35.8333,35.8912,18928.0
2018-05-09 10:00:00,37.19,37.35,37.17,37.35,16000.0,35.8622,36.0165,35.843,36.0165,16000.0
2018-05-09 10:30:00,37.35,37.43,37.2,37.2,15000.0,36.0165,36.0937,35.8719,35.8719,15000.0
2018-05-09 11:00:00,37.18,37.37,37.18,37.36,12000.0,35.8526,36.0358,35.8526,36.0262,12000.0
2018-05-09 11:30:00,37.33,37.33,37.17,37.21,13252.0,35.9972,35.9972,35.843,35.8815,13252.0
2018-05-09 12:00:00,37.26,37.26,37.15,37.22,12004.0,35.9297,35.9297,35.8237,35.8912,12004.0
2018-05-09 12:30:00,37.22,37.34,37.18,37.34,7200.0,35.8912,36.0069,35.8526,36.0069,7200.0
2018-05-09 13:00:00,37.34,37.38,37.3,37.32,10400.0,36.0069,36.0455,35.9683,35.9876,10400.0
2018-05-09 13:30:00,37.32,37.33,37.28,37.33,14112.0,35.9876,35.9972,35.949,35.9972,14112.0
2018-05-09 14:00:00,37.33,37.39,37.26,37.39,80112.0,35.9972,36.0551,35.9297,36.0551,80112.0
2018-05-09 14:30:00,37.4,37.47,37.35,37.39,17760.0,36.0647,36.1322,36.0165,36.0551,17760.0
2018-05-09 15:00:00,37.43,37.49,37.34,37.36,21068.0,36.0937,36.1515,36.0069,36.0262,21068.0
2018-05-09 15:30:00,37.38,37.4,37.19,37.21,76612.0,36.0455,36.0647,35.8622,35.8815,76612.0
2018-05-10 09:30:00,37.36,37.6,37.24,37.44,10860.0,36.0262,36.2576,35.9105,36.1033,10860.0
2018-05-10 10:00:00,37.36,37.36,37.23,37.29,8328.0,36.0262,36.0262,35.9008,35.9587,8328.0
2018-05-10 10:30:00,37.31,37.43,37.27,37.38,29212.0,35.978,36.0937,35.9394,36.0455,29212.0
2018-05-10 11:00:00,37.41,37.41,37.35,37.41,4000.0,36.0744,36.0744,36.0165,36.0744,4000.0
2018-05-10 11:30:00,37.44,37.45,37.41,37.42,9600.0,36.1033,36.113,36.0744,36.084,9600.0
2018-05-10 12:00:00,37.44,37.57,37.44,37.56,8000.0,36.1033,36.2287,36.1033,36.219,8000.0
2018-05-10 12:30:00,37.57,37.58,37.45,37.52,8048.0,36.2287,36.2383,36.113,36.1805,8048.0
2018-05-10 13:00:00,37.52,37.56,37.48,37.48,4000.0,36.1805,36.219,36.1419,36.1419,4000.0
2018-05-10 13:30:00,37.46,37.48,37.37,37.37,8464.0,36.1226,36.1419,36.0358,36.0358,8464.0
2018-05-10 14:00:00,37.37,37.45,37.35,37.44,8400.0,36.0358,36.113,36.0165,36.1033,8400.0
2018-05-10 14:30:00,37.45,37.52,37.38,37.52,10684.0,36.113,36.1805,36.0455,36.1805,10684.0
2018-05-10 15:00:00,37.49,37.49,37.42,37.47,15220.0,36.1515,36.1515,36.084,36.1322,15220.0
2018-05-10 15:30:00,37.47,37.52,37.42,37.49,42980.0,36.1322,36.1805,36.084,36.1515,42980.0
2018-05-11 09:30:00,37.4,37.88,37.24,37.85,15444.0,36.1409,36.6048,35.9863,36.5758,15444.0
2018-05-11 10:00:00,37.76,37.76,37.49,37.49,14360.0,36.4888,36.4888,36.2279,36.2279,14360.0
2018-05-11 10:30:00,37.53,37.53,37.45,37.5,9300.0,36.2666,36.2666,36.1893,36.2376,9300.0
2018-05-11 11:00:00,37.52,37.58,37.51,37.51,7444.0,36.2569,36.3149,36.2472,36.2472,7444.0
2018-05-11 11:30:00,37.47,37.5,37.4,37.47,14800.0,36.2086,36.2376,36.1409,36.2086,14800.0
2018-05-11 12:00:00,37.48,37.54,37.42,37.52,26704.0,36.2182,36.2762,36.1603,36.2569,26704.0
2018-05-11 12:30:00,37.54,37.66,37.49,37.66,19016.0,36.2762,36.3922,36.2279,36.3922,19016.0
2018-05-11 13:00:00,37.63,37.65,37.53,37.62,15312.0,36.3632,36.3825,36.2666,36.3535,15312.0
2018-05-11 13:30:00,37.64,37.64,37.5,37.55,17480.0,36.3729,36.3729,36.2376,36.2859,17480.0
2018-05-11 14:00:00,37.57,37.74,37.47,37.72,18080.0,36.3052,36.4695,36.2086,36.4502,18080.0
2018-05-11 14:30:00,37.7,37.79,37.67,37.79,90068.0,36.4308,36.5178,36.4018,36.5178,90068.0
2018-05-11 15:00:00,37.83,37.92,37.81,37.86,12016.0,36.5565,36.6434,36.5371,36.5854,12016.0
2018-05-11 15:30:00,37.9,37.94,37.81,37.88,48648.0,36.6241,36.6628,36.5371,36.6048,48648.0
2018-05-14 09:30:00,37.83,38.15,37.73,38.01,29208.0,36.5565,36.8657,36.4598,36.7304,29208.0
2018-05-14 10:00:00,38.13,38.14,37.88,38.13,9396.0,36.8464,36.856,36.6048,36.8464,9396.0
2018-05-14 10:30:00,38.14,38.14,38.03,38.11,8332.0,36.856,36.856,36.7497,36.827,8332.0
2018-05-14 11:00:00,38.11,38.15,37.99,38.0,14000.0,36.827,36.8657,36.7111,36.7207,14000.0
2018-05-14 11:30:00,38.01,38.08,37.91,38.06,36612.0,36.7304,36.798,36.6338,36.7787,36612.0
2018-05-14 12:00:00,38.0,38.05,37.92,37.99,55688.0,36.7207,36.7691,36.6434,36.7111,55688.0
2018-05-14 12:30:00,37.96,38.02,37.96,37.97,40924.0,36.6821,36.7401,36.6821,36.6917,40924.0
2018-05-14 13:00:00,37.97,38.03,37.96,37.99,31900.0,36.6917,36.7497,36.6821,36.7111,31900.0
2018-05-14 13:30:00,37.99,38.01,37.98,38.01,4728.0,36.7111,36.7304,36.7014,36.7304,4728.0
2018-05-14 14:00:00,38.02,38.02,37.92,37.95,30168.0,36.7401,36.7401,36.6434,36.6724,30168.0
2018-05-14 14:30:00,37.98,38.02,37.94,38.0,61200.0,36.7014,36.7401,36.6628,36.7207,61200.0
2018-05-14 15:00:00,37.99,38.02,37.92,38.02,25620.0,36.7111,36.7401,36.6434,36.7401,25620.0
2018-05-14 15:30:00,38.0,38.06,37.95,38.0,75624.0,36.7207,36.7787,36.6724,36.7207,75624.0
2018-05-15 09:30:00,37.77,37.83,37.45,37.48,41440.0,36.4985,36.5565,36.1893,36.2182,41440.0
2018-05-15 10:00:00,37.48,37.57,37.48,37.52,10800.0,36.2182,36.3052,36.2182,36.2569,10800.0
2018-05-15 10:30:00,37.53,37.58,37.42,37.47,68156.0,36.2666,36.3149,36.1603,36.2086,68156.0
2018-05-15 11:00:00,37.45,37.46,37.36,37.36,3600.0,36.1893,36.1989,36.1023,36.1023,3600.0
2018-05-15 11:30:00,37.39,37.41,37.33,37.4,18800.0,36.1313,36.1506,36.0733,36.1409,18800.0
2018-05-15 12:00:00,37.4,37.45,37.31,37.44,50352.0,36.1409,36.1893,36.054,36.1796,50352.0
2018-05-15 12:30:00,37.45,37.52,37.41,37.51,38668.0,36.1893,36.2569,36.1506,36.2472,38668.0
2018-05-15 13:00:00,37.54,37.55,37.42,37.5,22312.0,36.2762,36.2859,36.1603,36.2376,22312.0
2018-05-15 13:30:00,37.49,37.49,37.38,37.38,7200.0,36.2279,36.2279,36.1216,36.1216,7200.0
2018-05-15 14:00:00,37.4,37.48,37.34,37.43,22800.0,36.1409,36.2182,36.083,36.1699,22800.0
2018-05-15 14:30:00,37.42,37.51,37.4,37.42,42628.0,36.1603,36.2472,36.1409,36.1603,42628.0
2018-05-15 15:00:00,37.42,37.42,37.37,37.38,41668.0,36.1603,36.1603,36.1119,36.1216,41668.0
2018-05-15 15:30:00,37.37,37.38,37.27,37.33,151728.0,36.1119,36.1216,36.0153,36.0733,151728.0
2018-05-16 09:30:00,37.36,37.5,37.26,37.48,150236.0,36.1023,36.2376,36.0056,36.2182,150236.0
2018-05-16 10:00:00,37.51,37.65,37.44,37.62,18100.0,36.2472,36.3825,36.1796,36.3535,18100.0
2018-05-16 10:30:00,37.62,37.72,37.59,37.72,13772.0,36.3535,36.4502,36.3245,36.4502,13772.0
2018-05-16 11:00:00,37.73,37.98,37.73,37.91,28800.0,36.4598,36.7014,36.4598,36.6338,28800.0
2018-05-16 11:30:00,37.87,37.99,37.87,37.98,13232.0,36.5951,36.7111,36.5951,36.7014,13232.0
2018-05-16 12:00:00,37.97,38.04,37.92,37.97,20084.0,36.6917,36.7594,36.6434,36.6917,20084.0
2018-05-16 12:30:00,37.97,38.02,37.9,37.9,17136.0,36.6917,36.7401,36.6241,36.6241,17136.0
2018-05-16 13:00:00,37.94,37.95,37.9,37.93,14000.0,36.6628,36.6724,36.6241,36.6531,14000.0
2018-05-16 13:30:00,37.94,38.01,37.9,38.0,39388.0,36.6628,36.7304,36.6241,36.7207,39388.0
2018-05-16 14:00:00,38.0,38.02,37.95,38.0,108420.0,36.7207,36.7401,36.6724,36.7207,108420.0
2018-05-16 14:30:00,37.99,38.01,37.93,38.0,104360.0,36.7111,36.7304,36.6531,36.7207,104360.0
2018-05-16 15:00:00,38.0,38.01,37.89,37.9,82080.0,36.7207,36.7304,36.6144,36.6241,82080.0
2018-05-16 15:30:00,37.9,37.99,37.85,37.97,112304.0,36.6241,36.7111,36.5758,36.6917,112304.0
2018-05-17 09:30:00,37.87,37.92,37.75,37.77,42524.0,36.5951,36.6434,36.4792,36.4985,42524.0
2018-05-17 10:00:00,37.84,37.97,37.78,37.97,66832.0,36.5661,36.6917,36.5081,36.6917,66832.0
2018-05-17 10:30:00,37.92,38.04,37.92,37.97,26516.0,36.6434,36.7594,36.6434,36.6917,26516.0
2018-05-17 11:00:00,37.94,37.98,37.84,37.98,36800.0,36.6628,36.7014,36.5661,36.7014,36800.0
2018-05-17 11:30:00,37.94,38.07,37.94,38.05,75464.0,36.6628,36.7884,36.6628,36.7691,75464.0
2018-05-17 12:00:00,38.05,38.05,37.99,38.02,24188.0,36.7691,36.7691,36.7111,36.7401,24188.0
2018-05-17 12:30:00,38.06,38.07,37.94,37.94,11600.0,36.7787,36.7884,36.6628,36.6628,11600.0
2018-05-17 13:00:00,37.94,38.02,37.94,37.97,34076.0,36.6628,36.7401,36.6628,36.6917,34076.0
2018-05-17 13:30:00,37.97,37.97,37.88,37.91,26308.0,36.6917,36.6917,36.6048,36.6338,26308.0
2018-05-17 14:00:00,37.9,38.01,37.86,38.01,14800.0,36.6241,36.7304,36.5854,36.7304,14800.0
2018-05-17 14:30:00,38.0,38.0,37.93,37.93,18400.0,36.7207,36.7207,36.6531,36.6531,18400.0
2018-05-17 15:00:00,37.92,37.98,37.88,37.92,38592.0,36.6434,36.7014,36.6048,36.6434,38592.0
2018-05-17 15:30:00,37.94,37.95,37.84,37.91,139184.0,36.6628,36.6724,36.5661,36.6338,139184.0
2018-05-18 09:30:00,37.92,38.15,37.89,37.98,17464.0,36.6434,36.8657,36.6144,36.7014,17464.0
2018-05-18 10:00:00,38.02,38.12,37.92,38.12,30608.0,36.7401,36.8367,36.6434,36.8367,30608.0
2018-05-18 10:30:00,38.04,38.21,37.97,38.08,62536.0,36.7594,36.9237,36.6917,36.798,62536.0
2018-05-18 11:00:00,38.24,38.3,38.23,38.26,8400.0,36.9527,37.0106,36.943,36.972,8400.0
2018-05-18 11:30:00,38.23,38.34,38.23,38.33,59000.0,36.943,37.0493,36.943,37.0396,59000.0
2018-05-18 12:00:00,38.29,38.45,38.28,38.34,39408.0,37.001,37.1556,36.9913,37.0493,39408.0
2018-05-18 12:30:00,38.33,38.38,38.32,38.36,14000.0,37.0396,37.0879,37.03,37.0686,14000.0
2018-05-18 13:00:00,38.35,38.42,38.32,38.41,9996.0,37.059,37.1266,37.03,37.1169,9996.0
2018-05-18 13:30:00,38.44,38.47,38.39,38.44,32800.0,37.1459,37.1749,37.0976,37.1459,32800.0
2018-05-18 14:00:00,38.45,38.46,38.32,38.33,15200.0,37.1556,37.1653,37.03,37.0396,15200.0
2018-05-18 14:30:00,38.38,38.43,38.34,38.37,27256.0,37.0879,37.1363,37.0493,37.0783,27256.0
2018-05-18 15:00:00,38.35,38.41,38.32,38.32,153528.0,37.059,37.1169,37.03,37.03,153528.0
2018-05-18 15:30:00,38.35,38.37,38.24,38.24,146004.0,37.059,37.0783,36.9527,36.9527,146004.0
2018-05-21 09:30:00,38.41,38.5,38.1,38.36,9448.0,37.1169,37.2039,36.8174,37.0686,9448.0
2018-05-21 10:00:00,38.35,38.47,38.24,38.29,17584.0,37.059,37.1749,36.9527,37.001,17584.0
2018-05-21 10:30:00,38.28,38.42,38.26,38.34,13380.0,36.9913,37.1266,36.972,37.0493,13380.0
2018-05-21 11:00:00,38.34,38.38,38.14,38.14,38616.0,37.0493,37.0879,36.856,36.856,38616.0
2018-05-21 11:30:00,38.15,38.23,38.04,38.23,16680.0,36.8657,36.943,36.7594,36.943,16680.0
2018-05-21 12:00:00,38.2,38.26,38.18,38.22,14536.0,36.914,36.972,36.8947,36.9333,14536.0
2018-05-21 12:30:00,38.24,38.26,38.22,38.23,10000.0,36.9527,36.972,36.9333,36.943,10000.0
2018-05-21 13:00:00,38.21,38.29,38.17,38.17,12920.0,36.9237,37.001,36.885,36.885,12920.0
2018-05-21 13:30:00,38.18,38.22,38.13,38.15,9600.0,36.8947,36.9333,36.8464,36.8657,9600.0
2018-05-21 14:00:00,38.18,38.19,38.14,38.18,17528.0,36.8947,36.9043,36.856,36.8947,17528.0
2018-05-21 14:30:00,38.15,38.15,38.07,38.09,21564.0,36.8657,36.8657,36.7884,36.8077,21564.0
2018-05-21 15:00:00,38.08,38.13,38.03,38.09,29044.0,36.798,36.8464,36.7497,36.8077,29044.0
2018-05-21 15:30:00,38.1,38.12,37.93,38.1,93688.0,36.8174,36.8367,36.6531,36.8174,93688.0
2018-05-22 09:30:00,38.27,38.27,38.07,38.24,9740.0,36.9816,36.9816,36.7884,36.9527,9740.0
2018-05-22 10:00:00,38.24,38.32,38.22,38.26,12800.0,36.9527,37.03,36.9333,36.972,12800.0
2018-05-22 10:30:00,38.23,38.24,38.15,38.21,21448.0,36.943,36.9527,36.8657,36.9237,21448.0
2018-05-22 11:00:00,38.2,38.32,38.2,38.24,13600.0,36.914,37.03,36.914,36.9527,13600.0
2018-05-22 11:30:00,38.26,38.3,38.24,38.29,7600.0,36.972,37.0106,36.9527,37.001,7600.0
2018-05-22 12:00:00,38.27,38.36,38.24,38.24,18904.0,36.9816,37.0686,36.9527,36.9527,18904.0
2018-05-22 12:30:00,38.25,38.25,38.16,38.19,13600.0,36.9623,36.9623,36.8753,36.9043,13600.0
2018-05-22 13:00:00,38.19,38.19,38.06,38.1,16800.0,36.9043,36.9043,36.7787,36.8174,16800.0
2018-05-22 13:30:00,38.11,38.16,37.95,38.11,33188.0,36.827,36.8753,36.6724,36.827,33188.0
2018-05-22 14:00:00,38.11,38.15,38.09,38.1,23140.0,36.827,36.8657,36.8077,36.8174,23140.0
2018-05-22 14:30:00,38.1,38.11,38.02,38.08,42112.0,36.8174,36.827,36.7401,36.798,42112.0
2018-05-22 15:00:00,38.09,38.13,38.05,38.06,53804.0,36.8077,36.8464,36.7691,36.7787,53804.0
2018-05-22 15:30:00,38.05,38.09,37.92,38.03,104648.0,36.7691,36.8077,36.6434,36.7497,104648.0
2018-05-23 09:30:00,37.98,38.16,37.94,38.16,16492.0,36.7014,36.8753,36.6628,36.8753,16492.0
2018-05-23 10:00:00,38.16,38.25,38.12,38.12,14976.0,36.8753,36.9623,36.8367,36.8367,14976.0
2018-05-23 10:30:00,38.13,38.18,38.03,38.11,14800.0,36.8464,36.8947,36.7497,36.827,14800.0
2018-05-23 11:00:00,38.13,38.23,38.1,38.23,7796.0,36.8464,36.943,36.8174,36.943,7796.0
2018-05-23 11:30:00,38.23,38.27,38.18,38.2,23780.0,36.943,36.9816,36.8947,36.914,23780.0
2018-05-23 12:00:00,38.18,38.18,38.09,38.09,6400.0,36.8947,36.8947,36.8077,36.8077,6400.0
2018-05-23 12:30:00,38.09,38.16,38.06,38.15,13920.0,36.8077,36.8753,36.7787,36.8657,13920.0
2018-05-23 13:00:00,38.14,38.14,38.08,38.08,5736.0,36.856,36.856,36.798,36.798,5736.0
2018-05-23 13:30:00,38.06,38.17,38.06,38.08,7800.0,36.7787,36.885,36.7787,36.798,7800.0
2018-05-23 14:00:00,38.13,38.2,38.09,38.13,19200.0,36.8464,36.914,36.8077,36.8464,19200.0
2018-05-23 14:30:00,38.16,38.19,38.13,38.18,6340.0,36.8753,36.9043,36.8464,36.8947,6340.0
2018-05-23 15:00:00,38.2,38.2,38.1,38.18,11692.0,36.914,36.914,36.8174,36.8947,11692.0
2018-05-23 15:30:00,38.14,38.19,38.09,38.19,35412.0,36.856,36.9043,36.8077,36.9043,35412.0
2018-05-24 09:30:00,38.27,38.27,38.06,38.1,25984.0,36.9816,36.9816,36.7787,36.8174,25984.0
2018-05-24 10:00:00,38.08,38.14,37.79,37.81,27792.0,36.798,36.856,36.5178,36.5371,27792.0
2018-05-24 10:30:00,37.84,37.99,37.78,37.87,18500.0,36.5661,36.7111,36.5081,36.5951,18500.0
2018-05-24 11:00:00,37.84,37.89,37.72,37.79,55600.0,36.5661,36.6144,36.4502,36.5178,55600.0
2018-05-24 11:30:00,37.79,37.9,37.79,37.9,20436.0,36.5178,36.6241,36.5178,36.6241,20436.0
2018-05-24 12:00:00,37.94,37.97,37.92,37.93,16000.0,36.6628,36.6917,36.6434,36.6531,16000.0
2018-05-24 12:30:00,37.97,37.98,37.89,37.94,24144.0,36.6917,36.7014,36.6144,36.6628,24144.0
2018-05-24 13:00:00,37.96,38.01,37.91,37.94,14008.0,36.6821,36.7304,36.6338,36.6628,14008.0
2018-05-24 13:30:00,37.95,38.01,37.9,37.97,37600.0,36.6724,36.7304,36.6241,36.6917,37600.0
2018-05-24 14:00:00,38.0,38.05,37.97,38.04,18140.0,36.7207,36.7691,36.6917,36.7594,18140.0
2018-05-24 14:30:00,38.01,38.06,37.92,37.92,21200.0,36.7304,36.7787,36.6434,36.6434,21200.0
2018-05-24 15:00:00,37.93,38.03,37.92,37.96,17568.0,36.6531,36.7497,36.6434,36.6821,17568.0
2018-05-24 15:30:00,37.95,37.96,37.83,37.88,79052.0,36.6724,36.6821,36.5565,36.6048,79052.0
2018-05-25 09:30:00,37.96,37.96,37.69,37.69,46296.0,36.6821,36.6821,36.4212,36.4212,46296.0
2018-05-25 10:00:00,37.74,37.78,37.7,37.74,22728.0,36.4695,36.5081,36.4308,36.4695,22728.0
2018-05-25 10:30:00,37.75,37.79,37.51,37.51,36036.0,36.4792,36.5178,36.2472,36.2472,36036.0
2018-05-25 11:00:00,37.55,37.55,37.39,37.43,33116.0,36.2859,36.2859,36.1313,36.1699,33116.0
2018-05-25 11:30:00,37.41,37.51,37.41,37.47,14800.0,36.1506,36.2472,36.1506,36.2086,14800.0
2018-05-25 12:00:00,37.5,37.54,37.36,37.4,17200.0,36.2376,36.2762,36.1023,36.1409,17200.0
2018-05-25 12:30:00,37.45,37.45,37.35,37.41,16800.0,36.1893,36.1893,36.0926,36.1506,16800.0
2018-05-25 13:00:00,37.43,37.46,37.3,37.35,23640.0,36.1699,36.1989,36.0443,36.0926,23640.0
2018-05-25 13:30:00,37.35,37.35,37.2,37.21,28104.0,36.0926,36.0926,35.9477,35.9573,28104.0
2018-05-25 14:00:00,37.22,37.31,37.17,37.21,43672.0,35.967,36.054,35.9187,35.9573,43672.0
2018-05-25 14:30:00,37.26,37.26,37.08,37.13,52920.0,36.0056,36.0056,35.8317,35.88,52920.0
2018-05-25 15:00:00,37.1,37.22,37.07,37.22,77412.0,35.851,35.967,35.822,35.967,77412.0
2018-05-25 15:30:00,37.2,37.24,37.11,37.2,84212.0,35.9477,35.9863,35.8607,35.9477,84212.0
2018-05-29 09:30:00,36.96,37.44,36.85,36.9,46504.0,35.7157,36.1796,35.6095,35.6578,46504.0
2018-05-29 10:00:00,36.9,36.91,36.74,36.79,18584.0,35.6578,35.6674,35.5032,35.5515,18584.0
2018-05-29 10:30:00,36.8,36.8,36.57,36.57,29600.0,35.5611,35.5611,35.3389,35.3389,29600.0
2018-05-29 11:00:00,36.57,36.6,36.41,36.6,49436.0,35.3389,35.3679,35.1843,35.3679,49436.0
2018-05-29 11:30:00,36.58,36.58,36.28,36.31,44756.0,35.3485,35.3485,35.0586,35.0876,44756.0
2018-05-29 12:00:00,36.27,36.37,36.21,36.32,34740.0,35.049,35.1456,34.991,35.0973,34740.0
2018-05-29 12:30:00,36.32,36.54,36.31,36.51,105768.0,35.0973,35.3099,35.0876,35.2809,105768.0
2018-05-29 13:00:00,36.56,36.65,36.55,36.65,15544.0,35.3292,35.4162,35.3195,35.4162,15544.0
2018-05-29 13:30:00,36.62,36.62,36.55,36.56,25688.0,35.3872,35.3872,35.3195,35.3292,25688.0
2018-05-29 14:00:00,36.6,36.6,36.49,36.55,21180.0,35.3679,35.3679,35.2616,35.3195,21180.0
2018-05-29 14:30:00,36.57,36.6,36.48,36.51,23200.0,35.3389,35.3679,35.2519,35.2809,23200.0
2018-05-29 15:00:00,36.49,36.71,36.49,36.65,30852.0,35.2616,35.4742,35.2616,35.4162,30852.0
2018-05-29 15:30:00,36.67,36.85,36.64,36.8,92188.0,35.4355,35.6095,35.4065,35.5611,92188.0
2018-05-30 09:30:00,36.98,37.24,36.54,37.17,100740.0,35.7351,35.9863,35.3099,35.9187,100740.0
2018-05-30 10:00:00,37.18,37.24,37.13,37.23,18072.0,35.9283,35.9863,35.88,35.9767,18072.0
2018-05-30 10:30:00,37.27,37.55,37.26,37.55,65288.0,36.0153,36.2859,36.0056,36.2859,65288.0
2018-05-30 11:00:00,37.55,37.56,37.48,37.5,35200.0,36.2859,36.2955,36.2182,36.2376,35200.0
2018-05-30 11:30:00,37.49,37.55,37.48,37.52,15524.0,36.2279,36.2859,36.2182,36.2569,15524.0
2018-05-30 12:00:00,37.58,37.59,37.57,37.59,12000.0,36.3149,36.3245,36.3052,36.3245,12000.0
2018-05-30 12:30:00,37.59,37.61,37.52,37.57,16400.0,36.3245,36.3439,36.2569,36.3052,16400.0
2018-05-30 13:00:00,37.57,37.57,37.51,37.54,13260.0,36.3052,36.3052,36.2472,36.2762,13260.0
2018-05-30 13:30:00,37.51,37.6,37.51,37.56,14400.0,36.2472,36.3342,36.2472,36.2955,14400.0
2018-05-30 14:00:00,37.58,37.65,37.54,37.65,18800.0,36.3149,36.3825,36.2762,36.3825,18800.0
2018-05-30 14:30:00,37.65,37.71,37.59,37.59,24620.0,36.3825,36.4405,36.3245,36.3245,24620.0
2018-05-30 15:00:00,37.58,37.6,37.46,37.53,22400.0,36.3149,36.3342,36.1989,36.2666,22400.0
2018-05-30 15:30:00,37.52,37.52,37.36,37.48,135100.0,36.2569,36.2569,36.1023,36.2182,135100.0
2018-05-31 09:30:00,37.45,37.7,37.31,37.5,59808.0,36.1893,36.4308,36.054,36.2376,59808.0
2018-05-31 10:00:00,37.41,37.48,37.36,37.42,16876.0,36.1506,36.2182,36.1023,36.1603,16876.0
2018-05-31 10:30:00,37.37,37.52,37.34,37.52,44808.0,36.1119,36.2569,36.083,36.2569,44808.0
2018-05-31 11:00:00,37.6,37.65,37.53,37.61,11200.0,36.3342,36.3825,36.2666,36.3439,11200.0
2018-05-31 11:30:00,37.65,37.71,37.59,37.6,14120.0,36.3825,36.4405,36.3245,36.3342,14120.0
2018-05-31 12:00:00,37.6,37.6,37.49,37.55,10400.0,36.3342,36.3342,36.2279,36.2859,10400.0
2018-05-31 12:30:00,37.55,37.63,37.55,37.61,28800.0,36.2859,36.3632,36.2859,36.3439,28800.0
2018-05-31 13:00:00,37.62,37.65,37.6,37.62,45880.0,36.3535,36.3825,36.3342,36.3535,45880.0
2018-05-31 13:30:00,37.63,37.65,37.54,37.54,24868.0,36.3632,36.3825,36.2762,36.2762,24868.0
2018-05-31 14:00:00,37.53,37.7,37.49,37.69,34256.0,36.2666,36.4308,36.2279,36.4212,34256.0
2018-05-31 14:30:00,37.69,37.73,37.6,37.67,47200.0,36.4212,36.4598,36.3342,36.4018,47200.0
2018-05-31 15:00:00,37.66,37.73,37.58,37.64,37904.0,36.3922,36.4598,36.3149,36.3729,37904.0
2018-05-31 15:30:00,37.63,37.67,37.51,37.57,111324.0,36.3632,36.4018,36.2472,36.3052,111324.0
2018-06-01 09:30:00,37.88,38.03,37.57,37.77,26308.0,36.6048,36.7497,36.3052,36.4985,26308.0
2018-06-01 10:00:00,37.79,37.8,37.64,37.76,12432.0,36.5178,36.5275,36.3729,36.4888,12432.0
2018-06-01 10:30:00,37.78,37.78,37.72,37.73,18456.0,36.5081,36.5081,36.4502,36.4598,18456.0
2018-06-01 11:00:00,37.78,37.87,37.72,37.87,60800.0,36.5081,36.5951,36.4502,36.5951,60800.0
2018-06-01 11:30:00,37.87,37.94,37.81,37.94,12400.0,36.5951,36.6628,36.5371,36.6628,12400.0
2018-06-01 12:00:00,37.93,38.06,37.9,37.99,20604.0,36.6531,36.7787,36.6241,36.7111,20604.0
2018-06-01 12:30:00,38.0,38.12,38.0,38.06,11600.0,36.7207,36.8367,36.7207,36.7787,11600.0
2018-06-01 13:00:00,38.08,38.13,38.02,38.04,14800.0,36.798,36.8464,36.7401,36.7594,14800.0
2018-06-01 13:30:00,38.08,38.08,37.95,38.04,16136.0,36.798,36.798,36.6724,36.7594,16136.0
2018-06-01 14:00:00,38.0,38.03,37.97,37.99,48760.0,36.7207,36.7497,36.6917,36.7111,48760.0
2018-06-01 14:30:00,37.99,38.08,37.97,38.04,13200.0,36.7111,36.798,36.6917,36.7594,13200.0
2018-06-01 15:00:00,38.02,38.02,37.8,37.8,160296.0,36.7401,36.7401,36.5275,36.5275,160296.0
2018-06-01 15:30:00,37.8,37.8,37.69,37.74,125396.0,36.5275,36.5275,36.4212,36.4695,125396.0
2018-06-04 09:30:00,37.82,37.85,37.64,37.72,14852.0,36.5468,36.5758,36.3729,36.4502,14852.0
2018-06-04 10:00:00,37.75,38.17,37.74,37.99,46536.0,36.4792,36.885,36.4695,36.7111,46536.0
2018-06-04 10:30:00,37.99,38.03,37.93,38.01,24928.0,36.7111,36.7497,36.6531,36.7304,24928.0
2018-06-04 11:00:00,38.03,38.11,38.03,38.07,12368.0,36.7497,36.827,36.7497,36.7884,12368.0
2018-06-04 11:30:00,38.11,38.29,38.08,38.26,40592.0,36.827,37.001,36.798,36.972,40592.0
2018-06-04 12:00:00,38.24,38.3,38.19,38.23,24452.0,36.9527,37.0106,36.9043,36.943,24452.0
2018-06-04 12:30:00,38.26,38.26,38.19,38.24,7600.0,36.972,36.972,36.9043,36.9527,7600.0
2018-06-04 13:00:00,38.29,38.35,38.25,38.31,10644.0,37.001,37.059,36.9623,37.0203,10644.0
2018-06-04 13:30:00,38.31,38.32,38.25,38.31,38296.0,37.0203,37.03,36.9623,37.0203,38296.0
2018-06-04 14:00:00,38.3,38.35,38.29,38.34,34808.0,37.0106,37.059,37.001,37.0493,34808.0
2018-06-04 14:30:00,38.37,38.43,38.37,38.41,14712.0,37.0783,37.1363,37.0783,37.1169,14712.0
2018-06-04 15:00:00,38.45,38.45,38.39,38.45,14400.0,37.1556,37.1556,37.0976,37.1556,14400.0
2018-06-04 15:30:00,38.45,38.45,38.33,38.44,84248.0,37.1556,37.1556,37.0396,37.1459,84248.0
2018-06-05 09:30:00,38.39,38.72,38.39,38.68,30756.0,37.0976,37.4165,37.0976,37.3778,30756.0
2018-06-05 10:00:00,38.69,38.83,38.63,38.67,22288.0,37.3875,37.5228,37.3295,37.3682,22288.0
2018-06-05 10:30:00,38.73,38.8,38.58,38.63,25804.0,37.4262,37.4938,37.2812,37.3295,25804.0
2018-06-05 11:00:00,38.6,38.63,38.44,38.55,19400.0,37.3005,37.3295,37.1459,37.2522,19400.0
2018-06-05 11:30:00,38.56,38.65,38.52,38.65,35472.0,37.2619,37.3489,37.2232,37.3489,35472.0
2018-06-05 12:00:00,38.65,38.82,38.59,38.81,34000.0,37.3489,37.5131,37.2909,37.5035,34000.0
2018-06-05 12:30:00,38.82,38.89,38.66,38.67,41200.0,37.5131,37.5808,37.3585,37.3682,41200.0
2018-06-05 13:00:00,38.65,38.81,38.6,38.73,25400.0,37.3489,37.5035,37.3005,37.4262,25400.0
2018-06-05 13:30:00,38.77,38.85,38.63,38.66,41320.0,37.4648,37.5421,37.3295,37.3585,41320.0
2018-06-05 14:00:00,38.63,38.72,38.58,38.69,20724.0,37.3295,37.4165,37.2812,37.3875,20724.0
2018-06-05 14:30:00,38.72,38.72,38.58,38.7,27480.0,37.4165,37.4165,37.2812,37.3972,27480.0
2018-06-05 15:00:00,38.71,38.79,38.62,38.64,34800.0,37.4068,37.4841,37.3199,37.3392,34800.0
2018-06-05 15:30:00,38.65,38.88,38.65,38.83,119000.0,37.3489,37.5711,37.3489,37.5228,119000.0
2018-06-06 09:30:00,38.94,39.35,38.8,38.95,29236.0,37.6291,38.0253,37.4938,37.6388,29236.0
2018-06-06 10:00:00,38.87,39.08,38.87,39.08,22012.0,37.5614,37.7644,37.5614,37.7644,22012.0
2018-06-06 10:30:00,39.08,39.25,39.08,39.25,10800.0,37.7644,37.9287,37.7644,37.9287,10800.0
2018-06-06 11:00:00,39.25,39.32,39.14,39.32,22400.0,37.9287,37.9963,37.8224,37.9963,22400.0
2018-06-06 11:30:00,39.32,39.35,39.27,39.31,25840.0,37.9963,38.0253,37.948,37.9866,25840.0
2018-06-06 12:00:00,39.33,39.41,39.26,39.41,40000.0,38.006,38.0833,37.9383,38.0833,40000.0
2018-06-06 12:30:00,39.35,39.43,39.34,39.43,18264.0,38.0253,38.1026,38.0156,38.1026,18264.0
2018-06-06 13:00:00,39.49,39.49,39.38,39.4,15200.0,38.1606,38.1606,38.0543,38.0736,15200.0
2018-06-06 13:30:00,39.41,39.5,39.41,39.47,12236.0,38.0833,38.1702,38.0833,38.1412,12236.0
2018-06-06 14:00:00,39.48,39.57,39.48,39.56,10800.0,38.1509,38.2379,38.1509,38.2282,10800.0
2018-06-06 14:30:00,39.56,39.71,39.56,39.68,15200.0,38.2282,38.3732,38.2282,38.3442,15200.0
2018-06-06 15:00:00,39.7,39.78,39.67,39.77,62672.0,38.3635,38.4408,38.3345,38.4311,62672.0
2018-06-06 15:30:00,39.75,39.86,39.73,39.84,139144.0,38.4118,38.5181,38.3925,38.4988,139144.0
2018-06-07 09:30:00,39.98,40.13,39.7,39.77,162948.0,38.6341,38.779,38.3635,38.4311,162948.0
2018-06-07 10:00:00,39.86,39.86,39.67,39.68,21424.0,38.5181,38.5181,38.3345,38.3442,21424.0
2018-06-07 10:30:00,39.69,39.79,39.64,39.75,28948.0,38.3538,38.4505,38.3055,38.4118,28948.0
2018-06-07 11:00:00,39.73,39.82,39.72,39.8,31496.0,38.3925,38.4795,38.3828,38.4601,31496.0
2018-06-07 11:30:00,39.8,39.94,39.77,39.94,40968.0,38.4601,38.5954,38.4311,38.5954,40968.0
2018-06-07 12:00:00,39.91,39.93,39.75,39.83,30400.0,38.5664,38.5858,38.4118,38.4891,30400.0
2018-06-07 12:30:00,39.83,39.88,39.73,39.75,24964.0,38.4891,38.5374,38.3925,38.4118,24964.0
2018-06-07 13:00:00,39.76,39.78,39.72,39.74,41600.0,38.4215,38.4408,38.3828,38.4022,41600.0
2018-06-07 13:30:00,39.74,39.76,39.69,39.69,52120.0,38.4022,38.4215,38.3538,38.3538,52120.0
2018-06-07 14:00:00,39.7,39.72,39.63,39.67,28104.0,38.3635,38.3828,38.2959,38.3345,28104.0
2018-06-07 14:30:00,39.68,39.84,39.68,39.79,23016.0,38.3442,38.4988,38.3442,38.4505,23016.0
2018-06-07 15:00:00,39.75,39.82,39.72,39.77,21200.0,38.4118,38.4795,38.3828,38.4311,21200.0
2018-06-07 15:30:00,39.81,39.84,39.65,39.69,109324.0,38.4698,38.4988,38.3152,38.3538,109324.0
2018-06-08 09:30:00,39.75,40.01,39.64,39.88,27596.0,38.4118,38.6631,38.3055,38.5374,27596.0
2018-06-08 10:00:00,39.88,40.04,39.77,39.9,16504.0,38.5374,38.6921,38.4311,38.5568,16504.0
2018-06-08 10:30:00,39.84,39.84,39.74,39.8,3600.0,38.4988,38.4988,38.4022,38.4601,3600.0
2018-06-08 11:00:00,39.85,39.93,39.74,39.74,16524.0,38.5085,38.5858,38.4022,38.4022,16524.0
2018-06-08 11:30:00,39.78,39.79,39.68,39.75,10000.0,38.4408,38.4505,38.3442,38.4118,10000.0
2018-06-08 12:00:00,39.82,39.85,39.74,39.82,55244.0,38.4795,38.5085,38.4022,38.4795,55244.0
2018-06-08 12:30:00,39.85,39.92,39.8,39.81,7600.0,38.5085,38.5761,38.4601,38.4698,7600.0
2018-06-08 13:00:00,39.83,39.83,39.77,39.78,8544.0,38.4891,38.4891,38.4311,38.4408,8544.0
2018-06-08 13:30:00,39.81,39.91,39.79,39.87,13680.0,38.4698,38.5664,38.4505,38.5278,13680.0
2018-06-08 14:00:00,39.9,40.07,39.89,40.07,11664.0,38.5568,38.721,38.5471,38.721,11664.0
2018-06-08 14:30:00,40.04,40.07,39.93,39.95,13916.0,38.6921,38.721,38.5858,38.6051,13916.0
2018-06-08 15:00:00,39.99,40.07,39.91,39.92,25896.0,38.6437,38.721,38.5664,38.5761,25896.0
2018-06-08 15:30:00,39.92,39.96,39.84,39.95,98744.0,38.5761,38.6148,38.4988,38.6051,98744.0
2018-06-11 09:30:00,39.88,40.22,39.77,39.82,28112.0,38.5374,38.866,38.4311,38.4795,28112.0
2018-06-11 10:00:00,39.83,39.98,39.81,39.97,8740.0,38.4891,38.6341,38.4698,38.6244,8740.0
2018-06-11 10:30:00,40.05,40.06,39.85,40.06,73044.0,38.7017,38.7114,38.5085,38.7114,73044.0
2018-06-11 11:00:00,40.07,40.07,39.99,39.99,5152.0,38.721,38.721,38.6437,38.6437,5152.0
2018-06-11 11:30:00,40.02,40.2,40.02,40.2,6400.0,38.6727,38.8467,38.6727,38.8467,6400.0
2018-06-11 12:00:00,40.2,40.25,40.2,40.24,10800.0,38.8467,38.895,38.8467,38.8853,10800.0
2018-06-11 12:30:00,40.24,40.26,40.22,40.22,2400.0,38.8853,38.9047,38.866,38.866,2400.0
2018-06-11 13:00:00,40.25,40.25,40.15,40.17,8960.0,38.895,38.895,38.7984,38.8177,8960.0
2018-06-11 13:30:00,40.21,40.29,40.19,40.2,13600.0,38.8563,38.9336,38.837,38.8467,13600.0
2018-06-11 14:00:00,40.2,40.29,40.2,40.27,6508.0,38.8467,38.9336,38.8467,38.9143,6508.0
2018-06-11 14:30:00,40.27,40.41,40.26,40.35,14444.0,38.9143,39.0496,38.9047,38.9916,14444.0
2018-06-11 15:00:00,40.35,40.36,40.26,40.35,15604.0,38.9916,39.0013,38.9047,38.9916,15604.0
2018-06-11 15:30:00,40.35,40.35,40.23,40.24,58272.0,38.9916,38.9916,38.8757,38.8853,58272.0
2018-06-12 09:30:00,40.52,40.55,40.15,40.22,105700.0,39.1559,39.1849,38.7984,38.866,105700.0
2018-06-12 10:00:00,40.19,40.38,40.19,40.31,55900.0,38.837,39.0206,38.837,38.953,55900.0
2018-06-12 10:30:00,40.32,40.44,40.29,40.44,56720.0,38.9626,39.0786,38.9336,39.0786,56720.0
2018-06-12 11:00:00,40.45,40.46,40.33,40.46,11340.0,39.0883,39.0979,38.9723,39.0979,11340.0
2018-06-12 11:30:00,40.46,40.5,40.44,40.47,45828.0,39.0979,39.1366,39.0786,39.1076,45828.0
2018-06-12 12:00:00,40.5,40.64,40.45,40.64,28208.0,39.1366,39.2719,39.0883,39.2719,28208.0
2018-06-12 12:30:00,40.63,40.63,40.41,40.43,26568.0,39.2622,39.2622,39.0496,39.0689,26568.0
2018-06-12 13:00:00,40.42,40.58,40.42,40.48,39600.0,39.0593,39.2139,39.0593,39.1172,39600.0
2018-06-12 13:30:00,40.5,40.56,40.5,40.55,28716.0,39.1366,39.1946,39.1366,39.1849,28716.0
2018-06-12 14:00:00,40.55,40.58,40.48,40.52,15148.0,39.1849,39.2139,39.1172,39.1559,15148.0
2018-06-12 14:30:00,40.51,40.51,40.42,40.46,13372.0,39.1462,39.1462,39.0593,39.0979,13372.0
2018-06-12 15:00:00,40.47,40.61,40.47,40.57,52044.0,39.1076,39.2429,39.1076,39.2042,52044.0
2018-06-12 15:30:00,40.57,40.6,40.5,40.56,70912.0,39.2042,39.2332,39.1366,39.1946,70912.0
2018-06-13 09:30:00,40.68,40.68,40.38,40.6,59684.0,39.3105,39.3105,39.0206,39.2332,59684.0
2018-06-13 10:00:00,40.6,40.71,40.54,40.71,31736.0,39.2332,39.3395,39.1752,39.3395,31736.0
2018-06-13 10:30:00,40.71,40.71,40.57,40.71,18776.0,39.3395,39.3395,39.2042,39.3395,18776.0
2018-06-13 11:00:00,40.71,40.87,40.69,40.83,66416.0,39.3395,39.4941,39.3202,39.4555,66416.0
2018-06-13 11:30:00,40.84,40.95,40.81,40.86,89764.0,39.4651,39.5714,39.4361,39.4845,89764.0
2018-06-13 12:00:00,40.82,40.85,40.76,40.77,12780.0,39.4458,39.4748,39.3878,39.3975,12780.0
2018-06-13 12:30:00,40.78,40.78,40.67,40.67,25512.0,39.4071,39.4071,39.3009,39.3009,25512.0
2018-06-13 13:00:00,40.67,40.73,40.64,40.73,21700.0,39.3009,39.3588,39.2719,39.3588,21700.0
2018-06-13 13:30:00,40.69,40.8,40.69,40.73,29472.0,39.3202,39.4265,39.3202,39.3588,29472.0
2018-06-13 14:00:00,40.76,40.76,40.64,40.64,13600.0,39.3878,39.3878,39.2719,39.2719,13600.0
2018-06-13 14:30:00,40.58,40.73,40.58,40.69,20004.0,39.2139,39.3588,39.2139,39.3202,20004.0
2018-06-13 15:00:00,40.69,40.74,40.62,40.62,20400.0,39.3202,39.3685,39.2525,39.2525,20400.0
2018-06-13 15:30:00,40.6,40.69,40.58,40.66,60116.0,39.2332,39.3202,39.2139,39.2912,60116.0
2018-06-14 09:30:00,40.75,40.89,40.49,40.55,18036.0,39.3782,39.5134,39.1269,39.1849,18036.0
2018-06-14 10:00:00,40.59,40.62,40.53,40.6,10400.0,39.2235,39.2525,39.1656,39.2332,10400.0
2018-06-14 10:30:00,40.6,40.64,40.53,40.57,10800.0,39.2332,39.2719,39.1656,39.2042,10800.0
2018-06-14 11:00:00,40.57,40.77,40.54,40.76,22400.0,39.2042,39.3975,39.1752,39.3878,22400.0
2018-06-14 11:30:00,40.81,40.85,40.78,40.78,13980.0,39.4361,39.4748,39.4071,39.4071,13980.0
2018-06-14 12:00:00,40.79,40.87,40.79,40.8,26416.0,39.4168,39.4941,39.4168,39.4265,26416.0
2018-06-14 12:30:00,40.75,40.77,40.67,40.72,23800.0,39.3782,39.3975,39.3009,39.3492,23800.0
2018-06-14 13:00:00,40.71,40.74,40.67,40.73,19448.0,39.3395,39.3685,39.3009,39.3588,19448.0
2018-06-14 13:30:00,40.74,40.84,40.69,40.71,27848.0,39.3685,39.4651,39.3202,39.3395,27848.0
2018-06-14 14:00:00,40.73,40.85,40.73,40.82,15776.0,39.3588,39.4748,39.3588,39.4458,15776.0
2018-06-14 14:30:00,40.82,40.95,40.82,40.95,28124.0,39.4458,39.5714,39.4458,39.5714,28124.0
2018-06-14 15:00:00,40.9,41.05,40.9,41.05,24736.0,39.5231,39.6681,39.5231,39.6681,24736.0
2018-06-14 15:30:00,41.05,41.06,40.98,41.04,60692.0,39.6681,39.6777,39.6004,39.6584,60692.0
2018-06-15 09:30:00,41.16,41.65,41.07,41.11,300004.0,39.7744,40.2479,39.6874,39.726,300004.0
2018-06-15 10:00:00,41.13,41.23,41.07,41.14,15724.0,39.7454,39.842,39.6874,39.755,15724.0
2018-06-15 10:30:00,41.13,41.15,41.0,41.07,17780.0,39.7454,39.7647,39.6197,39.6874,17780.0
2018-06-15 11:00:00,41.14,41.32,41.12,41.32,22952.0,39.755,39.929,39.7357,39.929,22952.0
2018-06-15 11:30:00,41.29,41.32,41.2,41.27,30996.0,39.9,39.929,39.813,39.8807,30996.0
2018-06-15 12:00:00,41.31,41.38,41.25,41.32,17544.0,39.9193,39.9869,39.8613,39.929,17544.0
2018-06-15 12:30:00,41.3,41.46,41.3,41.46,21940.0,39.9096,40.0643,39.9096,40.0643,21940.0
2018-06-15 13:00:00,41.49,41.59,41.44,41.56,29244.0,40.0932,40.1899,40.0449,40.1609,29244.0
2018-06-15 13:30:00,41.49,41.53,41.38,41.49,38024.0,40.0932,40.1319,39.9869,40.0932,38024.0
2018-06-15 14:00:00,41.49,41.57,41.46,41.55,23280.0,40.0932,40.1706,40.0643,40.1512,23280.0
2018-06-15 14:30:00,41.55,41.59,41.47,41.51,41848.0,40.1512,40.1899,40.0739,40.1126,41848.0
2018-06-15 15:00:00,41.51,41.55,41.45,41.5,58896.0,40.1126,40.1512,40.0546,40.1029,58896.0
2018-06-15 15:30:00,41.5,41.53,41.28,41.4,184108.0,40.1029,40.1319,39.8903,40.0063,184108.0
2018-06-18 09:30:00,41.3,41.7,40.94,41.03,42784.0,39.9096,40.2962,39.5618,39.6487,42784.0
2018-06-18 10:00:00,40.98,41.02,40.98,41.01,9156.0,39.6004,39.6391,39.6004,39.6294,9156.0
2018-06-18 10:30:00,41.0,41.09,41.0,41.02,14800.0,39.6197,39.7067,39.6197,39.6391,14800.0
2018-06-18 11:00:00,41.0,41.1,40.98,41.09,30192.0,39.6197,39.7164,39.6004,39.7067,30192.0
2018-06-18 11:30:00,41.1,41.12,40.93,41.1,20400.0,39.7164,39.7357,39.5521,39.7164,20400.0
2018-06-18 12:00:00,41.11,41.19,41.06,41.06,36796.0,39.726,39.8033,39.6777,39.6777,36796.0
2018-06-18 12:30:00,41.13,41.16,41.11,41.15,9200.0,39.7454,39.7744,39.726,39.7647,9200.0
2018-06-18 13:00:00,41.15,41.29,41.15,41.22,50196.0,39.7647,39.9,39.7647,39.8323,50196.0
2018-06-18 13:30:00,41.26,41.27,41.2,41.21,36516.0,39.871,39.8807,39.813,39.8227,36516.0
2018-06-18 14:00:00,41.2,41.27,41.19,41.27,17156.0,39.813,39.8807,39.8033,39.8807,17156.0
2018-06-18 14:30:00,41.27,41.29,41.02,41.02,75828.0,39.8807,39.9,39.6391,39.6391,75828.0
2018-06-18 15:00:00,41.09,41.13,41.01,41.06,19836.0,39.7067,39.7454,39.6294,39.6777,19836.0
2018-06-18 15:30:00,41.07,41.07,40.89,40.89,51884.0,39.6874,39.6874,39.5134,39.5134,51884.0
2018-06-19 09:30:00,40.83,41.03,40.61,40.65,23308.0,39.4555,39.6487,39.2429,39.2815,23308.0
2018-06-19 10:00:00,40.51,40.62,40.24,40.42,53064.0,39.1462,39.2525,38.8853,39.0593,53064.0
2018-06-19 10:30:00,40.42,40.51,40.31,40.48,39356.0,39.0593,39.1462,38.953,39.1172,39356.0
2018-06-19 11:00:00,40.48,40.72,40.48,40.67,29668.0,39.1172,39.3492,39.1172,39.3009,29668.0
2018-06-19 11:30:00,40.71,40.81,40.66,40.75,24292.0,39.3395,39.4361,39.2912,39.3782,24292.0
2018-06-19 12:00:00,40.73,40.83,40.66,40.81,25584.0,39.3588,39.4555,39.2912,39.4361,25584.0
2018-06-19 12:30:00,40.79,40.84,40.74,40.84,12244.0,39.4168,39.4651,39.3685,39.4651,12244.0
2018-06-19 13:00:00,40.85,40.88,40.77,40.82,10800.0,39.4748,39.5038,39.3975,39.4458,10800.0
2018-06-19 13:30:00,40.82,40.89,40.81,40.87,16820.0,39.4458,39.5134,39.4361,39.4941,16820.0
2018-06-19 14:00:00,40.81,40.83,40.73,40.73,31008.0,39.4361,39.4555,39.3588,39.3588,31008.0
2018-06-19 14:30:00,40.78,40.85,40.78,40.79,17600.0,39.4071,39.4748,39.4071,39.4168,17600.0
2018-06-19 15:00:00,40.77,40.89,40.72,40.82,19756.0,39.3975,39.5134,39.3492,39.4458,19756.0
2018-06-19 15:30:00,40.79,40.92,40.74,40.9,61524.0,39.4168,39.5424,39.3685,39.5231,61524.0
2018-06-20 09:30:00,40.95,41.15,40.82,40.84,16900.0,39.5714,39.7647,39.4458,39.4651,16900.0
2018-06-20 10:00:00,40.82,40.96,40.8,40.85,32400.0,39.4458,39.5811,39.4265,39.4748,32400.0
2018-06-20 10:30:00,40.82,40.82,40.63,40.74,24204.0,39.4458,39.4458,39.2622,39.3685,24204.0
2018-06-20 11:00:00,40.85,40.85,40.65,40.73,15032.0,39.4748,39.4748,39.2815,39.3588,15032.0
2018-06-20 11:30:00,40.73,40.82,40.64,40.67,13000.0,39.3588,39.4458,39.2719,39.3009,13000.0
2018-06-20 12:00:00,40.71,40.73,40.67,40.72,32648.0,39.3395,39.3588,39.3009,39.3492,32648.0
2018-06-20 12:30:00,40.68,40.74,40.68,40.7,12800.0,39.3105,39.3685,39.3105,39.3298,12800.0
2018-06-20 13:00:00,40.72,40.79,40.72,40.75,20064.0,39.3492,39.4168,39.3492,39.3782,20064.0
2018-06-20 13:30:00,40.76,40.79,40.71,40.74,10400.0,39.3878,39.4168,39.3395,39.3685,10400.0
2018-06-20 14:00:00,40.73,40.73,40.66,40.67,24020.0,39.3588,39.3588,39.2912,39.3009,24020.0
2018-06-20 14:30:00,40.65,40.67,40.59,40.64,14000.0,39.2815,39.3009,39.2235,39.2719,14000.0
2018-06-20 15:00:00,40.63,40.73,40.58,40.73,23728.0,39.2622,39.3588,39.2139,39.3588,23728.0
2018-06-20 15:30:00,40.74,40.79,40.71,40.75,65260.0,39.3685,39.4168,39.3395,39.3782,65260.0
2018-06-21 09:30:00,40.75,40.77,40.61,40.74,17640.0,39.3782,39.3975,39.2429,39.3685,17640.0
2018-06-21 10:00:00,40.77,40.77,40.47,40.48,27976.0,39.3975,39.3975,39.1076,39.1172,27976.0
2018-06-21 10:30:00,40.49,40.54,40.2,40.4,26000.0,39.1269,39.1752,38.8467,39.0399,26000.0
2018-06-21 11:00:00,40.4,40.45,40.27,40.27,14400.0,39.0399,39.0883,38.9143,38.9143,14400.0
2018-06-21 11:30:00,40.29,40.41,40.29,40.33,13824.0,38.9336,39.0496,38.9336,38.9723,13824.0
2018-06-21 12:00:00,40.35,40.35,40.18,40.18,18400.0,38.9916,38.9916,38.8273,38.8273,18400.0
2018-06-21 12:30:00,40.24,40.24,40.17,40.17,17524.0,38.8853,38.8853,38.8177,38.8177,17524.0
2018-06-21 13:00:00,40.18,40.3,40.18,40.26,8440.0,38.8273,38.9433,38.8273,38.9047,8440.0
2018-06-21 13:30:00,40.28,40.28,40.21,40.28,8800.0,38.924,38.924,38.8563,38.924,8800.0
2018-06-21 14:00:00,40.28,40.36,40.21,40.21,38000.0,38.924,39.0013,38.8563,38.8563,38000.0
2018-06-21 14:30:00,40.23,40.28,40.18,40.24,18664.0,38.8757,38.924,38.8273,38.8853,18664.0
2018-06-21 15:00:00,40.22,40.32,40.19,40.29,18180.0,38.866,38.9626,38.837,38.9336,18180.0
2018-06-21 15:30:00,40.25,40.34,40.2,40.29,69488.0,38.895,38.982,38.8467,38.9336,69488.0
2018-06-22 09:30:00,40.54,40.54,40.02,40.02,15932.0,39.1752,39.1752,38.6727,38.6727,15932.0
2018-06-22 10:00:00,40.13,40.33,40.08,40.24,31420.0,38.779,38.9723,38.7307,38.8853,31420.0
2018-06-22 10:30:00,40.21,40.32,40.21,40.24,17620.0,38.8563,38.9626,38.8563,38.8853,17620.0
2018-06-22 11:00:00,40.24,40.33,40.17,40.17,23960.0,38.8853,38.9723,38.8177,38.8177,23960.0
2018-06-22 11:30:00,40.23,40.35,40.23,40.31,11600.0,38.8757,38.9916,38.8757,38.953,11600.0
2018-06-22 12:00:00,40.34,40.42,40.33,40.34,15600.0,38.982,39.0593,38.9723,38.982,15600.0
2018-06-22 12:30:00,40.32,40.32,40.29,40.31,2400.0,38.9626,38.9626,38.9336,38.953,2400.0
2018-06-22 13:00:00,40.33,40.38,40.33,40.38,12832.0,38.9723,39.0206,38.9723,39.0206,12832.0
2018-06-22 13:30:00,40.37,40.49,40.36,40.44,11152.0,39.011,39.1269,39.0013,39.0786,11152.0
2018-06-22 14:00:00,40.44,40.44,40.28,40.31,20296.0,39.0786,39.0786,38.924,38.953,20296.0
2018-06-22 14:30:00,40.31,40.44,40.3,40.44,13148.0,38.953,39.0786,38.9433,39.0786,13148.0
2018-06-22 15:00:00,40.43,40.49,40.42,40.43,17916.0,39.0689,39.1269,39.0593,39.0689,17916.0
2018-06-22 15:30:00,40.41,40.67,40.34,40.34,121464.0,39.0496,39.3009,38.982,38.982,121464.0
2018-06-25 09:30:00,40.28,40.28,40.05,40.07,17660.0,38.924,38.924,38.7017,38.721,17660.0
2018-06-25 10:00:00,39.98,39.99,39.86,39.93,23044.0,38.6341,38.6437,38.5181,38.5858,23044.0
2018-06-25 10:30:00,39.9,39.93,39.8,39.8,19200.0,38.5568,38.5858,38.4601,38.4601,19200.0
2018-06-25 11:00:00,39.8,39.9,39.71,39.74,21516.0,38.4601,38.5568,38.3732,38.4022,21516.0
2018-06-25 11:30:00,39.76,39.77,39.72,39.77,4600.0,38.4215,38.4311,38.3828,38.4311,4600.0
2018-06-25 12:00:00,39.65,39.7,39.57,39.7,22952.0,38.3152,38.3635,38.2379,38.3635,22952.0
2018-06-25 12:30:00,39.7,39.71,39.64,39.68,14400.0,38.3635,38.3732,38.3055,38.3442,14400.0
2018-06-25 13:00:00,39.69,39.71,39.59,39.64,19164.0,38.3538,38.3732,38.2572,38.3055,19164.0
2018-06-25 13:30:00,39.65,39.79,39.64,39.7,13476.0,38.3152,38.4505,38.3055,38.3635,13476.0
2018-06-25 14:00:00,39.72,39.72,39.54,39.58,13320.0,38.3828,38.3828,38.2089,38.2475,13320.0
2018-06-25 14:30:00,39.59,39.59,39.37,39.5,11196.0,38.2572,38.2572,38.0446,38.1702,11196.0
2018-06-25 15:00:00,39.45,39.52,39.45,39.45,10404.0,38.1219,38.1896,38.1219,38.1219,10404.0
2018-06-25 15:30:00,39.47,39.61,39.43,39.56,69432.0,38.1412,38.2765,38.1026,38.2282,69432.0
2018-06-26 09:30:00,39.63,40.81,39.26,39.26,234948.0,38.2959,39.4361,37.9383,37.9383,234948.0
2018-06-26 10:00:00,39.3,39.59,39.28,39.49,146980.0,37.977,38.2572,37.9576,38.1606,146980.0
2018-06-26 10:30:00,39.47,39.52,39.36,39.44,55456.0,38.1412,38.1896,38.035,38.1123,55456.0
2018-06-26 11:00:00,39.42,39.44,39.3,39.39,29248.0,38.0929,38.1123,37.977,38.0639,29248.0
2018-06-26 11:30:00,39.36,39.36,39.28,39.31,66336.0,38.035,38.035,37.9576,37.9866,66336.0
2018-06-26 12:00:00,39.35,39.46,39.31,39.31,121932.0,38.0253,38.1316,37.9866,37.9866,121932.0
2018-06-26 12:30:00,39.31,39.41,39.25,39.36,29568.0,37.9866,38.0833,37.9287,38.035,29568.0
2018-06-26 13:00:00,39.34,39.51,39.34,39.41,29760.0,38.0156,38.1799,38.0156,38.0833,29760.0
2018-06-26 13:30:00,39.4,39.44,39.33,39.44,22776.0,38.0736,38.1123,38.006,38.1123,22776.0
2018-06-26 14:00:00,39.43,39.43,39.29,39.3,16024.0,38.1026,38.1026,37.9673,37.977,16024.0
2018-06-26 14:30:00,39.3,39.36,39.23,39.33,107708.0,37.977,38.035,37.9093,38.006,107708.0
2018-06-26 15:00:00,39.36,39.43,39.24,39.3,45004.0,38.035,38.1026,37.919,37.977,45004.0
2018-06-26 15:30:00,39.26,39.34,39.15,39.29,208656.0,37.9383,38.0156,37.832,37.9673,208656.0
2018-06-27 09:30:00,38.47,38.62,38.0,38.43,221580.0,37.1749,37.3199,36.7207,37.1363,221580.0
2018-06-27 10:00:00,38.41,38.48,37.98,38.09,166804.0,37.1169,37.1846,36.7014,36.8077,166804.0
2018-06-27 10:30:00,38.12,38.25,38.0,38.01,237752.0,36.8367,36.9623,36.7207,36.7304,237752.0
2018-06-27 11:00:00,38.0,38.06,37.91,37.98,169088.0,36.7207,36.7787,36.6338,36.7014,169088.0
2018-06-27 11:30:00,37.97,37.97,37.49,37.5,109564.0,36.6917,36.6917,36.2279,36.2376,109564.0
2018-06-27 12:00:00,37.53,37.77,37.48,37.77,62120.0,36.2666,36.4985,36.2182,36.4985,62120.0
2018-06-27 12:30:00,37.77,37.94,37.74,37.83,64992.0,36.4985,36.6628,36.4695,36.5565,64992.0
2018-06-27 13:00:00,37.79,37.79,37.34,37.35,48024.0,36.5178,36.5178,36.083,36.0926,48024.0
2018-06-27 13:30:00,37.38,37.38,37.02,37.14,43764.0,36.1216,36.1216,35.7737,35.8897,43764.0
2018-06-27 14:00:00,37.15,37.25,37.15,37.2,53016.0,35.8994,35.996,35.8994,35.9477,53016.0
2018-06-27 14:30:00,37.16,37.18,36.83,36.85,69868.0,35.909,35.9283,35.5901,35.6095,69868.0
2018-06-27 15:00:00,36.86,36.91,36.6,36.76,126912.0,35.6191,35.6674,35.3679,35.5225,126912.0
2018-06-27 15:30:00,36.77,36.83,36.49,36.54,248916.0,35.5321,35.5901,35.2616,35.3099,248916.0
2018-06-28 09:30:00,36.49,36.76,36.49,36.55,12248.0,35.2616,35.5225,35.2616,35.3195,12248.0
2018-06-28 10:00:00,36.62,36.68,36.37,36.37,13948.0,35.3872,35.4452,35.1456,35.1456,13948.0
2018-06-28 10:30:00,36.37,36.63,36.3,36.63,39200.0,35.1456,35.3969,35.078,35.3969,39200.0
2018-06-28 11:00:00,36.66,36.83,36.51,36.78,39688.0,35.4258,35.5901,35.2809,35.5418,39688.0
2018-06-28 11:30:00,36.72,36.73,36.59,36.73,33200.0,35.4838,35.4935,35.3582,35.4935,33200.0
2018-06-28 12:00:00,36.73,36.73,36.5,36.53,24184.0,35.4935,35.4935,35.2712,35.3002,24184.0
2018-06-28 12:30:00,36.57,36.63,36.49,36.63,36000.0,35.3389,35.3969,35.2616,35.3969,36000.0
2018-06-28 13:00:00,36.62,36.75,36.59,36.75,14988.0,35.3872,35.5128,35.3582,35.5128,14988.0
2018-06-28 13:30:00,36.75,36.75,36.56,36.59,35384.0,35.5128,35.5128,35.3292,35.3582,35384.0
2018-06-28 14:00:00,36.59,36.66,36.57,36.62,110384.0,35.3582,35.4258,35.3389,35.3872,110384.0
2018-06-28 14:30:00,36.63,36.65,36.6,36.63,102792.0,35.3969,35.4162,35.3679,35.3969,102792.0
2018-06-28 15:00:00,36.63,36.87,36.62,36.79,65652.0,35.3969,35.6288,35.3872,35.5515,65652.0
2018-06-28 15:30:00,36.8,36.84,36.74,36.78,162104.0,35.5611,35.5998,35.5032,35.5418,162104.0
2018-06-29 09:30:00,36.96,37.21,36.86,36.92,108040.0,35.7157,35.9573,35.6191,35.6771,108040.0
2018-06-29 10:00:00,37.05,37.21,37.02,37.21,31568.0,35.8027,35.9573,35.7737,35.9573,31568.0
2018-06-29 10:30:00,37.17,37.27,37.08,37.2,23192.0,35.9187,36.0153,35.8317,35.9477,23192.0
2018-06-29 11:00:00,37.17,37.17,37.04,37.09,27532.0,35.9187,35.9187,35.7931,35.8414,27532.0
2018-06-29 11:30:00,37.09,37.09,36.91,36.91,11860.0,35.8414,35.8414,35.6674,35.6674,11860.0
2018-06-29 12:00:00,36.89,36.96,36.83,36.91,26860.0,35.6481,35.7157,35.5901,35.6674,26860.0
2018-06-29 12:30:00,36.88,36.94,36.82,36.82,14800.0,35.6384,35.6964,35.5805,35.5805,14800.0
2018-06-29 13:00:00,36.83,36.91,36.83,36.88,45976.0,35.5901,35.6674,35.5901,35.6384,45976.0
2018-06-29 13:30:00,36.88,36.94,36.85,36.94,56400.0,35.6384,35.6964,35.6095,35.6964,56400.0
2018-06-29 14:00:00,36.93,37.09,36.93,37.09,35164.0,35.6868,35.8414,35.6868,35.8414,35164.0
2018-06-29 14:30:00,37.1,37.1,36.95,37.05,50800.0,35.851,35.851,35.7061,35.8027,50800.0
2018-06-29 15:00:00,37.05,37.08,36.98,37.02,53980.0,35.8027,35.8317,35.7351,35.7737,53980.0
2018-06-29 15:30:00,37.04,37.11,36.85,36.99,187740.0,35.7931,35.8607,35.6095,35.7447,187740.0
2018-07-02 09:30:00,36.9,37.11,36.55,36.85,77000.0,35.6578,35.8607,35.3195,35.6095,77000.0
2018-07-02 10:00:00,37.06,37.06,36.86,36.94,15628.0,35.8124,35.8124,35.6191,35.6964,15628.0
2018-07-02 10:30:00,36.99,37.01,36.88,36.92,39576.0,35.7447,35.7641,35.6384,35.6771,39576.0
2018-07-02 11:00:00,36.91,37.02,36.87,36.91,126832.0,35.6674,35.7737,35.6288,35.6674,126832.0
2018-07-02 11:30:00,36.9,36.94,36.86,36.88,5720.0,35.6578,35.6964,35.6191,35.6384,5720.0
2018-07-02 12:00:00,36.93,36.98,36.84,36.92,7600.0,35.6868,35.7351,35.5998,35.6771,7600.0
2018-07-02 12:30:00,36.94,37.05,36.94,37.05,10400.0,35.6964,35.8027,35.6964,35.8027,10400.0
2018-07-02 13:00:00,37.03,37.03,36.92,36.95,29096.0,35.7834,35.7834,35.6771,35.7061,29096.0
2018-07-02 13:30:00,36.96,36.97,36.93,36.96,26800.0,35.7157,35.7254,35.6868,35.7157,26800.0
2018-07-02 14:00:00,36.95,37.02,36.94,37.0,10068.0,35.7061,35.7737,35.6964,35.7544,10068.0
2018-07-02 14:30:00,37.02,37.02,36.91,36.95,18800.0,35.7737,35.7737,35.6674,35.7061,18800.0
2018-07-02 15:00:00,36.95,37.04,36.91,37.04,28240.0,35.7061,35.7931,35.6674,35.7931,28240.0
2018-07-02 15:30:00,37.0,37.09,36.97,37.03,104388.0,35.7544,35.8414,35.7254,35.7834,104388.0
2018-07-03 09:30:00,37.04,37.4,37.02,37.28,27228.0,35.7931,36.1409,35.7737,36.025,27228.0
2018-07-03 10:00:00,37.23,37.23,37.11,37.12,86236.0,35.9767,35.9767,35.8607,35.8704,86236.0
2018-07-03 10:30:00,37.13,37.2,37.12,37.12,46864.0,35.88,35.9477,35.8704,35.8704,46864.0
2018-07-03 11:00:00,37.08,37.13,36.98,37.1,34080.0,35.8317,35.88,35.7351,35.851,34080.0
2018-07-03 11:30:00,37.09,37.15,37.07,37.07,40172.0,35.8414,35.8994,35.822,35.822,40172.0
2018-07-03 12:00:00,37.1,37.13,37.08,37.1,26152.0,35.851,35.88,35.8317,35.851,26152.0
2018-07-03 12:30:00,37.1,37.12,36.76,36.83,129060.0,35.851,35.8704,35.5225,35.5901,129060.0
2018-07-05 09:30:00,37.2,37.2,36.78,36.94,17616.0,35.9477,35.9477,35.5418,35.6964,17616.0
2018-07-05 10:00:00,36.85,36.96,36.65,36.71,50040.0,35.6095,35.7157,35.4162,35.4742,50040.0
2018-07-05 10:30:00,36.68,36.76,36.68,36.72,47160.0,35.4452,35.5225,35.4452,35.4838,47160.0
2018-07-05 11:00:00,36.73,36.89,36.73,36.85,54872.0,35.4935,35.6481,35.4935,35.6095,54872.0
2018-07-05 11:30:00,36.88,36.88,36.79,36.86,10400.0,35.6384,35.6384,35.5515,35.6191,10400.0
2018-07-05 12:00:00,36.87,36.91,36.85,36.89,6400.0,35.6288,35.6674,35.6095,35.6481,6400.0
2018-07-05 12:30:00,36.89,37.06,36.89,36.98,38476.0,35.6481,35.8124,35.6481,35.7351,38476.0
2018-07-05 13:00:00,37.01,37.03,36.97,36.99,8040.0,35.7641,35.7834,35.7254,35.7447,8040.0
2018-07-05 13:30:00,37.01,37.01,36.94,36.95,28440.0,35.7641,35.7641,35.6964,35.7061,28440.0
2018-07-05 14:00:00,36.95,37.05,36.89,37.0,79848.0,35.7061,35.8027,35.6481,35.7544,79848.0
2018-07-05 14:30:00,36.98,37.04,36.96,37.0,43184.0,35.7351,35.7931,35.7157,35.7544,43184.0
2018-07-05 15:00:00,36.99,37.04,36.98,36.99,107852.0,35.7447,35.7931,35.7351,35.7447,107852.0
2018-07-05 15:30:00,37.02,37.11,36.98,37.11,103676.0,35.7737,35.8607,35.7351,35.8607,103676.0
2018-07-06 09:30:00,37.1,37.31,37.08,37.19,28140.0,35.851,36.054,35.8317,35.938,28140.0
2018-07-06 10:00:00,37.16,37.19,37.08,37.11,18064.0,35.909,35.938,35.8317,35.8607,18064.0
2018-07-06 10:30:00,37.18,37.3,37.18,37.25,16800.0,35.9283,36.0443,35.9283,35.996,16800.0
2018-07-06 11:00:00,37.25,37.45,37.24,37.36,18000.0,35.996,36.1893,35.9863,36.1023,18000.0
2018-07-06 11:30:00,37.38,37.4,37.3,37.3,24004.0,36.1216,36.1409,36.0443,36.0443,24004.0
2018-07-06 12:00:00,37.36,37.36,37.29,37.31,10232.0,36.1023,36.1023,36.0346,36.054,10232.0
2018-07-06 12:30:00,37.33,37.4,37.26,37.26,13140.0,36.0733,36.1409,36.0056,36.0056,13140.0
2018-07-06 13:00:00,37.32,37.43,37.3,37.42,79496.0,36.0636,36.1699,36.0443,36.1603,79496.0
2018-07-06 13:30:00,37.44,37.48,37.42,37.46,12096.0,36.1796,36.2182,36.1603,36.1989,12096.0
2018-07-06 14:00:00,37.49,37.49,37.46,37.47,9200.0,36.2279,36.2279,36.1989,36.2086,9200.0
2018-07-06 14:30:00,37.49,37.65,37.47,37.62,36600.0,36.2279,36.3825,36.2086,36.3535,36600.0
2018-07-06 15:00:00,37.62,37.65,37.57,37.65,18472.0,36.3535,36.3825,36.3052,36.3825,18472.0
2018-07-06 15:30:00,37.61,37.67,37.57,37.6,78156.0,36.3439,36.4018,36.3052,36.3342,78156.0
2018-07-09 09:30:00,37.77,38.11,37.77,37.98,21292.0,36.4985,36.827,36.4985,36.7014,21292.0
2018-07-09 10:00:00,37.99,38.02,37.97,38.0,15052.0,36.7111,36.7401,36.6917,36.7207,15052.0
2018-07-09 10:30:00,37.98,38.07,37.97,38.05,59740.0,36.7014,36.7884,36.6917,36.7691,59740.0
2018-07-09 11:00:00,38.03,38.07,38.02,38.02,19412.0,36.7497,36.7884,36.7401,36.7401,19412.0
2018-07-09 11:30:00,38.02,38.04,37.94,37.94,39560.0,36.7401,36.7594,36.6628,36.6628,39560.0
2018-07-09 12:00:00,37.99,38.0,37.9,37.91,14812.0,36.7111,36.7207,36.6241,36.6338,14812.0
2018-07-09 12:30:00,37.88,37.9,37.81,37.88,14020.0,36.6048,36.6241,36.5371,36.6048,14020.0
2018-07-09 13:00:00,37.88,37.97,37.83,37.96,22000.0,36.6048,36.6917,36.5565,36.6821,22000.0
2018-07-09 13:30:00,37.97,38.01,37.95,37.96,51600.0,36.6917,36.7304,36.6724,36.6821,51600.0
2018-07-09 14:00:00,37.97,38.02,37.96,37.99,19200.0,36.6917,36.7401,36.6821,36.7111,19200.0
2018-07-09 14:30:00,38.01,38.05,38.01,38.02,2400.0,36.7304,36.7691,36.7304,36.7401,2400.0
2018-07-09 15:00:00,38.04,38.13,37.99,38.13,37400.0,36.7594,36.8464,36.7111,36.8464,37400.0
2018-07-09 15:30:00,38.14,38.18,38.05,38.18,130216.0,36.856,36.8947,36.7691,36.8947,130216.0
2018-07-10 09:30:00,38.27,38.29,38.07,38.16,101408.0,36.9816,37.001,36.7884,36.8753,101408.0
2018-07-10 10:00:00,38.15,38.3,38.15,38.27,10800.0,36.8657,37.0106,36.8657,36.9816,10800.0
2018-07-10 10:30:00,38.24,38.31,38.2,38.22,25228.0,36.9527,37.0203,36.914,36.9333,25228.0
2018-07-10 11:00:00,38.2,38.22,38.07,38.21,75100.0,36.914,36.9333,36.7884,36.9237,75100.0
2018-07-10 11:30:00,38.2,38.29,38.2,38.22,26740.0,36.914,37.001,36.914,36.9333,26740.0
2018-07-10 12:00:00,38.23,38.28,38.22,38.27,17360.0,36.943,36.9913,36.9333,36.9816,17360.0
2018-07-10 12:30:00,38.26,38.27,38.16,38.2,10300.0,36.972,36.9816,36.8753,36.914,10300.0
2018-07-10 13:00:00,38.17,38.2,38.12,38.19,67516.0,36.885,36.914,36.8367,36.9043,67516.0
2018-07-10 13:30:00,38.18,38.21,38.14,38.21,45704.0,36.8947,36.9237,36.856,36.9237,45704.0
2018-07-10 14:00:00,38.23,38.28,38.22,38.28,16832.0,36.943,36.9913,36.9333,36.9913,16832.0
2018-07-10 14:30:00,38.27,38.29,38.22,38.29,49488.0,36.9816,37.001,36.9333,37.001,49488.0
2018-07-10 15:00:00,38.27,38.27,38.17,38.17,26416.0,36.9816,36.9816,36.885,36.885,26416.0
2018-07-10 15:30:00,38.17,38.25,38.12,38.22,111884.0,36.885,36.9623,36.8367,36.9333,111884.0
2018-07-11 09:30:00,38.11,38.22,37.96,38.14,38908.0,36.827,36.9333,36.6821,36.856,38908.0
2018-07-11 10:00:00,38.16,38.2,37.98,38.13,24800.0,36.8753,36.914,36.7014,36.8464,24800.0
2018-07-11 10:30:00,38.1,38.18,38.09,38.18,13792.0,36.8174,36.8947,36.8077,36.8947,13792.0
2018-07-11 11:00:00,38.18,38.19,38.02,38.08,38708.0,36.8947,36.9043,36.7401,36.798,38708.0
2018-07-11 11:30:00,38.06,38.08,38.0,38.02,24336.0,36.7787,36.798,36.7207,36.7401,24336.0
2018-07-11 12:00:00,38.0,38.03,37.99,38.0,35140.0,36.7207,36.7497,36.7111,36.7207,35140.0
2018-07-11 12:30:00,38.08,38.16,38.08,38.08,13960.0,36.798,36.8753,36.798,36.798,13960.0
2018-07-11 13:00:00,38.06,38.09,38.01,38.05,4000.0,36.7787,36.8077,36.7304,36.7691,4000.0
2018-07-11 13:30:00,38.05,38.16,38.05,38.16,13600.0,36.7691,36.8753,36.7691,36.8753,13600.0
2018-07-11 14:00:00,38.18,38.23,38.14,38.23,10800.0,36.8947,36.943,36.856,36.943,10800.0
2018-07-11 14:30:00,38.24,38.28,38.2,38.2,24680.0,36.9527,36.9913,36.914,36.914,24680.0
2018-07-11 15:00:00,38.19,38.25,38.14,38.2,10488.0,36.9043,36.9623,36.856,36.914,10488.0
2018-07-11 15:30:00,38.2,38.21,37.98,38.02,65540.0,36.914,36.9237,36.7014,36.7401,65540.0
2018-07-12 09:30:00,38.25,38.25,38.25,38.25,3776.0,36.9623,36.9623,36.9623,36.9623,3776.0
2018-07-12 10:00:00,38.27,38.27,38.13,38.18,19200.0,36.9816,36.9816,36.8464,36.8947,19200.0
2018-07-12 10:30:00,38.23,38.25,38.16,38.17,14652.0,36.943,36.9623,36.8753,36.885,14652.0
2018-07-12 11:00:00,38.24,38.29,38.21,38.21,32720.0,36.9527,37.001,36.9237,36.9237,32720.0
2018-07-12 11:30:00,38.2,38.23,38.08,38.16,38460.0,36.914,36.943,36.798,36.8753,38460.0
2018-07-12 12:00:00,38.19,38.19,38.1,38.13,12800.0,36.9043,36.9043,36.8174,36.8464,12800.0
2018-07-12 12:30:00,38.2,38.26,38.15,38.2,13212.0,36.914,36.972,36.8657,36.914,13212.0
2018-07-12 13:00:00,38.2,38.27,38.16,38.2,15400.0,36.914,36.9816,36.8753,36.914,15400.0
2018-07-12 13:30:00,38.2,38.27,38.17,38.2,34400.0,36.914,36.9816,36.885,36.914,34400.0
2018-07-12 14:00:00,38.21,38.24,38.18,38.19,11128.0,36.9237,36.9527,36.8947,36.9043,11128.0
2018-07-12 14:30:00,38.19,38.22,38.14,38.19,18400.0,36.9043,36.9333,36.856,36.9043,18400.0
2018-07-12 15:00:00,38.2,38.28,38.15,38.28,57076.0,36.914,36.9913,36.8657,36.9913,57076.0
2018-07-12 15:30:00,38.27,38.37,38.24,38.32,71048.0,36.9816,37.0783,36.9527,37.03,71048.0
2018-07-13 09:30:00,38.37,38.57,38.2,38.34,35944.0,37.0783,37.2715,36.914,37.0493,35944.0
2018-07-13 10:00:00,38.34,38.49,38.32,38.4,36844.0,37.0493,37.1942,37.03,37.1073,36844.0
2018-07-13 10:30:00,38.3,38.41,38.3,38.38,3792.0,37.0106,37.1169,37.0106,37.0879,3792.0
2018-07-13 11:00:00,38.41,38.46,38.41,38.44,5636.0,37.1169,37.1653,37.1169,37.1459,5636.0
2018-07-13 11:30:00,38.41,38.45,38.32,38.32,8000.0,37.1169,37.1556,37.03,37.03,8000.0
2018-07-13 12:00:00,38.32,38.44,38.27,38.38,45052.0,37.03,37.1459,36.9816,37.0879,45052.0
2018-07-13 12:30:00,38.36,38.39,38.32,38.38,8400.0,37.0686,37.0976,37.03,37.0879,8400.0
2018-07-13 13:00:00,38.38,38.38,38.34,38.36,11200.0,37.0879,37.0879,37.0493,37.0686,11200.0
2018-07-13 13:30:00,38.37,38.37,38.24,38.25,20200.0,37.0783,37.0783,36.9527,36.9623,20200.0
2018-07-13 14:00:00,38.27,38.3,38.24,38.25,26556.0,36.9816,37.0106,36.9527,36.9623,26556.0
2018-07-13 14:30:00,38.28,38.28,38.21,38.24,17196.0,36.9913,36.9913,36.9237,36.9527,17196.0
2018-07-13 15:00:00,38.24,38.3,38.21,38.25,61000.0,36.9527,37.0106,36.9237,36.9623,61000.0
2018-07-13 15:30:00,38.26,38.31,38.13,38.29,47052.0,36.972,37.0203,36.8464,37.001,47052.0
2018-07-16 09:30:00,38.19,38.24,37.85,38.03,12828.0,36.9043,36.9527,36.5758,36.7497,12828.0
2018-07-16 10:00:00,38.01,38.18,37.98,38.02,13604.0,36.7304,36.8947,36.7014,36.7401,13604.0
2018-07-16 10:30:00,38.12,38.12,37.99,37.99,4400.0,36.8367,36.8367,36.7111,36.7111,4400.0
2018-07-16 11:00:00,37.99,37.99,37.86,37.87,24000.0,36.7111,36.7111,36.5854,36.5951,24000.0
2018-07-16 11:30:00,37.91,37.95,37.86,37.93,13600.0,36.6338,36.6724,36.5854,36.6531,13600.0
2018-07-16 12:00:00,37.96,38.0,37.93,38.0,13600.0,36.6821,36.7207,36.6531,36.7207,13600.0
2018-07-16 12:30:00,38.01,38.08,37.9,37.9,47192.0,36.7304,36.798,36.6241,36.6241,47192.0
2018-07-16 13:00:00,37.95,37.98,37.93,37.98,6400.0,36.6724,36.7014,36.6531,36.7014,6400.0
2018-07-16 13:30:00,37.97,38.0,37.95,37.98,30904.0,36.6917,36.7207,36.6724,36.7014,30904.0
2018-07-16 14:00:00,37.98,37.99,37.94,37.95,7032.0,36.7014,36.7111,36.6628,36.6724,7032.0
2018-07-16 14:30:00,37.93,37.93,37.82,37.85,17204.0,36.6531,36.6531,36.5468,36.5758,17204.0
2018-07-16 15:00:00,37.84,37.88,37.81,37.81,13200.0,36.5661,36.6048,36.5371,36.5371,13200.0
2018-07-16 15:30:00,37.85,37.91,37.83,37.89,39020.0,36.5758,36.6338,36.5565,36.6144,39020.0
2018-07-17 09:30:00,37.82,38.04,37.82,37.96,21824.0,36.5468,36.7594,36.5468,36.6821,21824.0
2018-07-17 10:00:00,37.97,38.04,37.97,38.02,15200.0,36.6917,36.7594,36.6917,36.7401,15200.0
2018-07-17 10:30:00,38.0,38.0,37.92,37.99,10800.0,36.7207,36.7207,36.6434,36.7111,10800.0
2018-07-17 11:00:00,37.97,38.04,37.94,37.99,50628.0,36.6917,36.7594,36.6628,36.7111,50628.0
2018-07-17 11:30:00,38.01,38.11,38.01,38.09,30000.0,36.7304,36.827,36.7304,36.8077,30000.0
2018-07-17 12:00:00,38.11,38.16,38.07,38.14,23408.0,36.827,36.8753,36.7884,36.856,23408.0
2018-07-17 12:30:00,38.13,38.16,38.09,38.11,39648.0,36.8464,36.8753,36.8077,36.827,39648.0
2018-07-17 13:00:00,38.13,38.15,38.11,38.11,15400.0,36.8464,36.8657,36.827,36.827,15400.0
2018-07-17 13:30:00,38.1,38.14,38.1,38.12,16400.0,36.8174,36.856,36.8174,36.8367,16400.0
2018-07-17 14:00:00,38.1,38.13,38.1,38.12,4000.0,36.8174,36.8464,36.8174,36.8367,4000.0
2018-07-17 14:30:00,38.1,38.13,38.07,38.13,16800.0,36.8174,36.8464,36.7884,36.8464,16800.0
2018-07-17 15:00:00,38.09,38.16,38.09,38.1,45720.0,36.8077,36.8753,36.8077,36.8174,45720.0
2018-07-17 15:30:00,38.09,38.17,38.09,38.12,90980.0,36.8077,36.885,36.8077,36.8367,90980.0
2018-07-18 09:30:00,38.12,38.12,37.91,38.07,7716.0,36.8367,36.8367,36.6338,36.7884,7716.0
2018-07-18 10:00:00,38.05,38.05,37.96,37.98,17404.0,36.7691,36.7691,36.6821,36.7014,17404.0
2018-07-18 10:30:00,37.97,38.05,37.96,38.02,8400.0,36.6917,36.7691,36.6821,36.7401,8400.0
2018-07-18 11:00:00,38.02,38.19,38.02,38.1,13440.0,36.7401,36.9043,36.7401,36.8174,13440.0
2018-07-18 11:30:00,38.12,38.19,38.05,38.19,20096.0,36.8367,36.9043,36.7691,36.9043,20096.0
2018-07-18 12:00:00,38.19,38.19,38.05,38.05,10800.0,36.9043,36.9043,36.7691,36.7691,10800.0
2018-07-18 12:30:00,38.05,38.1,38.02,38.06,14000.0,36.7691,36.8174,36.7401,36.7787,14000.0
2018-07-18 13:00:00,38.11,38.11,38.03,38.04,8000.0,36.827,36.827,36.7497,36.7594,8000.0
2018-07-18 13:30:00,38.02,38.09,37.92,37.92,44100.0,36.7401,36.8077,36.6434,36.6434,44100.0
2018-07-18 14:00:00,37.92,38.07,37.92,38.04,6184.0,36.6434,36.7884,36.6434,36.7594,6184.0
2018-07-18 14:30:00,38.1,38.18,38.06,38.1,37600.0,36.8174,36.8947,36.7787,36.8174,37600.0
2018-07-18 15:00:00,38.09,38.1,38.01,38.03,18400.0,36.8077,36.8174,36.7304,36.7497,18400.0
2018-07-18 15:30:00,38.07,38.09,38.0,38.04,72520.0,36.7884,36.8077,36.7207,36.7594,72520.0
2018-07-19 09:30:00,38.0,38.13,37.95,38.05,49384.0,36.7207,36.8464,36.6724,36.7691,49384.0
2018-07-19 10:00:00,38.06,38.11,38.04,38.11,32400.0,36.7787,36.827,36.7594,36.827,32400.0
2018-07-19 10:30:00,38.09,38.29,38.09,38.27,109728.0,36.8077,37.001,36.8077,36.9816,109728.0
2018-07-19 11:00:00,38.27,38.47,38.24,38.35,78640.0,36.9816,37.1749,36.9527,37.059,78640.0
2018-07-19 11:30:00,38.38,38.4,38.35,38.37,33616.0,37.0879,37.1073,37.059,37.0783,33616.0
2018-07-19 12:00:00,38.37,38.38,38.32,38.36,34420.0,37.0783,37.0879,37.03,37.0686,34420.0
2018-07-19 12:30:00,38.35,38.45,38.35,38.44,41600.0,37.059,37.1556,37.059,37.1459,41600.0
2018-07-19 13:00:00,38.47,38.47,38.38,38.42,59992.0,37.1749,37.1749,37.0879,37.1266,59992.0
2018-07-19 13:30:00,38.44,38.44,38.36,38.4,77436.0,37.1459,37.1459,37.0686,37.1073,77436.0
2018-07-19 14:00:00,38.4,38.56,38.39,38.56,55208.0,37.1073,37.2619,37.0976,37.2619,55208.0
2018-07-19 14:30:00,38.58,38.65,38.55,38.56,34576.0,37.2812,37.3489,37.2522,37.2619,34576.0
2018-07-19 15:00:00,38.62,38.62,38.51,38.51,52608.0,37.3199,37.3199,37.2136,37.2136,52608.0
2018-07-19 15:30:00,38.49,38.54,38.43,38.48,126084.0,37.1942,37.2426,37.1363,37.1846,126084.0
2018-07-20 09:30:00,38.58,38.95,38.44,38.95,66044.0,37.2812,37.6388,37.1459,37.6388,66044.0
2018-07-20 10:00:00,38.9,39.08,38.89,38.91,21832.0,37.5904,37.7644,37.5808,37.6001,21832.0
2018-07-20 10:30:00,38.98,39.13,38.94,39.07,21032.0,37.6677,37.8127,37.6291,37.7547,21032.0
2018-07-20 11:00:00,39.08,39.09,39.02,39.07,30756.0,37.7644,37.774,37.7064,37.7547,30756.0
2018-07-20 11:30:00,39.09,39.09,38.99,38.99,36800.0,37.774,37.774,37.6774,37.6774,36800.0
2018-07-20 12:00:00,39.04,39.13,39.04,39.13,9200.0,37.7257,37.8127,37.7257,37.8127,9200.0
2018-07-20 12:30:00,39.09,39.23,39.09,39.14,11600.0,37.774,37.9093,37.774,37.8224,11600.0
2018-07-20 13:00:00,39.14,39.27,39.14,39.27,25648.0,37.8224,37.948,37.8224,37.948,25648.0
2018-07-20 13:30:00,39.27,39.33,39.27,39.32,13364.0,37.948,38.006,37.948,37.9963,13364.0
2018-07-20 14:00:00,39.31,39.31,39.18,39.22,20504.0,37.9866,37.9866,37.861,37.8997,20504.0
2018-07-20 14:30:00,39.23,39.32,39.21,39.32,33376.0,37.9093,37.9963,37.89,37.9963,33376.0
2018-07-20 15:00:00,39.32,39.32,39.21,39.21,44664.0,37.9963,37.9963,37.89,37.89,44664.0
2018-07-20 15:30:00,39.22,39.27,39.09,39.1,130196.0,37.8997,37.948,37.774,37.7837,130196.0
2018-07-23 09:30:00,38.99,39.14,38.89,39.03,21648.0,37.6774,37.8224,37.5808,37.7161,21648.0
2018-07-23 10:00:00,39.02,39.21,38.94,39.2,48232.0,37.7064,37.89,37.6291,37.8803,48232.0
2018-07-23 10:30:00,39.19,39.44,39.17,39.33,45024.0,37.8707,38.1123,37.8513,38.006,45024.0
2018-07-23 11:00:00,39.34,39.46,39.31,39.42,22400.0,38.0156,38.1316,37.9866,38.0929,22400.0
2018-07-23 11:30:00,39.42,39.64,39.42,39.58,12580.0,38.0929,38.3055,38.0929,38.2475,12580.0
2018-07-23 12:00:00,39.55,39.68,39.52,39.65,18920.0,38.2186,38.3442,38.1896,38.3152,18920.0
2018-07-23 12:30:00,39.63,39.66,39.61,39.64,22800.0,38.2959,38.3249,38.2765,38.3055,22800.0
2018-07-23 13:00:00,39.64,39.67,39.6,39.62,34312.0,38.3055,38.3345,38.2669,38.2862,34312.0
2018-07-23 13:30:00,39.59,39.64,39.56,39.59,20000.0,38.2572,38.3055,38.2282,38.2572,20000.0
2018-07-23 14:00:00,39.6,39.67,39.6,39.63,8448.0,38.2669,38.3345,38.2669,38.2959,8448.0
2018-07-23 14:30:00,39.65,39.75,39.6,39.74,31200.0,38.3152,38.4118,38.2669,38.4022,31200.0
2018-07-23 15:00:00,39.74,39.76,39.62,39.76,68676.0,38.4022,38.4215,38.2862,38.4215,68676.0
2018-07-23 15:30:00,39.75,39.8,39.71,39.74,65052.0,38.4118,38.4601,38.3732,38.4022,65052.0
2018-07-24 09:30:00,40.25,40.28,40.04,40.19,66572.0,38.895,38.924,38.6921,38.837,66572.0
2018-07-24 10:00:00,40.22,40.43,40.22,40.35,41496.0,38.866,39.0689,38.866,38.9916,41496.0
2018-07-24 10:30:00,40.35,40.39,40.23,40.34,68884.0,38.9916,39.0303,38.8757,38.982,68884.0
2018-07-24 11:00:00,40.34,40.4,40.21,40.4,86432.0,38.982,39.0399,38.8563,39.0399,86432.0
2018-07-24 11:30:00,40.35,40.51,40.27,40.28,61176.0,38.9916,39.1462,38.9143,38.924,61176.0
2018-07-24 12:00:00,40.25,40.41,40.25,40.36,29200.0,38.895,39.0496,38.895,39.0013,29200.0
2018-07-24 12:30:00,40.31,40.34,40.23,40.33,57480.0,38.953,38.982,38.8757,38.9723,57480.0
2018-07-24 13:00:00,40.32,40.38,40.24,40.35,54828.0,38.9626,39.0206,38.8853,38.9916,54828.0
2018-07-24 13:30:00,40.3,40.39,40.2,40.39,80232.0,38.9433,39.0303,38.8467,39.0303,80232.0
2018-07-24 14:00:00,40.34,40.34,40.18,40.32,44908.0,38.982,38.982,38.8273,38.9626,44908.0
2018-07-24 14:30:00,40.33,40.53,40.33,40.45,63600.0,38.9723,39.1656,38.9723,39.0883,63600.0
2018-07-24 15:00:00,40.45,40.6,40.4,40.5,41164.0,39.0883,39.2332,39.0399,39.1366,41164.0
2018-07-24 15:30:00,40.52,40.67,40.47,40.59,141404.0,39.1559,39.3009,39.1076,39.2235,141404.0
2018-07-25 09:30:00,40.5,40.77,40.45,40.67,29184.0,39.1366,39.3975,39.0883,39.3009,29184.0
2018-07-25 10:00:00,40.71,40.89,40.63,40.87,32108.0,39.3395,39.5134,39.2622,39.4941,32108.0
2018-07-25 10:30:00,40.83,40.87,40.72,40.85,19976.0,39.4555,39.4941,39.3492,39.4748,19976.0
2018-07-25 11:00:00,40.83,40.86,40.77,40.85,17708.0,39.4555,39.4845,39.3975,39.4748,17708.0
2018-07-25 11:30:00,40.85,40.89,40.77,40.83,27080.0,39.4748,39.5134,39.3975,39.4555,27080.0
2018-07-25 12:00:00,40.79,40.91,40.79,40.84,34412.0,39.4168,39.5328,39.4168,39.4651,34412.0
2018-07-25 12:30:00,40.83,40.93,40.8,40.85,32400.0,39.4555,39.5521,39.4265,39.4748,32400.0
2018-07-25 13:00:00,40.87,40.87,40.75,40.8,24532.0,39.4941,39.4941,39.3782,39.4265,24532.0
2018-07-25 13:30:00,40.77,40.83,40.77,40.8,14000.0,39.3975,39.4555,39.3975,39.4265,14000.0
2018-07-25 14:00:00,40.79,41.16,40.78,41.1,36976.0,39.4168,39.7744,39.4071,39.7164,36976.0
2018-07-25 14:30:00,41.1,41.27,41.1,41.23,33984.0,39.7164,39.8807,39.7164,39.842,33984.0
2018-07-25 15:00:00,41.22,41.29,41.22,41.28,18000.0,39.8323,39.9,39.8323,39.8903,18000.0
2018-07-25 15:30:00,41.26,41.5,41.26,41.41,97756.0,39.871,40.1029,39.871,40.0159,97756.0
2018-07-26 09:30:00,41.34,41.6,41.24,41.26,21388.0,39.9483,40.1995,39.8517,39.871,21388.0
2018-07-26 10:00:00,41.21,41.54,41.21,41.45,14164.0,39.8227,40.1416,39.8227,40.0546,14164.0
2018-07-26 10:30:00,41.47,41.54,41.46,41.52,4924.0,40.0739,40.1416,40.0643,40.1222,4924.0
2018-07-26 11:00:00,41.5,41.6,41.49,41.55,16000.0,40.1029,40.1995,40.0932,40.1512,16000.0
2018-07-26 11:30:00,41.55,41.55,41.43,41.48,6100.0,40.1512,40.1512,40.0353,40.0836,6100.0
2018-07-26 12:00:00,41.48,41.49,41.28,41.28,13020.0,40.0836,40.0932,39.8903,39.8903,13020.0
2018-07-26 12:30:00,41.27,41.36,41.25,41.29,11756.0,39.8807,39.9676,39.8613,39.9,11756.0
2018-07-26 13:00:00,41.29,41.32,41.25,41.29,7080.0,39.9,39.929,39.8613,39.9,7080.0
2018-07-26 13:30:00,41.26,41.29,41.11,41.11,16564.0,39.871,39.9,39.726,39.726,16564.0
2018-07-26 14:00:00,41.1,41.31,41.1,41.27,18820.0,39.7164,39.9193,39.7164,39.8807,18820.0
2018-07-26 14:30:00,41.29,41.48,41.29,41.42,9180.0,39.9,40.0836,39.9,40.0256,9180.0
2018-07-26 15:00:00,41.55,41.74,41.55,41.59,29012.0,40.1512,40.3348,40.1512,40.1899,29012.0
2018-07-26 15:30:00,41.66,41.77,41.61,41.67,51868.0,40.2575,40.3638,40.2092,40.2672,51868.0
2018-07-27 09:30:00,41.6,41.7,41.26,41.26,16636.0,40.1995,40.2962,39.871,39.871,16636.0
2018-07-27 10:00:00,41.26,41.61,41.23,41.47,37692.0,39.871,40.2092,39.842,40.0739,37692.0
2018-07-27 10:30:00,41.49,41.58,41.22,41.24,29984.0,40.0932,40.1802,39.8323,39.8517,29984.0
2018-07-27 11:00:00,41.21,41.46,41.12,41.12,26460.0,39.8227,40.0643,39.7357,39.7357,26460.0
2018-07-27 11:30:00,41.12,41.14,40.97,40.97,16112.0,39.7357,39.755,39.5908,39.5908,16112.0
2018-07-27 12:00:00,41.0,41.06,40.95,40.98,26240.0,39.6197,39.6777,39.5714,39.6004,26240.0
2018-07-27 12:30:00,41.02,41.02,40.73,40.74,30452.0,39.6391,39.6391,39.3588,39.3685,30452.0
2018-07-27 13:00:00,40.72,40.72,40.52,40.67,88252.0,39.3492,39.3492,39.1559,39.3009,88252.0
2018-07-27 13:30:00,40.68,40.83,40.63,40.74,10820.0,39.3105,39.4555,39.2622,39.3685,10820.0
2018-07-27 14:00:00,40.75,40.84,40.69,40.69,21600.0,39.3782,39.4651,39.3202,39.3202,21600.0
2018-07-27 14:30:00,40.7,40.73,40.62,40.63,15780.0,39.3298,39.3588,39.2525,39.2622,15780.0
2018-07-27 15:00:00,40.67,40.73,40.58,40.66,50736.0,39.3009,39.3588,39.2139,39.2912,50736.0
2018-07-27 15:30:00,40.66,40.69,40.59,40.59,49244.0,39.2912,39.3202,39.2235,39.2235,49244.0
2018-07-30 09:30:00,40.67,40.73,40.07,40.07,3580.0,39.3009,39.3588,38.721,38.721,3580.0
2018-07-30 10:00:00,40.11,40.31,39.95,40.04,52596.0,38.7597,38.953,38.6051,38.6921,52596.0
2018-07-30 10:30:00,40.13,40.3,40.02,40.25,38000.0,38.779,38.9433,38.6727,38.895,38000.0
2018-07-30 11:00:00,40.2,40.2,39.97,40.05,10800.0,38.8467,38.8467,38.6244,38.7017,10800.0
2018-07-30 11:30:00,40.05,40.08,39.81,39.88,54604.0,38.7017,38.7307,38.4698,38.5374,54604.0
2018-07-30 12:00:00,39.77,39.77,39.61,39.64,26000.0,38.4311,38.4311,38.2765,38.3055,26000.0
2018-07-30 12:30:00,39.63,39.63,39.4,39.48,46632.0,38.2959,38.2959,38.0736,38.1509,46632.0
2018-07-30 13:00:00,39.51,39.57,39.45,39.45,57908.0,38.1799,38.2379,38.1219,38.1219,57908.0
2018-07-30 13:30:00,39.45,39.59,39.44,39.52,31452.0,38.1219,38.2572,38.1123,38.1896,31452.0
2018-07-30 14:00:00,39.52,39.58,39.49,39.52,12800.0,38.1896,38.2475,38.1606,38.1896,12800.0
2018-07-30 14:30:00,39.52,39.52,39.29,39.38,53200.0,38.1896,38.1896,37.9673,38.0543,53200.0
2018-07-30 15:00:00,39.33,39.33,39.3,39.31,45332.0,38.006,38.006,37.977,37.9866,45332.0
2018-07-30 15:30:00,39.31,39.39,39.22,39.33,197312.0,37.9866,38.0639,37.8997,38.006,197312.0
2018-07-31 09:30:00,39.6,39.86,39.6,39.83,8148.0,38.2669,38.5181,38.2669,38.4891,8148.0
2018-07-31 10:00:00,39.86,39.91,39.72,39.76,36460.0,38.5181,38.5664,38.3828,38.4215,36460.0
2018-07-31 10:30:00,39.74,40.08,39.74,39.95,44528.0,38.4022,38.7307,38.4022,38.6051,44528.0
2018-07-31 11:00:00,40.01,40.09,39.96,39.96,26960.0,38.6631,38.7404,38.6148,38.6148,26960.0
2018-07-31 11:30:00,40.02,40.16,39.95,40.12,25604.0,38.6727,38.808,38.6051,38.7694,25604.0
2018-07-31 12:00:00,40.17,40.26,40.14,40.24,7304.0,38.8177,38.9047,38.7887,38.8853,7304.0
2018-07-31 12:30:00,40.21,40.24,40.16,40.21,8556.0,38.8563,38.8853,38.808,38.8563,8556.0
2018-07-31 13:00:00,40.21,40.23,40.09,40.17,12996.0,38.8563,38.8757,38.7404,38.8177,12996.0
2018-07-31 13:30:00,40.1,40.17,40.1,40.16,7148.0,38.75,38.8177,38.75,38.808,7148.0
2018-07-31 14:00:00,40.13,40.16,40.02,40.05,24004.0,38.779,38.808,38.6727,38.7017,24004.0
2018-07-31 14:30:00,40.1,40.18,40.06,40.14,40824.0,38.75,38.8273,38.7114,38.7887,40824.0
2018-07-31 15:00:00,40.07,40.17,40.07,40.14,14380.0,38.721,38.8177,38.721,38.7887,14380.0
2018-07-31 15:30:00,40.13,40.22,40.03,40.16,91816.0,38.779,38.866,38.6824,38.808,91816.0
2018-08-01 09:30:00,40.49,40.87,40.44,40.72,34668.0,39.1269,39.4941,39.0786,39.3492,34668.0
2018-08-01 10:00:00,40.71,40.71,40.37,40.45,21352.0,39.3395,39.3395,39.011,39.0883,21352.0
2018-08-01 10:30:00,40.45,40.53,40.42,40.48,12876.0,39.0883,39.1656,39.0593,39.1172,12876.0
2018-08-01 11:00:00,40.43,40.63,40.41,40.62,41388.0,39.0689,39.2622,39.0496,39.2525,41388.0
2018-08-01 11:30:00,40.58,40.58,40.47,40.51,16000.0,39.2139,39.2139,39.1076,39.1462,16000.0
2018-08-01 12:00:00,40.5,40.7,40.5,40.7,45200.0,39.1366,39.3298,39.1366,39.3298,45200.0
2018-08-01 12:30:00,40.69,40.81,40.68,40.81,19088.0,39.3202,39.4361,39.3105,39.4361,19088.0
2018-08-01 13:00:00,40.81,40.88,40.81,40.87,7600.0,39.4361,39.5038,39.4361,39.4941,7600.0
2018-08-01 13:30:00,40.88,40.95,40.81,40.86,16400.0,39.5038,39.5714,39.4361,39.4845,16400.0
2018-08-01 14:00:00,40.79,40.95,40.71,40.94,19192.0,39.4168,39.5714,39.3395,39.5618,19192.0
2018-08-01 14:30:00,40.91,41.16,40.84,41.16,47732.0,39.5328,39.7744,39.4651,39.7744,47732.0
2018-08-01 15:00:00,41.21,41.24,41.13,41.22,30868.0,39.8227,39.8517,39.7454,39.8323,30868.0
2018-08-01 15:30:00,41.19,41.2,41.14,41.14,58344.0,39.8033,39.813,39.755,39.755,58344.0
2018-08-02 09:30:00,41.49,41.51,41.07,41.23,36828.0,40.0932,40.1126,39.6874,39.842,36828.0
2018-08-02 10:00:00,41.3,41.4,41.23,41.38,28400.0,39.9096,40.0063,39.842,39.9869,28400.0
2018-08-02 10:30:00,41.34,41.71,41.34,41.61,29388.0,39.9483,40.3058,39.9483,40.2092,29388.0
2018-08-02 11:00:00,41.59,41.63,41.41,41.53,45248.0,40.1899,40.2285,40.0159,40.1319,45248.0
2018-08-02 11:30:00,41.56,41.6,41.52,41.6,13548.0,40.1609,40.1995,40.1222,40.1995,13548.0
2018-08-02 12:00:00,41.57,41.57,41.46,41.51,130204.0,40.1706,40.1706,40.0643,40.1126,130204.0
2018-08-02 12:30:00,41.55,41.55,41.49,41.52,12900.0,40.1512,40.1512,40.0932,40.1222,12900.0
2018-08-02 13:00:00,41.52,41.7,41.52,41.68,34772.0,40.1222,40.2962,40.1222,40.2768,34772.0
2018-08-02 13:30:00,41.65,41.71,41.64,41.67,15980.0,40.2479,40.3058,40.2382,40.2672,15980.0
2018-08-02 14:00:00,41.67,41.71,41.56,41.56,12000.0,40.2672,40.3058,40.1609,40.1609,12000.0
2018-08-02 14:30:00,41.54,41.58,41.5,41.54,12800.0,40.1416,40.1802,40.1029,40.1416,12800.0
2018-08-02 15:00:00,41.54,41.57,41.47,41.53,29800.0,40.1416,40.1706,40.0739,40.1319,29800.0
2018-08-02 15:30:00,41.51,41.59,41.45,41.56,53944.0,40.1126,40.1899,40.0546,40.1609,53944.0
2018-08-03 09:30:00,41.35,41.98,41.35,41.74,17140.0,39.958,40.5667,39.958,40.3348,17140.0
2018-08-03 10:00:00,41.73,41.97,41.73,41.8,16888.0,40.3252,40.5571,40.3252,40.3928,16888.0
2018-08-03 10:30:00,41.8,41.82,41.52,41.52,16800.0,40.3928,40.4121,40.1222,40.1222,16800.0
2018-08-03 11:00:00,41.6,41.6,41.51,41.57,6556.0,40.1995,40.1995,40.1126,40.1706,6556.0
2018-08-03 11:30:00,41.49,41.56,41.43,41.43,6400.0,40.0932,40.1609,40.0353,40.0353,6400.0
2018-08-03 12:00:00,41.42,41.47,41.38,41.41,30108.0,40.0256,40.0739,39.9869,40.0159,30108.0
2018-08-03 12:30:00,41.38,41.39,41.23,41.24,12400.0,39.9869,39.9966,39.842,39.8517,12400.0
2018-08-03 13:00:00,41.24,41.27,41.16,41.16,14212.0,39.8517,39.8807,39.7744,39.7744,14212.0
2018-08-03 13:30:00,41.2,41.36,41.18,41.35,14760.0,39.813,39.9676,39.7937,39.958,14760.0
2018-08-03 14:00:00,41.37,41.51,41.31,41.51,15580.0,39.9773,40.1126,39.9193,40.1126,15580.0
2018-08-03 14:30:00,41.46,41.59,41.43,41.59,10000.0,40.0643,40.1899,40.0353,40.1899,10000.0
2018-08-03 15:00:00,41.56,41.59,41.47,41.5,14000.0,40.1609,40.1899,40.0739,40.1029,14000.0
2018-08-03 15:30:00,41.49,41.66,41.48,41.63,48532.0,40.0932,40.2575,40.0836,40.2285,48532.0
2018-08-06 09:30:00,41.62,42.05,41.59,41.95,8696.0,40.2189,40.6344,40.1899,40.5378,8696.0
2018-08-06 10:00:00,41.92,42.0,41.83,41.95,17200.0,40.5088,40.5861,40.4218,40.5378,17200.0
2018-08-06 10:30:00,41.99,42.31,41.92,42.22,114420.0,40.5764,40.8856,40.5088,40.7987,114420.0
2018-08-06 11:00:00,42.22,42.41,42.17,42.41,54500.0,40.7987,40.9823,40.7504,40.9823,54500.0
2018-08-06 11:30:00,42.41,42.93,42.33,42.38,77740.0,40.9823,41.4848,40.905,40.9533,77740.0
2018-08-06 12:00:00,42.37,42.45,42.34,42.4,21976.0,40.9436,41.0209,40.9146,40.9726,21976.0
2018-08-06 12:30:00,42.4,42.58,42.34,42.57,22936.0,40.9726,41.1466,40.9146,41.1369,22936.0
2018-08-06 13:00:00,42.57,42.6,42.49,42.54,25580.0,41.1369,41.1659,41.0596,41.1079,25580.0
2018-08-06 13:30:00,42.51,42.51,42.31,42.38,26400.0,41.0789,41.0789,40.8856,40.9533,26400.0
2018-08-06 14:00:00,42.38,42.87,42.35,42.87,60980.0,40.9533,41.4268,40.9243,41.4268,60980.0
2018-08-06 14:30:00,42.86,42.86,42.53,42.53,173868.0,41.4171,41.4171,41.0982,41.0982,173868.0
2018-08-06 15:00:00,42.52,42.53,42.18,42.53,127660.0,41.0886,41.0982,40.76,41.0982,127660.0
2018-08-06 15:30:00,42.46,42.52,42.07,42.24,166928.0,41.0306,41.0886,40.6537,40.818,166928.0
2018-08-07 09:30:00,42.95,44.62,42.77,44.13,110288.0,41.5041,43.1179,41.3302,42.6444,110288.0
2018-08-07 10:00:00,44.13,45.35,43.99,45.04,139824.0,42.6444,43.8233,42.5091,43.5237,139824.0
2018-08-07 10:30:00,45.04,45.42,44.99,45.16,120384.0,43.5237,43.8909,43.4754,43.6397,120384.0
2018-08-07 11:00:00,45.18,45.97,45.09,45.72,75144.0,43.659,44.4224,43.5721,44.1808,75144.0
2018-08-07 11:30:00,45.97,45.98,45.65,45.69,168696.0,44.4224,44.4321,44.1132,44.1519,168696.0
2018-08-07 12:00:00,45.66,45.67,45.21,45.43,84496.0,44.1229,44.1325,43.688,43.9006,84496.0
2018-08-07 12:30:00,45.41,45.41,44.77,45.31,53512.0,43.8813,43.8813,43.2628,43.7846,53512.0
2018-08-07 13:00:00,45.19,45.58,45.18,45.25,53016.0,43.6687,44.0456,43.659,43.7267,53016.0
2018-08-07 13:30:00,45.09,45.36,45.08,45.23,31544.0,43.5721,43.833,43.5624,43.7073,31544.0
2018-08-07 14:00:00,45.23,45.32,44.82,44.87,40400.0,43.7073,43.7943,43.3111,43.3595,40400.0
2018-08-07 14:30:00,44.83,45.1,44.8,45.03,48272.0,43.3208,43.5817,43.2918,43.5141,48272.0
2018-08-07 15:00:00,44.97,45.35,44.95,45.01,72408.0,43.4561,43.8233,43.4368,43.4947,72408.0
2018-08-07 15:30:00,45.02,45.27,44.95,45.04,420908.0,43.5044,43.746,43.4368,43.5237,420908.0
2018-08-08 09:30:00,44.83,45.08,43.51,43.74,173624.0,43.3208,43.5624,42.0452,42.2675,173624.0
2018-08-08 10:00:00,43.74,43.95,43.52,43.95,151596.0,42.2675,42.4704,42.0549,42.4704,151596.0
2018-08-08 10:30:00,43.94,44.24,43.86,44.13,56180.0,42.4608,42.7507,42.3835,42.6444,56180.0
2018-08-08 11:00:00,44.13,44.26,44.12,44.17,40088.0,42.6444,42.77,42.6347,42.683,40088.0
2018-08-08 11:30:00,44.19,44.44,44.19,44.43,55348.0,42.7024,42.9439,42.7024,42.9343,55348.0
2018-08-08 12:00:00,44.38,44.38,44.12,44.23,187612.0,42.886,42.886,42.6347,42.741,187612.0
2018-08-08 12:30:00,44.19,44.27,44.17,44.23,35016.0,42.7024,42.7797,42.683,42.741,35016.0
2018-08-08 13:00:00,44.22,44.3,44.17,44.24,41400.0,42.7313,42.8086,42.683,42.7507,41400.0
2018-08-08 13:30:00,44.23,44.31,44.15,44.28,43572.0,42.741,42.8183,42.6637,42.7893,43572.0
2018-08-08 14:00:00,44.3,44.46,44.3,44.45,56456.0,42.8086,42.9633,42.8086,42.9536,56456.0
2018-08-08 14:30:00,44.46,44.48,44.26,44.39,77808.0,42.9633,42.9826,42.77,42.8956,77808.0
2018-08-08 15:00:00,44.43,44.43,44.16,44.2,51056.0,42.9343,42.9343,42.6734,42.712,51056.0
2018-08-08 15:30:00,44.19,44.47,44.19,44.37,135588.0,42.7024,42.9729,42.7024,42.8763,135588.0
2018-08-09 09:30:00,44.49,44.73,44.49,44.68,17856.0,42.9923,43.2242,42.9923,43.1759,17856.0
2018-08-09 10:00:00,44.61,44.75,44.58,44.67,26780.0,43.1082,43.2435,43.0792,43.1662,26780.0
2018-08-09 10:30:00,44.63,44.67,44.58,44.59,22468.0,43.1275,43.1662,43.0792,43.0889,22468.0
2018-08-09 11:00:00,44.59,44.73,44.59,44.73,32852.0,43.0889,43.2242,43.0889,43.2242,32852.0
2018-08-09 11:30:00,44.72,44.9,44.72,44.9,32812.0,43.2145,43.3884,43.2145,43.3884,32812.0
2018-08-09 12:00:00,44.93,45.06,44.93,45.02,51436.0,43.4174,43.5431,43.4174,43.5044,51436.0
2018-08-09 12:30:00,45.06,45.21,45.03,45.16,239700.0,43.5431,43.688,43.5141,43.6397,239700.0
2018-08-09 13:00:00,45.2,45.49,45.16,45.31,31200.0,43.6783,43.9586,43.6397,43.7846,31200.0
2018-08-09 13:30:00,45.3,45.34,45.13,45.16,17600.0,43.775,43.8136,43.6107,43.6397,17600.0
2018-08-09 14:00:00,45.19,45.25,44.95,45.1,38656.0,43.6687,43.7267,43.4368,43.5817,38656.0
2018-08-09 14:30:00,45.07,45.1,44.79,44.82,42976.0,43.5527,43.5817,43.2822,43.3111,42976.0
2018-08-09 15:00:00,44.79,44.9,44.74,44.76,23376.0,43.2822,43.3884,43.2338,43.2532,23376.0
2018-08-09 15:30:00,44.76,44.79,44.51,44.59,137212.0,43.2532,43.2822,43.0116,43.0889,137212.0
2018-08-10 09:30:00,44.52,45.1,44.46,44.99,21148.0,43.0212,43.5817,42.9633,43.4754,21148.0
2018-08-10 10:00:00,44.8,44.96,44.73,44.82,16600.0,43.2918,43.4464,43.2242,43.3111,16600.0
2018-08-10 10:30:00,44.8,44.88,44.68,44.78,8200.0,43.2918,43.3691,43.1759,43.2725,8200.0
2018-08-10 11:00:00,44.78,44.94,44.78,44.85,11200.0,43.2725,43.4271,43.2725,43.3401,11200.0
2018-08-10 11:30:00,44.81,45.26,44.74,45.18,147200.0,43.3015,43.7363,43.2338,43.659,147200.0
2018-08-10 12:00:00,45.15,45.15,44.88,45.01,64204.0,43.63,43.63,43.3691,43.4947,64204.0
2018-08-10 12:30:00,45.01,45.19,44.96,44.96,35588.0,43.4947,43.6687,43.4464,43.4464,35588.0
2018-08-10 13:00:00,44.96,45.0,44.91,44.91,11060.0,43.4464,43.4851,43.3981,43.3981,11060.0
2018-08-10 13:30:00,44.88,44.91,44.68,44.76,16000.0,43.3691,43.3981,43.1759,43.2532,16000.0
2018-08-10 14:00:00,44.75,44.82,44.49,44.49,48400.0,43.2435,43.3111,42.9923,42.9923,48400.0
2018-08-10 14:30:00,44.52,44.63,44.45,44.58,16800.0,43.0212,43.1275,42.9536,43.0792,16800.0
2018-08-10 15:00:00,44.52,44.69,44.51,44.62,13820.0,43.0212,43.1855,43.0116,43.1179,13820.0
2018-08-10 15:30:00,44.67,44.69,44.6,44.66,41080.0,43.1662,43.1855,43.0985,43.1565,41080.0
2018-08-13 09:30:00,44.53,45.15,44.53,45.15,245868.0,43.0309,43.63,43.0309,43.63,245868.0
2018-08-13 10:00:00,45.11,45.36,45.04,45.14,33216.0,43.5914,43.833,43.5237,43.6204,33216.0
2018-08-13 10:30:00,45.23,45.27,44.83,44.88,16000.0,43.7073,43.746,43.3208,43.3691,16000.0
2018-08-13 11:00:00,44.88,44.94,44.65,44.76,25020.0,43.3691,43.4271,43.1469,43.2532,25020.0
2018-08-13 11:30:00,44.82,44.96,44.79,44.79,19248.0,43.3111,43.4464,43.2822,43.2822,19248.0
2018-08-13 12:00:00,44.78,44.79,44.54,44.57,23772.0,43.2725,43.2822,43.0406,43.0696,23772.0
2018-08-13 12:30:00,44.49,44.55,44.34,44.44,19600.0,42.9923,43.0502,42.8473,42.9439,19600.0
2018-08-13 13:00:00,44.44,44.5,44.22,44.44,269604.0,42.9439,43.0019,42.7313,42.9439,269604.0
2018-08-13 13:30:00,44.42,44.55,44.41,44.53,29820.0,42.9246,43.0502,42.9149,43.0309,29820.0
2018-08-13 14:00:00,44.54,44.62,44.52,44.55,11916.0,43.0406,43.1179,43.0212,43.0502,11916.0
2018-08-13 14:30:00,44.65,44.65,44.43,44.54,9620.0,43.1469,43.1469,42.9343,43.0406,9620.0
2018-08-13 15:00:00,44.49,44.65,44.43,44.49,15600.0,42.9923,43.1469,42.9343,42.9923,15600.0
2018-08-13 15:30:00,44.49,44.58,44.34,44.43,54368.0,42.9923,43.0792,42.8473,42.9343,54368.0
2018-08-14 09:30:00,44.59,45.29,43.86,44.67,13540.0,43.0889,43.7653,42.3835,43.1662,13540.0
2018-08-14 10:00:00,44.67,45.0,44.46,44.91,61056.0,43.1662,43.4851,42.9633,43.3981,61056.0
2018-08-14 10:30:00,44.96,45.09,44.8,45.07,298044.0,43.4464,43.5721,43.2918,43.5527,298044.0
2018-08-14 11:00:00,45.08,45.19,44.92,44.97,26272.0,43.5624,43.6687,43.4078,43.4561,26272.0
2018-08-14 11:30:00,45.0,45.05,44.91,45.05,22800.0,43.4851,43.5334,43.3981,43.5334,22800.0
2018-08-14 12:00:00,45.11,45.21,45.06,45.21,11200.0,43.5914,43.688,43.5431,43.688,11200.0
2018-08-14 12:30:00,45.21,45.4,45.2,45.39,31096.0,43.688,43.8716,43.6783,43.862,31096.0
2018-08-14 13:00:00,45.37,45.48,45.12,45.14,41812.0,43.8426,43.9489,43.601,43.6204,41812.0
2018-08-14 13:30:00,45.1,45.15,44.92,44.99,29416.0,43.5817,43.63,43.4078,43.4754,29416.0
2018-08-14 14:00:00,45.0,45.0,44.85,44.91,22000.0,43.4851,43.4851,43.3401,43.3981,22000.0
2018-08-14 14:30:00,44.88,45.12,44.88,44.98,20800.0,43.3691,43.601,43.3691,43.4658,20800.0
2018-08-14 15:00:00,44.99,45.1,44.9,44.98,30956.0,43.4754,43.5817,43.3884,43.4658,30956.0
2018-08-14 15:30:00,45.01,45.08,44.93,45.05,77720.0,43.4947,43.5624,43.4174,43.5334,77720.0
2018-08-15 09:30:00,44.92,44.92,44.42,44.52,18600.0,43.4078,43.4078,42.9246,43.0212,18600.0
2018-08-15 10:00:00,44.52,44.67,44.4,44.61,30068.0,43.0212,43.1662,42.9053,43.1082,30068.0
2018-08-15 10:30:00,44.61,44.9,44.59,44.66,71676.0,43.1082,43.3884,43.0889,43.1565,71676.0
2018-08-15 11:00:00,44.59,44.82,44.53,44.77,25600.0,43.0889,43.3111,43.0309,43.2628,25600.0
2018-08-15 11:30:00,44.79,44.8,44.61,44.67,23200.0,43.2822,43.2918,43.1082,43.1662,23200.0
2018-08-15 12:00:00,44.68,44.88,44.67,44.79,22400.0,43.1759,43.3691,43.1662,43.2822,22400.0
2018-08-15 12:30:00,44.79,44.89,44.71,44.79,22800.0,43.2822,43.3788,43.2048,43.2822,22800.0
2018-08-15 13:00:00,44.81,44.93,44.76,44.87,18000.0,43.3015,43.4174,43.2532,43.3595,18000.0
2018-08-15 13:30:00,44.81,44.87,44.71,44.79,33800.0,43.3015,43.3595,43.2048,43.2822,33800.0
2018-08-15 14:00:00,44.72,44.87,44.71,44.87,17184.0,43.2145,43.3595,43.2048,43.3595,17184.0
2018-08-15 14:30:00,44.77,44.79,44.66,44.76,18504.0,43.2628,43.2822,43.1565,43.2532,18504.0
2018-08-15 15:00:00,44.79,45.02,44.77,45.02,37192.0,43.2822,43.5044,43.2628,43.5044,37192.0
2018-08-15 15:30:00,45.02,45.06,44.79,45.0,98096.0,43.5044,43.5431,43.2822,43.4851,98096.0
2018-08-16 09:30:00,45.05,45.2,44.63,45.09,88552.0,43.6109,43.7561,43.2043,43.6496,88552.0
2018-08-16 10:00:00,45.1,45.13,44.89,45.03,35280.0,43.6593,43.6884,43.456,43.5916,35280.0
2018-08-16 10:30:00,45.03,45.09,44.95,45.09,25752.0,43.5916,43.6496,43.5141,43.6496,25752.0
2018-08-16 11:00:00,45.1,45.21,45.04,45.15,12320.0,43.6593,43.7658,43.6012,43.7077,12320.0
2018-08-16 11:30:00,45.2,45.23,45.05,45.13,25220.0,43.7561,43.7852,43.6109,43.6884,25220.0
2018-08-16 12:00:00,45.1,45.3,45.06,45.28,22000.0,43.6593,43.8529,43.6206,43.8336,22000.0
2018-08-16 12:30:00,45.24,45.24,45.08,45.1,7200.0,43.7948,43.7948,43.64,43.6593,7200.0
2018-08-16 13:00:00,45.06,45.07,44.92,44.95,22400.0,43.6206,43.6303,43.4851,43.5141,22400.0
2018-08-16 13:30:00,44.92,45.07,44.92,44.96,9516.0,43.4851,43.6303,43.4851,43.5238,9516.0
2018-08-16 14:00:00,44.94,45.11,44.9,45.05,33696.0,43.5044,43.669,43.4657,43.6109,33696.0
2018-08-16 14:30:00,45.02,45.12,44.95,45.1,23028.0,43.5819,43.6787,43.5141,43.6593,23028.0
2018-08-16 15:00:00,45.1,45.14,45.05,45.14,12800.0,43.6593,43.698,43.6109,43.698,12800.0
2018-08-16 15:30:00,45.07,45.07,44.91,44.92,113732.0,43.6303,43.6303,43.4754,43.4851,113732.0
2018-08-17 09:30:00,44.93,45.44,44.93,45.28,164652.0,43.4947,43.9885,43.4947,43.8336,164652.0
2018-08-17 10:00:00,45.28,45.28,45.08,45.13,29216.0,43.8336,43.8336,43.64,43.6884,29216.0
2018-08-17 10:30:00,45.16,45.21,44.97,45.17,70100.0,43.7174,43.7658,43.5335,43.7271,70100.0
2018-08-17 11:00:00,45.21,45.3,45.16,45.23,35480.0,43.7658,43.8529,43.7174,43.7852,35480.0
2018-08-17 11:30:00,45.25,45.33,45.2,45.33,12800.0,43.8045,43.882,43.7561,43.882,12800.0
2018-08-17 12:00:00,45.34,45.35,45.15,45.15,10396.0,43.8916,43.9013,43.7077,43.7077,10396.0
2018-08-17 12:30:00,45.18,45.33,45.18,45.33,54704.0,43.7368,43.882,43.7368,43.882,54704.0
2018-08-17 13:00:00,45.33,45.37,45.25,45.3,34264.0,43.882,43.9207,43.8045,43.8529,34264.0
2018-08-17 13:30:00,45.29,45.57,45.25,45.52,75472.0,43.8432,44.1143,43.8045,44.0659,75472.0
2018-08-17 14:00:00,45.47,45.54,45.31,45.42,69052.0,44.0175,44.0853,43.8626,43.9691,69052.0
2018-08-17 14:30:00,45.45,45.54,45.29,45.34,141224.0,43.9981,44.0853,43.8432,43.8916,141224.0
2018-08-17 15:00:00,45.34,45.36,45.2,45.21,36332.0,43.8916,43.911,43.7561,43.7658,36332.0
2018-08-17 15:30:00,45.18,45.25,45.1,45.1,67092.0,43.7368,43.8045,43.6593,43.6593,67092.0
2018-08-20 09:30:00,45.15,45.25,44.96,44.97,9428.0,43.7077,43.8045,43.5238,43.5335,9428.0
2018-08-20 10:00:00,44.99,45.29,44.99,45.21,31812.0,43.5528,43.8432,43.5528,43.7658,31812.0
2018-08-20 10:30:00,45.21,45.21,45.14,45.21,18000.0,43.7658,43.7658,43.698,43.7658,18000.0
2018-08-20 11:00:00,45.29,45.51,45.27,45.49,8000.0,43.8432,44.0562,43.8239,44.0369,8000.0
2018-08-20 11:30:00,45.47,45.58,45.4,45.58,18492.0,44.0175,44.124,43.9497,44.124,18492.0
2018-08-20 12:00:00,45.55,45.63,45.53,45.56,21172.0,44.0949,44.1724,44.0756,44.1046,21172.0
2018-08-20 12:30:00,45.6,45.6,45.45,45.45,7624.0,44.1433,44.1433,43.9981,43.9981,7624.0
2018-08-20 13:00:00,45.49,45.55,45.47,45.55,5200.0,44.0369,44.0949,44.0175,44.0949,5200.0
2018-08-20 13:30:00,45.55,45.55,45.41,45.41,8780.0,44.0949,44.0949,43.9594,43.9594,8780.0
2018-08-20 14:00:00,45.44,45.44,45.32,45.43,6644.0,43.9885,43.9885,43.8723,43.9788,6644.0
2018-08-20 14:30:00,45.38,45.41,45.29,45.29,7320.0,43.9304,43.9594,43.8432,43.8432,7320.0
2018-08-20 15:00:00,45.36,45.46,45.33,45.34,17560.0,43.911,44.0078,43.882,43.8916,17560.0
2018-08-20 15:30:00,45.34,45.4,45.31,45.31,45236.0,43.8916,43.9497,43.8626,43.8626,45236.0
2018-08-21 09:30:00,45.22,45.63,45.22,45.63,27336.0,43.7755,44.1724,43.7755,44.1724,27336.0
2018-08-21 10:00:00,45.66,45.85,45.66,45.85,17740.0,44.2014,44.3854,44.2014,44.3854,17740.0
2018-08-21 10:30:00,45.85,46.17,45.79,46.14,69912.0,44.3854,44.6951,44.3273,44.6661,69912.0
2018-08-21 11:00:00,46.11,46.13,45.7,45.88,33848.0,44.6371,44.6564,44.2401,44.4144,33848.0
2018-08-21 11:30:00,45.89,46.07,45.89,46.02,30000.0,44.4241,44.5983,44.4241,44.5499,30000.0
2018-08-21 12:00:00,46.02,46.3,45.95,46.05,79200.0,44.5499,44.821,44.4822,44.579,79200.0
2018-08-21 12:30:00,46.06,46.13,46.01,46.04,23200.0,44.5886,44.6564,44.5402,44.5693,23200.0
2018-08-21 13:00:00,46.06,46.23,46.05,46.2,36000.0,44.5886,44.7532,44.579,44.7242,36000.0
2018-08-21 13:30:00,46.2,46.23,46.07,46.09,24616.0,44.7242,44.7532,44.5983,44.6177,24616.0
2018-08-21 14:00:00,46.1,46.33,46.08,46.25,48220.0,44.6274,44.85,44.608,44.7726,48220.0
2018-08-21 14:30:00,46.27,46.3,46.18,46.3,26000.0,44.7919,44.821,44.7048,44.821,26000.0
2018-08-21 15:00:00,46.31,46.33,46.21,46.25,21340.0,44.8307,44.85,44.7339,44.7726,21340.0
2018-08-21 15:30:00,46.21,46.29,46.12,46.25,111516.0,44.7339,44.8113,44.6467,44.7726,111516.0
2018-08-22 09:30:00,45.91,46.08,45.61,45.76,40964.0,44.4434,44.608,44.153,44.2982,40964.0
2018-08-22 10:00:00,45.78,45.87,45.77,45.81,8644.0,44.3176,44.4047,44.3079,44.3466,8644.0
2018-08-22 10:30:00,45.75,45.87,45.68,45.87,20860.0,44.2886,44.4047,44.2208,44.4047,20860.0
2018-08-22 11:00:00,45.88,46.14,45.87,46.14,39348.0,44.4144,44.6661,44.4047,44.6661,39348.0
2018-08-22 11:30:00,46.08,46.19,46.08,46.14,9200.0,44.608,44.7145,44.608,44.6661,9200.0
2018-08-22 12:00:00,46.14,46.31,46.14,46.25,23600.0,44.6661,44.8307,44.6661,44.7726,23600.0
2018-08-22 12:30:00,46.28,46.28,46.08,46.13,73992.0,44.8016,44.8016,44.608,44.6564,73992.0
2018-08-22 13:00:00,46.05,46.14,46.04,46.12,77652.0,44.579,44.6661,44.5693,44.6467,77652.0
2018-08-22 13:30:00,46.08,46.21,46.08,46.17,53796.0,44.608,44.7339,44.608,44.6951,53796.0
2018-08-22 14:00:00,46.14,46.23,46.1,46.16,104460.0,44.6661,44.7532,44.6274,44.6855,104460.0
2018-08-22 14:30:00,46.18,46.2,46.07,46.07,25348.0,44.7048,44.7242,44.5983,44.5983,25348.0
2018-08-22 15:00:00,46.13,46.26,46.13,46.22,38140.0,44.6564,44.7823,44.6564,44.7435,38140.0
2018-08-22 15:30:00,46.19,46.29,46.14,46.18,80316.0,44.7145,44.8113,44.6661,44.7048,80316.0
2018-08-23 09:30:00,46.21,46.6,46.21,46.5,25880.0,44.7339,45.1114,44.7339,45.0146,25880.0
2018-08-23 10:00:00,46.47,46.77,46.47,46.71,127392.0,44.9856,45.276,44.9856,45.2179,127392.0
2018-08-23 10:30:00,46.65,46.7,46.42,46.46,27588.0,45.1598,45.2082,44.9371,44.9759,27588.0
2018-08-23 11:00:00,46.44,46.6,46.43,46.6,30000.0,44.9565,45.1114,44.9468,45.1114,30000.0
2018-08-23 11:30:00,46.62,46.78,46.56,46.74,21204.0,45.1308,45.2856,45.0727,45.2469,21204.0
2018-08-23 12:00:00,46.78,47.06,46.78,47.06,16384.0,45.2856,45.5567,45.2856,45.5567,16384.0
2018-08-23 12:30:00,47.06,47.08,46.9,46.97,38336.0,45.5567,45.5761,45.4018,45.4696,38336.0
2018-08-23 13:00:00,46.95,46.97,46.86,46.86,24856.0,45.4502,45.4696,45.3631,45.3631,24856.0
2018-08-23 13:30:00,46.93,47.03,46.91,46.99,35000.0,45.4309,45.5277,45.4115,45.4889,35000.0
2018-08-23 14:00:00,47.0,47.11,46.96,47.04,12944.0,45.4986,45.6051,45.4599,45.5373,12944.0
2018-08-23 14:30:00,47.07,47.08,46.99,47.05,26120.0,45.5664,45.5761,45.4889,45.547,26120.0
2018-08-23 15:00:00,47.02,47.06,46.99,46.99,28448.0,45.518,45.5567,45.4889,45.4889,28448.0
2018-08-23 15:30:00,46.99,47.01,46.87,46.98,129616.0,45.4889,45.5083,45.3728,45.4793,129616.0
2018-08-24 09:30:00,47.02,47.02,46.75,46.93,37584.0,45.518,45.518,45.2566,45.4309,37584.0
2018-08-24 10:00:00,46.88,47.02,46.81,46.93,38056.0,45.3825,45.518,45.3147,45.4309,38056.0
2018-08-24 10:30:00,46.96,47.08,46.84,47.07,71912.0,45.4599,45.5761,45.3437,45.5664,71912.0
2018-08-24 11:00:00,47.03,47.09,46.95,47.09,31284.0,45.5277,45.5857,45.4502,45.5857,31284.0
2018-08-24 11:30:00,47.11,47.19,47.05,47.09,43872.0,45.6051,45.6826,45.547,45.5857,43872.0
2018-08-24 12:00:00,47.09,47.11,46.94,46.98,35572.0,45.5857,45.6051,45.4405,45.4793,35572.0
2018-08-24 12:30:00,46.97,47.04,46.9,47.0,39996.0,45.4696,45.5373,45.4018,45.4986,39996.0
2018-08-24 13:00:00,47.01,47.01,46.88,47.01,38796.0,45.5083,45.5083,45.3825,45.5083,38796.0
2018-08-24 13:30:00,47.01,47.09,46.99,47.09,18604.0,45.5083,45.5857,45.4889,45.5857,18604.0
2018-08-24 14:00:00,47.12,47.21,47.05,47.13,21004.0,45.6148,45.7019,45.547,45.6245,21004.0
2018-08-24 14:30:00,47.16,47.33,47.16,47.25,16764.0,45.6535,45.8181,45.6535,45.7406,16764.0
2018-08-24 15:00:00,47.26,47.28,47.13,47.13,25600.0,45.7503,45.7697,45.6245,45.6245,25600.0
2018-08-24 15:30:00,47.12,47.21,47.04,47.06,101172.0,45.6148,45.7019,45.5373,45.5567,101172.0
2018-08-27 09:30:00,47.1,47.27,47.0,47.0,20752.0,45.5954,45.76,45.4986,45.4986,20752.0
2018-08-27 10:00:00,47.1,47.15,47.05,47.15,20780.0,45.5954,45.6438,45.547,45.6438,20780.0
2018-08-27 10:30:00,47.13,47.16,47.07,47.13,84096.0,45.6245,45.6535,45.5664,45.6245,84096.0
2018-08-27 11:00:00,47.15,47.15,47.05,47.14,9600.0,45.6438,45.6438,45.547,45.6341,9600.0
2018-08-27 11:30:00,47.14,47.14,47.01,47.09,14000.0,45.6341,45.6341,45.5083,45.5857,14000.0
2018-08-27 12:00:00,47.09,47.09,46.96,46.96,7600.0,45.5857,45.5857,45.4599,45.4599,7600.0
2018-08-27 12:30:00,47.04,47.05,47.01,47.01,6400.0,45.5373,45.547,45.5083,45.5083,6400.0
2018-08-27 13:00:00,47.02,47.03,46.9,46.9,11904.0,45.518,45.5277,45.4018,45.4018,11904.0
2018-08-27 13:30:00,46.9,47.02,46.9,46.99,5140.0,45.4018,45.518,45.4018,45.4889,5140.0
2018-08-27 14:00:00,47.04,47.1,46.92,46.96,23044.0,45.5373,45.5954,45.4212,45.4599,23044.0
2018-08-27 14:30:00,47.01,47.08,46.92,46.92,28804.0,45.5083,45.5761,45.4212,45.4212,28804.0
2018-08-27 15:00:00,46.98,47.02,46.93,46.93,14800.0,45.4793,45.518,45.4309,45.4309,14800.0
2018-08-27 15:30:00,46.95,46.97,46.85,46.88,64984.0,45.4502,45.4696,45.3534,45.3825,64984.0
2018-08-28 09:30:00,47.13,47.17,46.76,46.99,110168.0,45.6245,45.6632,45.2663,45.4889,110168.0
2018-08-28 10:00:00,46.97,47.06,46.95,46.95,24032.0,45.4696,45.5567,45.4502,45.4502,24032.0
2018-08-28 10:30:00,46.96,46.98,46.83,46.84,27060.0,45.4599,45.4793,45.3341,45.3437,27060.0
2018-08-28 11:00:00,46.84,46.91,46.65,46.9,21248.0,45.3437,45.4115,45.1598,45.4018,21248.0
2018-08-28 11:30:00,46.85,46.9,46.67,46.67,22232.0,45.3534,45.4018,45.1792,45.1792,22232.0
2018-08-28 12:00:00,46.63,46.68,46.45,46.63,39356.0,45.1404,45.1888,44.9662,45.1404,39356.0
2018-08-28 12:30:00,46.63,46.69,46.51,46.59,58972.0,45.1404,45.1985,45.0243,45.1017,58972.0
2018-08-28 13:00:00,46.59,46.66,46.37,46.42,57280.0,45.1017,45.1695,44.8887,44.9371,57280.0
2018-08-28 13:30:00,46.43,46.74,46.43,46.66,75828.0,44.9468,45.2469,44.9468,45.1695,75828.0
2018-08-28 14:00:00,46.64,46.65,46.5,46.57,130376.0,45.1501,45.1598,45.0146,45.0824,130376.0
2018-08-28 14:30:00,46.59,46.67,46.57,46.61,156504.0,45.1017,45.1792,45.0824,45.1211,156504.0
2018-08-28 15:00:00,46.61,47.08,46.59,47.08,126792.0,45.1211,45.5761,45.1017,45.5761,126792.0
2018-08-28 15:30:00,47.08,47.16,46.97,47.1,141476.0,45.5761,45.6535,45.4696,45.5954,141476.0
2018-08-29 09:30:00,47.01,47.38,46.83,47.29,63692.0,45.5083,45.8665,45.3341,45.7794,63692.0
2018-08-29 10:00:00,47.36,47.74,47.36,47.74,26872.0,45.8471,46.215,45.8471,46.215,26872.0
2018-08-29 10:30:00,47.66,47.74,47.54,47.6,28632.0,46.1375,46.215,46.0214,46.0795,28632.0
2018-08-29 11:00:00,47.63,47.67,47.5,47.55,86672.0,46.1085,46.1472,45.9826,46.0311,86672.0
2018-08-29 11:30:00,47.54,47.54,47.47,47.51,54848.0,46.0214,46.0214,45.9536,45.9923,54848.0
2018-08-29 12:00:00,47.54,47.74,47.5,47.69,26496.0,46.0214,46.215,45.9826,46.1666,26496.0
2018-08-29 12:30:00,47.72,47.8,47.62,47.8,43736.0,46.1956,46.2731,46.0988,46.2731,43736.0
2018-08-29 13:00:00,47.8,47.95,47.75,47.88,21116.0,46.2731,46.4183,46.2247,46.3505,21116.0
2018-08-29 13:30:00,47.88,48.06,47.87,48.02,24844.0,46.3505,46.5248,46.3408,46.486,24844.0
2018-08-29 14:00:00,47.99,48.1,47.96,48.01,52860.0,46.457,46.5635,46.428,46.4764,52860.0
2018-08-29 14:30:00,47.99,48.04,47.94,47.94,47980.0,46.457,46.5054,46.4086,46.4086,47980.0
2018-08-29 15:00:00,48.02,48.15,48.02,48.05,34508.0,46.486,46.6119,46.486,46.5151,34508.0
2018-08-29 15:30:00,48.05,48.07,47.91,47.96,182440.0,46.5151,46.5344,46.3796,46.428,182440.0
2018-08-30 09:30:00,47.68,48.02,47.61,47.75,16560.0,46.1569,46.486,46.0891,46.2247,16560.0
2018-08-30 10:00:00,47.74,47.98,47.74,47.98,11388.0,46.215,46.4473,46.215,46.4473,11388.0
2018-08-30 10:30:00,47.96,48.13,47.96,48.1,18764.0,46.428,46.5925,46.428,46.5635,18764.0
2018-08-30 11:00:00,48.07,48.09,47.8,47.85,22048.0,46.5344,46.5538,46.2731,46.3215,22048.0
2018-08-30 11:30:00,47.89,47.9,47.71,47.73,17600.0,46.3602,46.3699,46.1859,46.2053,17600.0
2018-08-30 12:00:00,47.74,47.87,47.65,47.85,19600.0,46.215,46.3408,46.1279,46.3215,19600.0
2018-08-30 12:30:00,47.81,47.96,47.79,47.95,15600.0,46.2827,46.428,46.2634,46.4183,15600.0
2018-08-30 13:00:00,47.96,48.1,47.95,48.07,16620.0,46.428,46.5635,46.4183,46.5344,16620.0
2018-08-30 13:30:00,48.06,48.09,48.05,48.06,9428.0,46.5248,46.5538,46.5151,46.5248,9428.0
2018-08-30 14:00:00,48.08,48.09,47.81,47.87,23272.0,46.5441,46.5538,46.2827,46.3408,23272.0
2018-08-30 14:30:00,47.88,47.98,47.79,47.79,29600.0,46.3505,46.4473,46.2634,46.2634,29600.0
2018-08-30 15:00:00,47.8,47.89,47.74,47.88,46824.0,46.2731,46.3602,46.215,46.3505,46824.0
2018-08-30 15:30:00,47.88,47.92,47.74,47.82,63816.0,46.3505,46.3892,46.215,46.2924,63816.0
2018-08-31 09:30:00,47.87,47.87,47.73,47.77,16800.0,46.3408,46.3408,46.2053,46.244,16800.0
2018-08-31 10:00:00,47.82,47.9,47.79,47.8,9560.0,46.2924,46.3699,46.2634,46.2731,9560.0
2018-08-31 10:30:00,47.76,47.81,47.71,47.77,16512.0,46.2343,46.2827,46.1859,46.244,16512.0
2018-08-31 11:00:00,47.74,47.81,47.66,47.77,55200.0,46.215,46.2827,46.1375,46.244,55200.0
2018-08-31 11:30:00,47.72,47.89,47.68,47.82,14040.0,46.1956,46.3602,46.1569,46.2924,14040.0
2018-08-31 12:00:00,47.85,47.91,47.79,47.91,27200.0,46.3215,46.3796,46.2634,46.3796,27200.0
2018-08-31 12:30:00,47.9,48.07,47.9,48.03,13600.0,46.3699,46.5344,46.3699,46.4957,13600.0
2018-08-31 13:00:00,48.01,48.17,47.98,48.08,16400.0,46.4764,46.6312,46.4473,46.5441,16400.0
2018-08-31 13:30:00,48.15,48.49,48.1,48.45,53152.0,46.6119,46.941,46.5635,46.9023,53152.0
2018-08-31 14:00:00,48.49,48.58,48.31,48.35,21064.0,46.941,47.0281,46.7668,46.8055,21064.0
2018-08-31 14:30:00,48.27,48.34,48.06,48.13,42364.0,46.7281,46.7958,46.5248,46.5925,42364.0
2018-08-31 15:00:00,48.13,48.21,48.04,48.06,64888.0,46.5925,46.67,46.5054,46.5248,64888.0
2018-08-31 15:30:00,48.06,48.12,48.02,48.04,87016.0,46.5248,46.5828,46.486,46.5054,87016.0
2018-09-04 09:30:00,47.89,48.13,47.5,47.68,28120.0,46.3602,46.5925,45.9826,46.1569,28120.0
2018-09-04 10:00:00,47.62,47.92,47.48,47.74,31760.0,46.0988,46.3892,45.9633,46.215,31760.0
2018-09-04 10:30:00,47.82,47.82,47.65,47.72,31044.0,46.2924,46.2924,46.1279,46.1956,31044.0
2018-09-04 11:00:00,47.62,47.67,47.49,47.51,20656.0,46.0988,46.1472,45.973,45.9923,20656.0
2018-09-04 11:30:00,47.43,47.5,47.2,47.23,12212.0,45.9149,45.9826,45.6922,45.7213,12212.0
2018-09-04 12:00:00,47.22,47.34,47.08,47.19,39840.0,45.7116,45.8278,45.5761,45.6826,39840.0
2018-09-04 12:30:00,47.18,47.26,47.16,47.25,43156.0,45.6729,45.7503,45.6535,45.7406,43156.0
2018-09-04 13:00:00,47.25,47.35,47.25,47.32,14832.0,45.7406,45.8374,45.7406,45.8084,14832.0
2018-09-04 13:30:00,47.29,47.46,47.28,47.43,23228.0,45.7794,45.9439,45.7697,45.9149,23228.0
2018-09-04 14:00:00,47.46,47.51,47.41,47.46,28188.0,45.9439,45.9923,45.8955,45.9439,28188.0
2018-09-04 14:30:00,47.45,47.63,47.45,47.47,21200.0,45.9342,46.1085,45.9342,45.9536,21200.0
2018-09-04 15:00:00,47.47,47.66,47.44,47.66,46096.0,45.9536,46.1375,45.9246,46.1375,46096.0
2018-09-04 15:30:00,47.67,47.83,47.62,47.77,115688.0,46.1472,46.3021,46.0988,46.244,115688.0
2018-09-05 09:30:00,47.59,47.68,47.58,47.67,45068.0,46.0698,46.1569,46.0601,46.1472,45068.0
2018-09-05 10:00:00,47.67,47.67,47.1,47.24,70340.0,46.1472,46.1472,45.5954,45.731,70340.0
2018-09-05 10:30:00,47.27,47.49,47.15,47.49,23456.0,45.76,45.973,45.6438,45.973,23456.0
2018-09-05 11:00:00,47.43,47.77,47.43,47.72,42400.0,45.9149,46.244,45.9149,46.1956,42400.0
2018-09-05 11:30:00,47.73,47.81,47.56,47.71,25648.0,46.2053,46.2827,46.0407,46.1859,25648.0
2018-09-05 12:00:00,47.67,47.72,47.51,47.59,15568.0,46.1472,46.1956,45.9923,46.0698,15568.0
2018-09-05 12:30:00,47.56,47.67,47.51,47.51,24000.0,46.0407,46.1472,45.9923,45.9923,24000.0
2018-09-05 13:00:00,47.52,47.58,47.41,47.42,83420.0,46.002,46.0601,45.8955,45.9052,83420.0
2018-09-05 13:30:00,47.43,47.47,47.32,47.34,25844.0,45.9149,45.9536,45.8084,45.8278,25844.0
2018-09-05 14:00:00,47.36,47.42,47.32,47.34,20868.0,45.8471,45.9052,45.8084,45.8278,20868.0
2018-09-05 14:30:00,47.32,47.54,47.31,47.42,22100.0,45.8084,46.0214,45.7987,45.9052,22100.0
2018-09-05 15:00:00,47.42,47.44,47.35,47.39,20732.0,45.9052,45.9246,45.8374,45.8762,20732.0
2018-09-05 15:30:00,47.38,47.43,47.24,47.3,63836.0,45.8665,45.9149,45.731,45.789,63836.0
2018-09-06 09:30:00,47.41,47.41,47.22,47.25,7648.0,45.8955,45.8955,45.7116,45.7406,7648.0
2018-09-06 10:00:00,47.25,47.44,47.13,47.34,65084.0,45.7406,45.9246,45.6245,45.8278,65084.0
2018-09-06 10:30:00,47.27,47.31,47.17,47.22,48212.0,45.76,45.7987,45.6632,45.7116,48212.0
2018-09-06 11:00:00,47.26,47.49,47.21,47.43,93364.0,45.7503,45.973,45.7019,45.9149,93364.0
2018-09-06 11:30:00,47.41,47.67,47.33,47.66,26400.0,45.8955,46.1472,45.8181,46.1375,26400.0
2018-09-06 12:00:00,47.67,47.67,47.49,47.51,26248.0,46.1472,46.1472,45.973,45.9923,26248.0
2018-09-06 12:30:00,47.52,47.62,47.47,47.57,6400.0,46.002,46.0988,45.9536,46.0504,6400.0
2018-09-06 13:00:00,47.62,47.69,47.49,47.69,39212.0,46.0988,46.1666,45.973,46.1666,39212.0
2018-09-06 13:30:00,47.67,47.8,47.61,47.8,5600.0,46.1472,46.2731,46.0891,46.2731,5600.0
2018-09-06 14:00:00,47.75,47.8,47.68,47.7,26992.0,46.2247,46.2731,46.1569,46.1763,26992.0
2018-09-06 14:30:00,47.68,47.76,47.65,47.7,39948.0,46.1569,46.2343,46.1279,46.1763,39948.0
2018-09-06 15:00:00,47.68,47.92,47.66,47.9,91928.0,46.1569,46.3892,46.1375,46.3699,91928.0
2018-09-06 15:30:00,47.94,47.97,47.61,47.63,95676.0,46.4086,46.4376,46.0891,46.1085,95676.0
2018-09-07 09:30:00,47.63,48.46,47.63,48.3,45872.0,46.1085,46.912,46.1085,46.7571,45872.0
2018-09-07 10:00:00,48.37,48.52,48.21,48.24,62608.0,46.8249,46.9701,46.67,46.699,62608.0
2018-09-07 10:30:00,48.33,48.59,48.31,48.38,36780.0,46.7861,47.0378,46.7668,46.8345,36780.0
2018-09-07 11:00:00,48.38,48.38,48.18,48.26,53924.0,46.8345,46.8345,46.6409,46.7184,53924.0
2018-09-07 11:30:00,48.2,48.46,48.2,48.33,19844.0,46.6603,46.912,46.6603,46.7861,19844.0
2018-09-07 12:00:00,47.89,48.33,47.87,47.95,21616.0,46.3602,46.7861,46.3408,46.4183,21616.0
2018-09-07 12:30:00,47.95,48.33,47.91,48.31,14120.0,46.4183,46.7861,46.3796,46.7668,14120.0
2018-09-07 13:00:00,48.19,48.19,48.05,48.05,14048.0,46.6506,46.6506,46.5151,46.5151,14048.0
2018-09-07 13:30:00,48.01,48.13,48.01,48.05,13112.0,46.4764,46.5925,46.4764,46.5151,13112.0
2018-09-07 14:00:00,48.05,48.09,48.05,48.06,12844.0,46.5151,46.5538,46.5151,46.5248,12844.0
2018-09-07 14:30:00,48.06,48.07,47.83,47.93,14400.0,46.5248,46.5344,46.3021,46.3989,14400.0
2018-09-07 15:00:00,47.99,47.99,47.86,47.92,13704.0,46.457,46.457,46.3311,46.3892,13704.0
2018-09-07 15:30:00,47.91,47.91,47.69,47.81,51212.0,46.3796,46.3796,46.1666,46.2827,51212.0
2018-09-10 09:30:00,48.33,48.39,47.92,48.33,41660.0,46.7861,46.8442,46.3892,46.7861,41660.0
2018-09-10 10:00:00,48.22,48.56,48.22,48.37,24800.0,46.6796,47.0088,46.6796,46.8249,24800.0
2018-09-10 10:30:00,48.44,48.44,48.24,48.29,41376.0,46.8926,46.8926,46.699,46.7474,41376.0
2018-09-10 11:00:00,48.28,48.48,48.23,48.42,37820.0,46.7377,46.9313,46.6893,46.8733,37820.0
2018-09-10 11:30:00,48.42,48.42,48.2,48.2,15436.0,46.8733,46.8733,46.6603,46.6603,15436.0
2018-09-10 12:00:00,48.24,48.46,48.24,48.39,23532.0,46.699,46.912,46.699,46.8442,23532.0
2018-09-10 12:30:00,48.43,48.64,48.43,48.63,26604.0,46.8829,47.0862,46.8829,47.0766,26604.0
2018-09-10 13:00:00,48.61,48.83,48.59,48.76,44696.0,47.0572,47.2702,47.0378,47.2024,44696.0
2018-09-10 13:30:00,48.8,48.85,48.76,48.85,8400.0,47.2411,47.2895,47.2024,47.2895,8400.0
2018-09-10 14:00:00,48.85,48.96,48.79,48.79,17516.0,47.2895,47.396,47.2314,47.2314,17516.0
2018-09-10 14:30:00,48.8,48.84,48.62,48.84,61572.0,47.2411,47.2798,47.0669,47.2798,61572.0
2018-09-10 15:00:00,48.86,48.94,48.82,48.86,35348.0,47.2992,47.3766,47.2605,47.2992,35348.0
2018-09-10 15:30:00,48.86,48.95,48.77,48.85,102868.0,47.2992,47.3863,47.2121,47.2895,102868.0
2018-09-11 09:30:00,48.75,48.91,48.56,48.86,51332.0,47.1927,47.3476,47.0088,47.2992,51332.0
2018-09-11 10:00:00,48.88,49.01,48.82,48.95,70172.0,47.3186,47.4444,47.2605,47.3863,70172.0
2018-09-11 10:30:00,48.94,49.02,48.9,48.94,175748.0,47.3766,47.4541,47.3379,47.3766,175748.0
2018-09-11 11:00:00,48.92,48.95,48.76,48.86,64204.0,47.3573,47.3863,47.2024,47.2992,64204.0
2018-09-11 11:30:00,48.87,49.15,48.82,49.11,42616.0,47.3089,47.5799,47.2605,47.5412,42616.0
2018-09-11 12:00:00,49.22,49.25,48.88,48.88,56748.0,47.6477,47.6767,47.3186,47.3186,56748.0
2018-09-11 12:30:00,48.9,48.95,48.84,48.95,34792.0,47.3379,47.3863,47.2798,47.3863,34792.0
2018-09-11 13:00:00,48.91,48.94,48.86,48.92,17600.0,47.3476,47.3766,47.2992,47.3573,17600.0
2018-09-11 13:30:00,48.87,48.92,48.8,48.91,58776.0,47.3089,47.3573,47.2411,47.3476,58776.0
2018-09-11 14:00:00,48.9,48.92,48.84,48.87,40200.0,47.3379,47.3573,47.2798,47.3089,40200.0
2018-09-11 14:30:00,48.9,48.95,48.85,48.95,23628.0,47.3379,47.3863,47.2895,47.3863,23628.0
2018-09-11 15:00:00,48.95,48.96,48.86,48.87,66440.0,47.3863,47.396,47.2992,47.3089,66440.0
2018-09-11 15:30:00,48.87,48.98,48.87,48.93,116648.0,47.3089,47.4154,47.3089,47.367,116648.0
2018-09-12 09:30:00,48.78,49.2,48.78,49.05,28772.0,47.2218,47.6283,47.2218,47.4831,28772.0
2018-09-12 10:00:00,49.02,49.05,48.9,48.94,48728.0,47.4541,47.4831,47.3379,47.3766,48728.0
2018-09-12 10:30:00,48.94,48.98,48.85,48.92,37560.0,47.3766,47.4154,47.2895,47.3573,37560.0
2018-09-12 11:00:00,48.88,48.99,48.83,48.9,92400.0,47.3186,47.4251,47.2702,47.3379,92400.0
2018-09-12 11:30:00,48.95,48.95,48.55,48.71,15812.0,47.3863,47.3863,46.9991,47.154,15812.0
2018-09-12 12:00:00,48.76,48.83,48.63,48.7,11600.0,47.2024,47.2702,47.0766,47.1443,11600.0
2018-09-12 12:30:00,48.75,48.85,48.68,48.73,8800.0,47.1927,47.2895,47.125,47.1734,8800.0
2018-09-12 13:00:00,48.69,48.79,48.69,48.79,8400.0,47.1346,47.2314,47.1346,47.2314,8400.0
2018-09-12 13:30:00,48.85,48.9,48.71,48.77,12208.0,47.2895,47.3379,47.154,47.2121,12208.0
2018-09-12 14:00:00,48.79,48.81,48.71,48.77,9804.0,47.2314,47.2508,47.154,47.2121,9804.0
2018-09-12 14:30:00,48.78,48.91,48.71,48.89,20488.0,47.2218,47.3476,47.154,47.3282,20488.0
2018-09-12 15:00:00,48.89,49.15,48.75,49.1,35068.0,47.3282,47.5799,47.1927,47.5315,35068.0
2018-09-12 15:30:00,49.11,49.14,48.86,49.02,91600.0,47.5412,47.5703,47.2992,47.4541,91600.0
2018-09-13 09:30:00,49.02,49.39,49.0,49.17,28772.0,47.4541,47.8123,47.4347,47.5993,28772.0
2018-09-13 10:00:00,49.31,49.36,49.05,49.11,35348.0,47.7348,47.7832,47.4831,47.5412,35348.0
2018-09-13 10:30:00,49.11,49.34,49.02,49.21,35992.0,47.5412,47.7639,47.4541,47.638,35992.0
2018-09-13 11:00:00,49.21,49.45,49.2,49.35,139880.0,47.638,47.8704,47.6283,47.7736,139880.0
2018-09-13 11:30:00,49.33,49.39,49.33,49.38,58820.0,47.7542,47.8123,47.7542,47.8026,58820.0
2018-09-13 12:00:00,49.39,49.75,49.28,49.75,50516.0,47.8123,48.1608,47.7058,48.1608,50516.0
2018-09-13 12:30:00,49.75,49.75,49.47,49.52,21100.0,48.1608,48.1608,47.8897,47.9381,21100.0
2018-09-13 13:00:00,49.52,49.62,49.41,49.48,55668.0,47.9381,48.0349,47.8316,47.8994,55668.0
2018-09-13 13:30:00,49.47,49.47,49.39,49.39,16800.0,47.8897,47.8897,47.8123,47.8123,16800.0
2018-09-13 14:00:00,49.39,49.39,49.21,49.26,55200.0,47.8123,47.8123,47.638,47.6864,55200.0
2018-09-13 14:30:00,49.28,49.38,49.23,49.31,34300.0,47.7058,47.8026,47.6574,47.7348,34300.0
2018-09-13 15:00:00,49.41,49.54,49.38,49.38,44800.0,47.8316,47.9575,47.8026,47.8026,44800.0
2018-09-13 15:30:00,49.37,49.4,49.23,49.4,129508.0,47.7929,47.822,47.6574,47.822,129508.0
2018-09-14 09:30:00,48.89,49.63,48.89,49.63,33148.0,47.3282,48.0446,47.3282,48.0446,33148.0
2018-09-14 10:00:00,49.63,49.9,49.63,49.85,37660.0,48.0446,48.306,48.0446,48.2576,37660.0
2018-09-14 10:30:00,49.85,49.88,49.69,49.88,40384.0,48.2576,48.2866,48.1027,48.2866,40384.0
2018-09-14 11:00:00,49.87,49.95,49.76,49.91,51280.0,48.2769,48.3544,48.1705,48.3157,51280.0
2018-09-14 11:30:00,49.93,49.94,49.8,49.88,32980.0,48.335,48.3447,48.2092,48.2866,32980.0
2018-09-14 12:00:00,49.85,49.86,49.75,49.79,39344.0,48.2576,48.2673,48.1608,48.1995,39344.0
2018-09-14 12:30:00,49.76,49.82,49.67,49.68,29520.0,48.1705,48.2285,48.0833,48.093,29520.0
2018-09-14 13:00:00,49.66,49.77,49.51,49.77,23488.0,48.0736,48.1801,47.9284,48.1801,23488.0
2018-09-14 13:30:00,49.77,49.79,49.74,49.75,31544.0,48.1801,48.1995,48.1511,48.1608,31544.0
2018-09-14 14:00:00,49.75,49.79,49.7,49.71,13600.0,48.1608,48.1995,48.1124,48.1221,13600.0
2018-09-14 14:30:00,49.71,49.93,49.71,49.84,39588.0,48.1221,48.335,48.1221,48.2479,39588.0
2018-09-14 15:00:00,49.88,49.88,49.83,49.88,50800.0,48.2866,48.2866,48.2382,48.2866,50800.0
2018-09-14 15:30:00,49.85,50.0,49.82,49.98,152820.0,48.2576,48.4028,48.2285,48.3834,152820.0
2018-09-17 09:30:00,50.0,50.48,49.51,49.58,42240.0,48.4028,48.8675,47.9284,47.9962,42240.0
2018-09-17 10:00:00,49.54,49.58,49.13,49.23,21016.0,47.9575,47.9962,47.5606,47.6574,21016.0
2018-09-17 10:30:00,49.23,49.29,49.13,49.2,40920.0,47.6574,47.7155,47.5606,47.6283,40920.0
2018-09-17 11:00:00,49.23,49.31,49.09,49.1,24400.0,47.6574,47.7348,47.5219,47.5315,24400.0
2018-09-17 11:30:00,49.06,49.18,49.02,49.18,8480.0,47.4928,47.609,47.4541,47.609,8480.0
2018-09-17 12:00:00,49.21,49.24,49.1,49.12,12552.0,47.638,47.6671,47.5315,47.5509,12552.0
2018-09-17 12:30:00,49.04,49.17,49.01,49.16,9200.0,47.4735,47.5993,47.4444,47.5896,9200.0
2018-09-17 13:00:00,49.11,49.16,49.06,49.08,10000.0,47.5412,47.5896,47.4928,47.5122,10000.0
2018-09-17 13:30:00,49.04,49.09,48.93,49.09,15200.0,47.4735,47.5219,47.367,47.5219,15200.0
2018-09-17 14:00:00,49.06,49.14,49.01,49.09,17716.0,47.4928,47.5703,47.4444,47.5219,17716.0
2018-09-17 14:30:00,49.12,49.21,49.12,49.14,9880.0,47.5509,47.638,47.5509,47.5703,9880.0
2018-09-17 15:00:00,49.15,49.18,49.09,49.18,31660.0,47.5799,47.609,47.5219,47.609,31660.0
2018-09-17 15:30:00,49.18,49.26,49.11,49.19,57788.0,47.609,47.6864,47.5412,47.6187,57788.0
2018-09-18 09:30:00,49.26,49.4,49.08,49.19,27572.0,47.6864,47.822,47.5122,47.6187,27572.0
2018-09-18 10:00:00,49.2,49.3,49.2,49.21,26400.0,47.6283,47.7251,47.6283,47.638,26400.0
2018-09-18 10:30:00,49.21,49.33,49.17,49.3,29380.0,47.638,47.7542,47.5993,47.7251,29380.0
2018-09-18 11:00:00,49.24,49.56,49.24,49.47,10800.0,47.6671,47.9768,47.6671,47.8897,10800.0
2018-09-18 11:30:00,49.52,49.55,49.42,49.42,19996.0,47.9381,47.9672,47.8413,47.8413,19996.0
2018-09-18 12:00:00,49.42,49.65,49.28,49.28,23952.0,47.8413,48.064,47.7058,47.7058,23952.0
2018-09-18 12:30:00,49.29,49.37,49.24,49.28,21592.0,47.7155,47.7929,47.6671,47.7058,21592.0
2018-09-18 13:00:00,49.27,49.39,49.26,49.27,23600.0,47.6961,47.8123,47.6864,47.6961,23600.0
2018-09-18 13:30:00,49.3,49.33,49.12,49.17,101500.0,47.7251,47.7542,47.5509,47.5993,101500.0
2018-09-18 14:00:00,49.17,49.21,49.1,49.13,29624.0,47.5993,47.638,47.5315,47.5606,29624.0
2018-09-18 14:30:00,49.12,49.23,49.11,49.17,26344.0,47.5509,47.6574,47.5412,47.5993,26344.0
2018-09-18 15:00:00,49.21,49.22,49.1,49.16,27000.0,47.638,47.6477,47.5315,47.5896,27000.0
2018-09-18 15:30:00,49.16,49.38,49.11,49.35,74872.0,47.5896,47.8026,47.5412,47.7736,74872.0
2018-09-19 09:30:00,49.44,49.5,48.95,49.17,41756.0,47.8607,47.9188,47.3863,47.5993,41756.0
2018-09-19 10:00:00,49.25,49.42,49.21,49.35,43712.0,47.6767,47.8413,47.638,47.7736,43712.0
2018-09-19 10:30:00,49.36,49.43,49.24,49.35,22720.0,47.7832,47.851,47.6671,47.7736,22720.0
2018-09-19 11:00:00,49.31,49.61,49.27,49.46,33348.0,47.7348,48.0252,47.6961,47.88,33348.0
2018-09-19 11:30:00,49.47,49.5,49.41,49.41,6564.0,47.8897,47.9188,47.8316,47.8316,6564.0
2018-09-19 12:00:00,49.5,49.54,49.29,49.29,26144.0,47.9188,47.9575,47.7155,47.7155,26144.0
2018-09-19 12:30:00,49.29,49.51,49.29,49.48,48504.0,47.7155,47.9284,47.7155,47.8994,48504.0
2018-09-19 13:00:00,49.51,49.56,49.46,49.52,11200.0,47.9284,47.9768,47.88,47.9381,11200.0
2018-09-19 13:30:00,49.5,49.54,49.44,49.53,14200.0,47.9188,47.9575,47.8607,47.9478,14200.0
2018-09-19 14:00:00,49.49,49.6,49.49,49.6,24800.0,47.9091,48.0156,47.9091,48.0156,24800.0
2018-09-19 14:30:00,49.61,49.67,49.52,49.52,9120.0,48.0252,48.0833,47.9381,47.9381,9120.0
2018-09-19 15:00:00,49.47,49.67,49.47,49.57,15200.0,47.8897,48.0833,47.8897,47.9865,15200.0
2018-09-19 15:30:00,49.55,49.68,49.5,49.65,61104.0,47.9672,48.093,47.9188,48.064,61104.0
2018-09-20 09:30:00,49.8,49.91,49.62,49.81,23028.0,48.2092,48.3157,48.0349,48.2189,23028.0
2018-09-20 10:00:00,49.79,49.87,49.64,49.64,20216.0,48.1995,48.2769,48.0543,48.0543,20216.0
2018-09-20 10:30:00,49.53,49.59,49.35,49.47,62520.0,47.9478,48.0059,47.7736,47.8897,62520.0
2018-09-20 11:00:00,49.51,49.58,49.41,49.47,31400.0,47.9284,47.9962,47.8316,47.8897,31400.0
2018-09-20 11:30:00,49.45,49.55,49.4,49.42,48316.0,47.8704,47.9672,47.822,47.8413,48316.0
2018-09-20 12:00:00,49.42,49.43,49.26,49.3,47624.0,47.8413,47.851,47.6864,47.7251,47624.0
2018-09-20 12:30:00,49.28,49.38,49.26,49.26,24400.0,47.7058,47.8026,47.6864,47.6864,24400.0
2018-09-20 13:00:00,49.27,49.43,49.26,49.34,24676.0,47.6961,47.851,47.6864,47.7639,24676.0
2018-09-20 13:30:00,49.33,49.34,49.24,49.33,20148.0,47.7542,47.7639,47.6671,47.7542,20148.0
2018-09-20 14:00:00,49.34,49.45,49.33,49.4,14800.0,47.7639,47.8704,47.7542,47.822,14800.0
2018-09-20 14:30:00,49.45,49.57,49.45,49.55,10004.0,47.8704,47.9865,47.8704,47.9672,10004.0
2018-09-20 15:00:00,49.56,49.65,49.53,49.65,20800.0,47.9768,48.064,47.9478,48.064,20800.0
2018-09-20 15:30:00,49.64,49.82,49.64,49.74,132096.0,48.0543,48.2285,48.0543,48.1511,132096.0
2018-09-21 09:30:00,49.74,49.74,49.55,49.62,196852.0,48.1511,48.1511,47.9672,48.0349,196852.0
2018-09-21 10:00:00,49.63,49.76,49.49,49.56,21100.0,48.0446,48.1705,47.9091,47.9768,21100.0
2018-09-21 10:30:00,49.6,49.6,49.35,49.59,50948.0,48.0156,48.0156,47.7736,48.0059,50948.0
2018-09-21 11:00:00,49.59,49.59,49.46,49.52,12400.0,48.0059,48.0059,47.88,47.9381,12400.0
2018-09-21 11:30:00,49.52,49.66,49.52,49.63,30892.0,47.9381,48.0736,47.9381,48.0446,30892.0
2018-09-21 12:00:00,49.66,49.81,49.65,49.69,28848.0,48.0736,48.2189,48.064,48.1027,28848.0
2018-09-21 12:30:00,49.66,49.7,49.52,49.53,13600.0,48.0736,48.1124,47.9381,47.9478,13600.0
2018-09-21 13:00:00,49.54,49.59,49.46,49.53,21600.0,47.9575,48.0059,47.88,47.9478,21600.0
2018-09-21 13:30:00,49.56,49.62,49.53,49.62,7200.0,47.9768,48.0349,47.9478,48.0349,7200.0
2018-09-21 14:00:00,49.67,49.67,49.52,49.58,13200.0,48.0833,48.0833,47.9381,47.9962,13200.0
2018-09-21 14:30:00,49.58,49.6,49.36,49.36,20700.0,47.9962,48.0156,47.7832,47.7832,20700.0
2018-09-21 15:00:00,49.4,49.42,49.25,49.38,49304.0,47.822,47.8413,47.6767,47.8026,49304.0
2018-09-21 15:30:00,49.35,49.35,48.88,48.98,154876.0,47.7736,47.7736,47.3186,47.4154,154876.0
2018-09-24 09:30:00,48.95,49.39,48.89,49.21,16676.0,47.3863,47.8123,47.3282,47.638,16676.0
2018-09-24 10:00:00,49.04,49.38,48.98,49.12,24000.0,47.4735,47.8026,47.4154,47.5509,24000.0
2018-09-24 10:30:00,49.16,49.2,48.98,49.04,84980.0,47.5896,47.6283,47.4154,47.4735,84980.0
2018-09-24 11:00:00,49.09,49.24,48.95,49.24,29200.0,47.5219,47.6671,47.3863,47.6671,29200.0
2018-09-24 11:30:00,49.21,49.41,49.1,49.39,31108.0,47.638,47.8316,47.5315,47.8123,31108.0
2018-09-24 12:00:00,49.39,49.45,49.38,49.39,8400.0,47.8123,47.8704,47.8026,47.8123,8400.0
2018-09-24 12:30:00,49.4,49.45,49.31,49.43,22292.0,47.822,47.8704,47.7348,47.851,22292.0
2018-09-24 13:00:00,49.4,49.61,49.4,49.56,32640.0,47.822,48.0252,47.822,47.9768,32640.0
2018-09-24 13:30:00,49.56,49.78,49.56,49.77,18000.0,47.9768,48.1898,47.9768,48.1801,18000.0
2018-09-24 14:00:00,49.77,49.9,49.75,49.88,59736.0,48.1801,48.306,48.1608,48.2866,59736.0
2018-09-24 14:30:00,49.88,49.98,49.86,49.93,41900.0,48.2866,48.3834,48.2673,48.335,41900.0
2018-09-24 15:00:00,49.96,50.04,49.88,49.88,43916.0,48.3641,48.4415,48.2866,48.2866,43916.0
2018-09-24 15:30:00,49.89,50.11,49.88,50.09,80276.0,48.2963,48.5093,48.2866,48.4899,80276.0
2018-09-25 09:30:00,50.31,50.41,50.08,50.29,19332.0,48.7029,48.7997,48.4802,48.6835,19332.0
2018-09-25 10:00:00,50.3,50.54,50.23,50.54,28928.0,48.6932,48.9255,48.6254,48.9255,28928.0
2018-09-25 10:30:00,50.51,50.87,50.51,50.77,64364.0,48.8965,49.245,48.8965,49.1482,64364.0
2018-09-25 11:00:00,50.72,50.88,50.55,50.55,110704.0,49.0998,49.2547,48.9352,48.9352,110704.0
2018-09-25 11:30:00,50.55,50.55,50.38,50.54,32800.0,48.9352,48.9352,48.7706,48.9255,32800.0
2018-09-25 12:00:00,50.51,50.55,50.47,50.5,57120.0,48.8965,48.9352,48.8578,48.8868,57120.0
2018-09-25 12:30:00,50.48,50.51,50.27,50.27,26944.0,48.8675,48.8965,48.6642,48.6642,26944.0
2018-09-25 13:00:00,50.2,50.34,50.2,50.31,54480.0,48.5964,48.7319,48.5964,48.7029,54480.0
2018-09-25 13:30:00,50.34,50.42,50.32,50.38,20000.0,48.7319,48.8094,48.7126,48.7706,20000.0
2018-09-25 14:00:00,50.37,50.43,50.2,50.25,73040.0,48.761,48.8191,48.5964,48.6448,73040.0
2018-09-25 14:30:00,50.22,50.4,50.21,50.39,61056.0,48.6158,48.79,48.6061,48.7803,61056.0
2018-09-25 15:00:00,50.39,50.63,50.39,50.57,51600.0,48.7803,49.0127,48.7803,48.9546,51600.0
2018-09-25 15:30:00,50.59,50.63,50.38,50.48,85000.0,48.9739,49.0127,48.7706,48.8675,85000.0
2018-09-26 09:30:00,50.68,50.95,50.29,50.52,26456.0,49.0611,49.3224,48.6835,48.9062,26456.0
2018-09-26 10:00:00,50.56,51.16,50.49,51.13,28596.0,48.9449,49.5257,48.8771,49.4967,28596.0
2018-09-26 10:30:00,51.13,51.17,50.84,50.88,24472.0,49.4967,49.5354,49.216,49.2547,24472.0
2018-09-26 11:00:00,50.82,51.07,50.77,50.94,50556.0,49.1966,49.4386,49.1482,49.3128,50556.0
2018-09-26 11:30:00,50.94,50.94,50.79,50.87,33600.0,49.3128,49.3128,49.1676,49.245,33600.0
2018-09-26 12:00:00,50.88,50.88,50.61,50.74,30400.0,49.2547,49.2547,48.9933,49.1191,30400.0
2018-09-26 12:30:00,50.71,50.88,50.68,50.77,44000.0,49.0901,49.2547,49.0611,49.1482,44000.0
2018-09-26 13:00:00,50.77,50.78,50.59,50.62,63488.0,49.1482,49.1579,48.9739,49.003,63488.0
2018-09-26 13:30:00,50.6,50.6,50.5,50.6,20400.0,48.9836,48.9836,48.8868,48.9836,20400.0
2018-09-26 14:00:00,50.61,50.76,50.59,50.68,20928.0,48.9933,49.1385,48.9739,49.0611,20928.0
2018-09-26 14:30:00,50.68,50.72,50.49,50.52,35712.0,49.0611,49.0998,48.8771,48.9062,35712.0
2018-09-26 15:00:00,50.52,50.68,50.4,50.57,73204.0,48.9062,49.0611,48.79,48.9546,73204.0
2018-09-26 15:30:00,50.58,50.58,50.3,50.4,130408.0,48.9643,48.9643,48.6932,48.79,130408.0
2018-09-27 09:30:00,50.54,51.23,50.54,50.81,53708.0,48.9255,49.5935,48.9255,49.1869,53708.0
2018-09-27 10:00:00,50.84,51.04,50.84,50.92,29552.0,49.216,49.4096,49.216,49.2934,29552.0
2018-09-27 10:30:00,50.94,51.11,50.75,50.94,132792.0,49.3128,49.4773,49.1288,49.3128,132792.0
2018-09-27 11:00:00,51.02,51.26,50.98,51.15,83312.0,49.3902,49.6225,49.3515,49.5161,83312.0
2018-09-27 11:30:00,51.15,51.25,51.01,51.24,151364.0,49.5161,49.6129,49.3805,49.6032,151364.0
2018-09-27 12:00:00,51.2,51.28,51.09,51.2,114660.0,49.5645,49.6419,49.458,49.5645,114660.0
2018-09-27 12:30:00,51.23,51.25,51.12,51.21,137424.0,49.5935,49.6129,49.487,49.5741,137424.0
2018-09-27 13:00:00,51.2,51.26,51.12,51.13,63004.0,49.5645,49.6225,49.487,49.4967,63004.0
2018-09-27 13:30:00,51.14,51.17,51.05,51.06,37460.0,49.5064,49.5354,49.4192,49.4289,37460.0
2018-09-27 14:00:00,51.07,51.16,51.0,51.04,27600.0,49.4386,49.5257,49.3708,49.4096,27600.0
2018-09-27 14:30:00,51.02,51.11,50.89,50.89,41580.0,49.3902,49.4773,49.2644,49.2644,41580.0
2018-09-27 15:00:00,50.93,51.0,50.89,51.0,40424.0,49.3031,49.3708,49.2644,49.3708,40424.0
2018-09-27 15:30:00,50.99,51.11,50.89,50.96,133676.0,49.3612,49.4773,49.2644,49.3321,133676.0
2018-09-28 09:30:00,50.99,51.15,50.86,50.92,23600.0,49.3612,49.5161,49.2353,49.2934,23600.0
2018-09-28 10:00:00,50.92,51.41,50.92,51.41,75808.0,49.2934,49.7677,49.2934,49.7677,75808.0
2018-09-28 10:30:00,51.5,51.51,51.38,51.44,21872.0,49.8549,49.8646,49.7387,49.7968,21872.0
2018-09-28 11:00:00,51.43,51.43,51.13,51.16,167756.0,49.7871,49.7871,49.4967,49.5257,167756.0
2018-09-28 11:30:00,51.16,51.21,51.0,51.0,40060.0,49.5257,49.5741,49.3708,49.3708,40060.0
2018-09-28 12:00:00,51.0,51.01,50.93,51.0,8244.0,49.3708,49.3805,49.3031,49.3708,8244.0
2018-09-28 12:30:00,51.01,51.06,50.95,51.06,39296.0,49.3805,49.4289,49.3224,49.4289,39296.0
2018-09-28 13:00:00,51.09,51.27,51.08,51.26,73184.0,49.458,49.6322,49.4483,49.6225,73184.0
2018-09-28 13:30:00,51.26,51.48,51.26,51.32,54568.0,49.6225,49.8355,49.6225,49.6806,54568.0
2018-09-28 14:00:00,51.32,51.38,51.0,51.02,194636.0,49.6806,49.7387,49.3708,49.3902,194636.0
2018-09-28 14:30:00,51.04,51.42,51.01,51.17,47988.0,49.4096,49.7774,49.3805,49.5354,47988.0
2018-09-28 15:00:00,51.2,51.25,51.08,51.18,73896.0,49.5645,49.6129,49.4483,49.5451,73896.0
2018-09-28 15:30:00,51.17,51.24,50.97,51.03,259284.0,49.5354,49.6032,49.3418,49.3999,259284.0
2018-10-01 09:30:00,51.11,51.42,50.75,51.42,30416.0,49.4773,49.7774,49.1288,49.7774,30416.0
2018-10-01 10:00:00,51.35,51.44,51.23,51.32,168828.0,49.7097,49.7968,49.5935,49.6806,168828.0
2018-10-01 10:30:00,51.27,51.36,51.12,51.19,81832.0,49.6322,49.7193,49.487,49.5548,81832.0
2018-10-01 11:00:00,51.21,51.4,51.16,51.26,37684.0,49.5741,49.7581,49.5257,49.6225,37684.0
2018-10-01 11:30:00,51.26,51.28,50.93,50.94,161280.0,49.6225,49.6419,49.3031,49.3128,161280.0
2018-10-01 12:00:00,50.97,50.98,50.83,50.88,65540.0,49.3418,49.3515,49.2063,49.2547,65540.0
2018-10-01 12:30:00,50.87,50.87,50.71,50.79,56400.0,49.245,49.245,49.0901,49.1676,56400.0
2018-10-01 13:00:00,50.79,50.86,50.69,50.75,51484.0,49.1676,49.2353,49.0707,49.1288,51484.0
2018-10-01 13:30:00,50.77,50.92,50.75,50.76,20960.0,49.1482,49.2934,49.1288,49.1385,20960.0
2018-10-01 14:00:00,50.75,50.86,50.71,50.83,25600.0,49.1288,49.2353,49.0901,49.2063,25600.0
2018-10-01 14:30:00,50.84,50.96,50.74,50.96,41960.0,49.216,49.3321,49.1191,49.3321,41960.0
2018-10-01 15:00:00,50.95,50.97,50.78,50.81,74400.0,49.3224,49.3418,49.1579,49.1869,74400.0
2018-10-01 15:30:00,50.84,51.02,50.74,50.94,168328.0,49.216,49.3902,49.1191,49.3128,168328.0
2018-10-02 09:30:00,50.63,50.85,50.27,50.4,37216.0,49.0127,49.2256,48.6642,48.79,37216.0
2018-10-02 10:00:00,50.47,50.79,50.38,50.79,33692.0,48.8578,49.1676,48.7706,49.1676,33692.0
2018-10-02 10:30:00,50.86,50.88,50.58,50.63,60580.0,49.2353,49.2547,48.9643,49.0127,60580.0
2018-10-02 11:00:00,50.63,50.7,50.31,50.31,50384.0,49.0127,49.0804,48.7029,48.7029,50384.0
2018-10-02 11:30:00,50.31,50.52,50.26,50.52,34060.0,48.7029,48.9062,48.6545,48.9062,34060.0
2018-10-02 12:00:00,50.52,50.54,50.3,50.34,18120.0,48.9062,48.9255,48.6932,48.7319,18120.0
2018-10-02 12:30:00,50.31,50.36,50.08,50.08,34668.0,48.7029,48.7513,48.4802,48.4802,34668.0
2018-10-02 13:00:00,50.1,50.21,50.1,50.19,41216.0,48.4996,48.6061,48.4996,48.5867,41216.0
2018-10-02 13:30:00,50.24,50.49,50.22,50.47,31616.0,48.6351,48.8771,48.6158,48.8578,31616.0
2018-10-02 14:00:00,50.44,50.46,50.24,50.24,28004.0,48.8287,48.8481,48.6351,48.6351,28004.0
2018-10-02 14:30:00,50.19,50.28,50.1,50.13,28480.0,48.5867,48.6738,48.4996,48.5286,28480.0
2018-10-02 15:00:00,50.19,50.34,50.12,50.2,53176.0,48.5867,48.7319,48.519,48.5964,53176.0
2018-10-02 15:30:00,50.17,50.45,50.17,50.42,78928.0,48.5674,48.8384,48.5674,48.8094,78928.0
2018-10-03 09:30:00,50.78,51.08,50.45,50.54,20980.0,49.1579,49.4483,48.8384,48.9255,20980.0
2018-10-03 10:00:00,50.57,50.59,50.45,50.52,16200.0,48.9546,48.9739,48.8384,48.9062,16200.0
2018-10-03 10:30:00,50.55,50.57,50.29,50.29,17996.0,48.9352,48.9546,48.6835,48.6835,17996.0
2018-10-03 11:00:00,50.24,50.46,49.94,50.29,92928.0,48.6351,48.8481,48.3447,48.6835,92928.0
2018-10-03 11:30:00,50.38,50.38,50.24,50.26,28728.0,48.7706,48.7706,48.6351,48.6545,28728.0
2018-10-03 12:00:00,50.27,50.31,50.21,50.29,14944.0,48.6642,48.7029,48.6061,48.6835,14944.0
2018-10-03 12:30:00,50.29,50.29,50.18,50.2,8800.0,48.6835,48.6835,48.577,48.5964,8800.0
2018-10-03 13:00:00,50.17,50.29,50.17,50.23,18044.0,48.5674,48.6835,48.5674,48.6254,18044.0
2018-10-03 13:30:00,50.24,50.29,50.23,50.26,12932.0,48.6351,48.6835,48.6254,48.6545,12932.0
2018-10-03 14:00:00,50.27,50.35,50.24,50.3,14800.0,48.6642,48.7416,48.6351,48.6932,14800.0
2018-10-03 14:30:00,50.33,50.33,49.88,49.88,45712.0,48.7222,48.7222,48.2866,48.2866,45712.0
2018-10-03 15:00:00,49.88,50.07,49.83,50.07,79068.0,48.2866,48.4706,48.2382,48.4706,79068.0
2018-10-03 15:30:00,50.07,50.2,50.04,50.08,88208.0,48.4706,48.5964,48.4415,48.4802,88208.0
2018-10-04 09:30:00,49.73,49.8,49.19,49.33,120304.0,48.1414,48.2092,47.6187,47.7542,120304.0
2018-10-04 10:00:00,49.31,49.31,48.87,48.89,22628.0,47.7348,47.7348,47.3089,47.3282,22628.0
2018-10-04 10:30:00,48.87,48.87,48.66,48.68,49848.0,47.3089,47.3089,47.1056,47.125,49848.0
2018-10-04 11:00:00,48.72,48.83,48.66,48.75,29000.0,47.1637,47.2702,47.1056,47.1927,29000.0
2018-10-04 11:30:00,48.76,48.91,48.69,48.88,12800.0,47.2024,47.3476,47.1346,47.3186,12800.0
2018-10-04 12:00:00,48.87,48.87,48.47,48.49,16564.0,47.3089,47.3089,46.9217,46.941,16564.0
2018-10-04 12:30:00,48.49,48.67,48.49,48.54,18652.0,46.941,47.1153,46.941,46.9894,18652.0
2018-10-04 13:00:00,48.56,48.64,48.28,48.44,13480.0,47.0088,47.0862,46.7377,46.8926,13480.0
2018-10-04 13:30:00,48.44,48.49,48.29,48.29,59416.0,46.8926,46.941,46.7474,46.7474,59416.0
2018-10-04 14:00:00,48.29,48.45,48.19,48.19,40316.0,46.7474,46.9023,46.6506,46.6506,40316.0
2018-10-04 14:30:00,48.2,48.45,48.2,48.45,38696.0,46.6603,46.9023,46.6603,46.9023,38696.0
2018-10-04 15:00:00,48.4,48.4,48.3,48.3,51828.0,46.8539,46.8539,46.7571,46.7571,51828.0
2018-10-04 15:30:00,48.32,48.4,48.26,48.31,123720.0,46.7765,46.8539,46.7184,46.7668,123720.0
2018-10-05 09:30:00,48.27,48.76,48.27,48.65,18976.0,46.7281,47.2024,46.7281,47.0959,18976.0
2018-10-05 10:00:00,48.2,48.81,48.15,48.76,25388.0,46.6603,47.2508,46.6119,47.2024,25388.0
2018-10-05 10:30:00,48.66,48.68,48.29,48.34,28000.0,47.1056,47.125,46.7474,46.7958,28000.0
2018-10-05 11:00:00,48.31,48.36,48.06,48.14,15400.0,46.7668,46.8152,46.5248,46.6022,15400.0
2018-10-05 11:30:00,48.07,48.16,47.85,47.89,30400.0,46.5344,46.6216,46.3215,46.3602,30400.0
2018-10-05 12:00:00,47.88,48.05,47.75,47.83,43224.0,46.3505,46.5151,46.2247,46.3021,43224.0
2018-10-05 12:30:00,47.81,47.84,47.68,47.82,34604.0,46.2827,46.3118,46.1569,46.2924,34604.0
2018-10-05 13:00:00,47.77,47.84,47.66,47.72,10000.0,46.244,46.3118,46.1375,46.1956,10000.0
2018-10-05 13:30:00,47.73,47.85,47.66,47.78,36800.0,46.2053,46.3215,46.1375,46.2537,36800.0
2018-10-05 14:00:00,47.85,48.08,47.85,48.08,19432.0,46.3215,46.5441,46.3215,46.5441,19432.0
2018-10-05 14:30:00,48.15,48.24,47.98,48.02,39824.0,46.6119,46.699,46.4473,46.486,39824.0
2018-10-05 15:00:00,48.04,48.14,47.99,48.08,39844.0,46.5054,46.6022,46.457,46.5441,39844.0
2018-10-05 15:30:00,48.06,48.18,47.83,48.05,90704.0,46.5248,46.6409,46.3021,46.5151,90704.0
2018-10-08 09:30:00,48.01,48.01,47.67,47.82,15320.0,46.4764,46.4764,46.1472,46.2924,15320.0
2018-10-08 10:00:00,47.73,48.06,47.7,48.06,32304.0,46.2053,46.5248,46.1763,46.5248,32304.0
2018-10-08 10:30:00,48.05,48.09,47.81,47.93,18400.0,46.5151,46.5538,46.2827,46.3989,18400.0
2018-10-08 11:00:00,47.86,47.86,47.38,47.38,24500.0,46.3311,46.3311,45.8665,45.8665,24500.0
2018-10-08 11:30:00,47.39,47.39,47.04,47.35,29224.0,45.8762,45.8762,45.5373,45.8374,29224.0
2018-10-08 12:00:00,47.33,47.41,47.09,47.23,20900.0,45.8181,45.8955,45.5857,45.7213,20900.0
2018-10-08 12:30:00,47.18,47.24,46.87,46.87,26668.0,45.6729,45.731,45.3728,45.3728,26668.0
2018-10-08 13:00:00,46.92,47.13,46.8,46.91,25544.0,45.4212,45.6245,45.305,45.4115,25544.0
2018-10-08 13:30:00,46.92,47.07,46.85,46.95,23724.0,45.4212,45.5664,45.3534,45.4502,23724.0
2018-10-08 14:00:00,46.93,47.2,46.78,47.17,26352.0,45.4309,45.6922,45.2856,45.6632,26352.0
2018-10-08 14:30:00,47.2,47.51,47.19,47.38,24800.0,45.6922,45.9923,45.6826,45.8665,24800.0
2018-10-08 15:00:00,47.38,47.51,47.31,47.36,30400.0,45.8665,45.9923,45.7987,45.8471,30400.0
2018-10-08 15:30:00,47.38,47.51,47.33,47.33,92996.0,45.8665,45.9923,45.8181,45.8181,92996.0
2018-10-09 09:30:00,47.19,47.51,47.19,47.32,35368.0,45.6826,45.9923,45.6826,45.8084,35368.0
2018-10-09 10:00:00,47.24,47.37,47.15,47.2,38244.0,45.731,45.8568,45.6438,45.6922,38244.0
2018-10-09 10:30:00,47.18,47.32,47.06,47.22,35232.0,45.6729,45.8084,45.5567,45.7116,35232.0
2018-10-09 11:00:00,47.09,47.32,47.09,47.27,38176.0,45.5857,45.8084,45.5857,45.76,38176.0
2018-10-09 11:30:00,47.27,47.32,47.16,47.24,27200.0,45.76,45.8084,45.6535,45.731,27200.0
2018-10-09 12:00:00,47.37,47.37,47.23,47.23,28800.0,45.8568,45.8568,45.7213,45.7213,28800.0
2018-10-09 12:30:00,47.2,47.2,46.97,46.97,16000.0,45.6922,45.6922,45.4696,45.4696,16000.0
2018-10-09 13:00:00,46.93,47.1,46.86,47.0,13200.0,45.4309,45.5954,45.3631,45.4986,13200.0
2018-10-09 13:30:00,46.96,47.0,46.88,46.98,10000.0,45.4599,45.4986,45.3825,45.4793,10000.0
2018-10-09 14:00:00,46.98,47.11,46.94,47.11,17400.0,45.4793,45.6051,45.4405,45.6051,17400.0
2018-10-09 14:30:00,47.08,47.13,46.97,47.13,16424.0,45.5761,45.6245,45.4696,45.6245,16424.0
2018-10-09 15:00:00,47.14,47.2,46.98,47.02,30156.0,45.6341,45.6922,45.4793,45.518,30156.0
2018-10-09 15:30:00,47.02,47.2,47.02,47.15,93152.0,45.518,45.6922,45.518,45.6438,93152.0
2018-10-10 09:30:00,47.11,47.15,46.89,47.01,167616.0,45.6051,45.6438,45.3921,45.5083,167616.0
2018-10-10 10:00:00,46.95,47.35,46.83,47.34,71252.0,45.4502,45.8374,45.3341,45.8278,71252.0
2018-10-10 10:30:00,47.33,47.36,46.83,46.83,31160.0,45.8181,45.8471,45.3341,45.3341,31160.0
2018-10-10 11:00:00,46.79,46.8,46.51,46.69,28000.0,45.2953,45.305,45.0243,45.1985,28000.0
2018-10-10 11:30:00,46.67,46.67,46.36,46.48,42144.0,45.1792,45.1792,44.8791,44.9952,42144.0
2018-10-10 12:00:00,46.41,46.52,46.3,46.48,16724.0,44.9275,45.034,44.821,44.9952,16724.0
2018-10-10 12:30:00,46.47,46.54,46.31,46.53,19880.0,44.9856,45.0533,44.8307,45.0436,19880.0
2018-10-10 13:00:00,46.45,46.53,46.4,46.46,9400.0,44.9662,45.0436,44.9178,44.9759,9400.0
2018-10-10 13:30:00,46.45,46.61,46.42,46.44,17240.0,44.9662,45.1211,44.9371,44.9565,17240.0
2018-10-10 14:00:00,46.41,46.42,46.23,46.35,33580.0,44.9275,44.9371,44.7532,44.8694,33580.0
2018-10-10 14:30:00,46.39,46.45,46.17,46.24,50828.0,44.9081,44.9662,44.6951,44.7629,50828.0
2018-10-10 15:00:00,46.2,46.23,45.78,45.87,105116.0,44.7242,44.7532,44.3176,44.4047,105116.0
2018-10-10 15:30:00,45.91,45.91,45.55,45.63,117168.0,44.4434,44.4434,44.0949,44.1724,117168.0
2018-10-11 09:30:00,45.28,46.29,44.86,45.91,33476.0,43.8336,44.8113,43.427,44.4434,33476.0
2018-10-11 10:00:00,45.88,46.1,45.54,45.74,70932.0,44.4144,44.6274,44.0853,44.2789,70932.0
2018-10-11 10:30:00,45.98,46.02,45.79,45.93,65124.0,44.5112,44.5499,44.3273,44.4628,65124.0
2018-10-11 11:00:00,45.88,46.21,45.74,46.1,171156.0,44.4144,44.7339,44.2789,44.6274,171156.0
2018-10-11 11:30:00,46.11,46.52,45.97,46.2,49368.0,44.6371,45.034,44.5015,44.7242,49368.0
2018-10-11 12:00:00,46.2,46.75,46.16,46.74,35980.0,44.7242,45.2566,44.6855,45.2469,35980.0
2018-10-11 12:30:00,46.64,46.65,46.4,46.59,66496.0,45.1501,45.1598,44.9178,45.1017,66496.0
2018-10-11 13:00:00,46.55,46.6,46.31,46.31,34008.0,45.063,45.1114,44.8307,44.8307,34008.0
2018-10-11 13:30:00,46.3,46.39,45.96,46.39,31032.0,44.821,44.9081,44.4918,44.9081,31032.0
2018-10-11 14:00:00,46.39,46.43,45.78,45.86,35680.0,44.9081,44.9468,44.3176,44.395,35680.0
2018-10-11 14:30:00,45.88,45.88,45.24,45.35,57700.0,44.4144,44.4144,43.7948,43.9013,57700.0
2018-10-11 15:00:00,45.3,45.96,45.3,45.78,54208.0,43.8529,44.4918,43.8529,44.3176,54208.0
2018-10-11 15:30:00,45.84,45.84,45.1,45.17,115876.0,44.3757,44.3757,43.6593,43.7271,115876.0
2018-10-12 09:30:00,45.84,46.71,45.42,46.38,49696.0,44.3757,45.2179,43.9691,44.8984,49696.0
2018-10-12 10:00:00,46.41,46.8,46.38,46.5,107436.0,44.9275,45.305,44.8984,45.0146,107436.0
2018-10-12 10:30:00,46.53,46.69,46.44,46.48,55200.0,45.0436,45.1985,44.9565,44.9952,55200.0
2018-10-12 11:00:00,46.27,46.38,46.05,46.12,70312.0,44.7919,44.8984,44.579,44.6467,70312.0
2018-10-12 11:30:00,46.14,46.63,45.88,46.43,59516.0,44.6661,45.1404,44.4144,44.9468,59516.0
2018-10-12 12:00:00,46.34,46.45,46.15,46.15,64200.0,44.8597,44.9662,44.6758,44.6758,64200.0
2018-10-12 12:30:00,46.16,46.22,45.68,46.01,23648.0,44.6855,44.7435,44.2208,44.5402,23648.0
2018-10-12 13:00:00,45.97,46.22,45.93,45.97,20232.0,44.5015,44.7435,44.4628,44.5015,20232.0
2018-10-12 13:30:00,45.97,45.97,45.69,45.82,32032.0,44.5015,44.5015,44.2305,44.3563,32032.0
2018-10-12 14:00:00,45.8,45.85,45.53,45.85,29340.0,44.337,44.3854,44.0756,44.3854,29340.0
2018-10-12 14:30:00,45.88,45.95,45.61,45.87,36000.0,44.4144,44.4822,44.153,44.4047,36000.0
2018-10-12 15:00:00,45.89,46.03,45.72,46.0,37836.0,44.4241,44.5596,44.2595,44.5306,37836.0
2018-10-12 15:30:00,46.04,46.37,46.04,46.29,50836.0,44.5693,44.8887,44.5693,44.8113,50836.0
2018-10-15 09:30:00,46.05,46.05,45.59,45.6,12924.0,44.579,44.579,44.1337,44.1433,12924.0
2018-10-15 10:00:00,45.82,45.86,45.64,45.86,13600.0,44.3563,44.395,44.1821,44.395,13600.0
2018-10-15 10:30:00,45.88,45.88,45.66,45.79,19600.0,44.4144,44.4144,44.2014,44.3273,19600.0
2018-10-15 11:00:00,45.78,46.05,45.78,46.05,8800.0,44.3176,44.579,44.3176,44.579,8800.0
2018-10-15 11:30:00,46.01,46.14,45.58,45.58,23600.0,44.5402,44.6661,44.124,44.124,23600.0
2018-10-15 12:00:00,45.71,45.8,45.47,45.8,14100.0,44.2498,44.337,44.0175,44.337,14100.0
2018-10-15 12:30:00,45.85,46.01,45.84,45.96,12800.0,44.3854,44.5402,44.3757,44.4918,12800.0
2018-10-15 13:00:00,46.0,46.08,45.85,45.96,8400.0,44.5306,44.608,44.3854,44.4918,8400.0
2018-10-15 13:30:00,45.96,46.17,45.96,46.06,18000.0,44.4918,44.6951,44.4918,44.5886,18000.0
2018-10-15 14:00:00,46.11,46.11,45.64,45.64,17560.0,44.6371,44.6371,44.1821,44.1821,17560.0
2018-10-15 14:30:00,45.73,46.02,45.73,45.95,18400.0,44.2692,44.5499,44.2692,44.4822,18400.0
2018-10-15 15:00:00,45.91,46.01,45.74,45.74,36000.0,44.4434,44.5402,44.2789,44.2789,36000.0
2018-10-15 15:30:00,45.74,45.79,45.55,45.62,96388.0,44.2789,44.3273,44.0949,44.1627,96388.0
2018-10-16 09:30:00,45.78,46.13,45.78,46.02,63460.0,44.3176,44.6564,44.3176,44.5499,63460.0
2018-10-16 10:00:00,46.21,46.44,46.21,46.28,13692.0,44.7339,44.9565,44.7339,44.8016,13692.0
2018-10-16 10:30:00,46.32,46.55,46.22,46.43,39236.0,44.8403,45.063,44.7435,44.9468,39236.0
2018-10-16 11:00:00,46.43,46.53,46.2,46.26,166892.0,44.9468,45.0436,44.7242,44.7823,166892.0
2018-10-16 11:30:00,46.31,46.4,46.22,46.27,27992.0,44.8307,44.9178,44.7435,44.7919,27992.0
2018-10-16 12:00:00,46.27,46.33,46.22,46.25,30068.0,44.7919,44.85,44.7435,44.7726,30068.0
2018-10-16 12:30:00,46.27,46.31,46.2,46.29,62456.0,44.7919,44.8307,44.7242,44.8113,62456.0
2018-10-16 13:00:00,46.29,46.32,46.22,46.23,28420.0,44.8113,44.8403,44.7435,44.7532,28420.0
2018-10-16 13:30:00,46.26,46.28,46.23,46.26,32872.0,44.7823,44.8016,44.7532,44.7823,32872.0
2018-10-16 14:00:00,46.29,46.29,46.22,46.27,54876.0,44.8113,44.8113,44.7435,44.7919,54876.0
2018-10-16 14:30:00,46.27,46.33,46.23,46.24,181952.0,44.7919,44.85,44.7532,44.7629,181952.0
2018-10-16 15:00:00,46.22,46.49,46.18,46.43,54732.0,44.7435,45.0049,44.7048,44.9468,54732.0
2018-10-16 15:30:00,46.42,46.44,46.29,46.37,390936.0,44.9371,44.9565,44.8113,44.8887,390936.0
2018-10-17 09:30:00,46.29,46.34,45.89,46.1,140592.0,44.8113,44.8597,44.4241,44.6274,140592.0
2018-10-17 10:00:00,46.06,46.08,45.73,45.85,59700.0,44.5886,44.608,44.2692,44.3854,59700.0
2018-10-17 10:30:00,45.84,45.84,45.57,45.75,24000.0,44.3757,44.3757,44.1143,44.2886,24000.0
2018-10-17 11:00:00,45.75,45.82,45.6,45.73,31624.0,44.2886,44.3563,44.1433,44.2692,31624.0
2018-10-17 11:30:00,45.74,45.82,45.53,45.73,80784.0,44.2789,44.3563,44.0756,44.2692,80784.0
2018-10-17 12:00:00,45.74,45.79,45.52,45.62,41240.0,44.2789,44.3273,44.0659,44.1627,41240.0
2018-10-17 12:30:00,45.62,45.69,45.42,45.52,39600.0,44.1627,44.2305,43.9691,44.0659,39600.0
2018-10-17 13:00:00,45.49,45.75,45.49,45.73,22844.0,44.0369,44.2886,44.0369,44.2692,22844.0
2018-10-17 13:30:00,45.71,45.76,45.5,45.73,104224.0,44.2498,44.2982,44.0465,44.2692,104224.0
2018-10-17 14:00:00,45.75,45.8,45.62,45.65,89800.0,44.2886,44.337,44.1627,44.1917,89800.0
2018-10-17 14:30:00,45.66,45.8,45.66,45.77,107048.0,44.2014,44.337,44.2014,44.3079,107048.0
2018-10-17 15:00:00,45.76,45.76,45.61,45.74,77156.0,44.2982,44.2982,44.153,44.2789,77156.0
2018-10-17 15:30:00,45.71,45.85,45.61,45.82,152964.0,44.2498,44.3854,44.153,44.3563,152964.0
2018-10-18 09:30:00,45.7,46.18,45.62,46.16,98232.0,44.2401,44.7048,44.1627,44.6855,98232.0
2018-10-18 10:00:00,46.18,46.51,46.14,46.38,61816.0,44.7048,45.0243,44.6661,44.8984,61816.0
2018-10-18 10:30:00,46.38,46.78,46.37,46.78,76740.0,44.8984,45.2856,44.8887,45.2856,76740.0
2018-10-18 11:00:00,46.8,46.82,46.27,46.33,45600.0,45.305,45.3244,44.7919,44.85,45600.0
2018-10-18 11:30:00,46.3,46.32,45.87,45.9,51988.0,44.821,44.8403,44.4047,44.4338,51988.0
2018-10-18 12:00:00,45.88,46.1,45.84,46.09,29188.0,44.4144,44.6274,44.3757,44.6177,29188.0
2018-10-18 12:30:00,46.04,46.3,46.04,46.19,12868.0,44.5693,44.821,44.5693,44.7145,12868.0
2018-10-18 13:00:00,46.13,46.13,45.69,45.75,32856.0,44.6564,44.6564,44.2305,44.2886,32856.0
2018-10-18 13:30:00,45.78,45.81,45.59,45.72,48400.0,44.3176,44.3466,44.1337,44.2595,48400.0
2018-10-18 14:00:00,45.72,45.88,45.71,45.76,64284.0,44.2595,44.4144,44.2498,44.2982,64284.0
2018-10-18 14:30:00,45.79,45.95,45.76,45.85,71816.0,44.3273,44.4822,44.2982,44.3854,71816.0
2018-10-18 15:00:00,45.8,45.94,45.67,45.85,49068.0,44.337,44.4725,44.2111,44.3854,49068.0
2018-10-18 15:30:00,45.82,45.87,45.75,45.81,110212.0,44.3563,44.4047,44.2886,44.3466,110212.0
2018-10-19 09:30:00,45.98,46.26,45.32,45.53,59540.0,44.5112,44.7823,43.8723,44.0756,59540.0
2018-10-19 10:00:00,45.53,45.69,45.31,45.31,36396.0,44.0756,44.2305,43.8626,43.8626,36396.0
2018-10-19 10:30:00,45.25,45.43,45.21,45.22,65144.0,43.8045,43.9788,43.7658,43.7755,65144.0
2018-10-19 11:00:00,45.21,45.28,44.8,44.88,51032.0,43.7658,43.8336,43.3689,43.4463,51032.0
2018-10-19 11:30:00,44.9,44.91,44.66,44.91,86788.0,43.4657,43.4754,43.2334,43.4754,86788.0
2018-10-19 12:00:00,44.9,44.9,44.56,44.58,52004.0,43.4657,43.4657,43.1366,43.1559,52004.0
2018-10-19 12:30:00,44.64,44.73,44.4,44.73,33068.0,43.214,43.3011,42.9817,43.3011,33068.0
2018-10-19 13:00:00,44.73,44.95,44.62,44.95,39600.0,43.3011,43.5141,43.1946,43.5141,39600.0
2018-10-19 13:30:00,44.95,45.05,44.92,44.92,18192.0,43.5141,43.6109,43.4851,43.4851,18192.0
2018-10-19 14:00:00,44.89,44.89,44.69,44.79,13444.0,43.456,43.456,43.2624,43.3592,13444.0
2018-10-19 14:30:00,44.83,44.86,44.61,44.69,30656.0,43.3979,43.427,43.185,43.2624,30656.0
2018-10-19 15:00:00,44.66,44.72,44.53,44.62,51952.0,43.2334,43.2915,43.1075,43.1946,51952.0
2018-10-19 15:30:00,44.64,44.65,44.29,44.38,143368.0,43.214,43.2237,42.8752,42.9623,143368.0
2018-10-22 09:30:00,44.42,44.84,44.42,44.42,44624.0,43.001,43.4076,43.001,43.001,44624.0
2018-10-22 10:00:00,44.43,44.46,44.02,44.46,78028.0,43.0107,43.0398,42.6138,43.0398,78028.0
2018-10-22 10:30:00,44.49,44.98,44.47,44.94,6800.0,43.0688,43.5431,43.0494,43.5044,6800.0
2018-10-22 11:00:00,44.9,45.03,44.82,44.85,34500.0,43.4657,43.5916,43.3883,43.4173,34500.0
2018-10-22 11:30:00,44.85,45.0,44.72,44.83,42972.0,43.4173,43.5625,43.2915,43.3979,42972.0
2018-10-22 12:00:00,44.89,45.09,44.85,45.02,24400.0,43.456,43.6496,43.4173,43.5819,24400.0
2018-10-22 12:30:00,45.02,45.26,45.02,45.24,14400.0,43.5819,43.8142,43.5819,43.7948,14400.0
2018-10-22 13:00:00,45.24,45.41,45.12,45.17,36444.0,43.7948,43.9594,43.6787,43.7271,36444.0
2018-10-22 13:30:00,45.18,45.26,44.9,44.96,19276.0,43.7368,43.8142,43.4657,43.5238,19276.0
2018-10-22 14:00:00,44.94,45.13,44.94,44.99,42356.0,43.5044,43.6884,43.5044,43.5528,42356.0
2018-10-22 14:30:00,45.06,45.17,44.96,45.1,66944.0,43.6206,43.7271,43.5238,43.6593,66944.0
2018-10-22 15:00:00,45.09,45.32,45.09,45.16,44272.0,43.6496,43.8723,43.6496,43.7174,44272.0
2018-10-22 15:30:00,45.14,45.25,45.04,45.16,109508.0,43.698,43.8045,43.6012,43.7174,109508.0
2018-10-23 09:30:00,44.44,44.99,44.17,44.64,71608.0,43.0204,43.5528,42.759,43.214,71608.0
2018-10-23 10:00:00,44.6,44.81,44.38,44.68,223916.0,43.1753,43.3786,42.9623,43.2527,223916.0
2018-10-23 10:30:00,44.68,44.92,44.48,44.76,70340.0,43.2527,43.4851,43.0591,43.3302,70340.0
2018-10-23 11:00:00,44.74,45.17,44.67,45.17,80444.0,43.3108,43.7271,43.2431,43.7271,80444.0
2018-10-23 11:30:00,45.11,45.19,44.9,44.9,82364.0,43.669,43.7464,43.4657,43.4657,82364.0
2018-10-23 12:00:00,44.92,45.51,44.88,45.47,45196.0,43.4851,44.0562,43.4463,44.0175,45196.0
2018-10-23 12:30:00,45.57,45.71,45.5,45.65,22700.0,44.1143,44.2498,44.0465,44.1917,22700.0
2018-10-23 13:00:00,45.66,45.84,45.62,45.81,28036.0,44.2014,44.3757,44.1627,44.3466,28036.0
2018-10-23 13:30:00,45.84,45.87,45.68,45.78,49128.0,44.3757,44.4047,44.2208,44.3176,49128.0
2018-10-23 14:00:00,45.82,46.21,45.77,46.06,44400.0,44.3563,44.7339,44.3079,44.5886,44400.0
2018-10-23 14:30:00,46.04,46.28,46.04,46.2,57600.0,44.5693,44.8016,44.5693,44.7242,57600.0
2018-10-23 15:00:00,46.18,46.34,46.05,46.08,56580.0,44.7048,44.8597,44.579,44.608,56580.0
2018-10-23 15:30:00,46.09,46.14,45.76,45.84,145416.0,44.6177,44.6661,44.2982,44.3757,145416.0
2018-10-24 09:30:00,45.72,46.63,45.59,46.17,28820.0,44.2595,45.1404,44.1337,44.6951,28820.0
2018-10-24 10:00:00,46.0,46.0,45.66,45.68,20652.0,44.5306,44.5306,44.2014,44.2208,20652.0
2018-10-24 10:30:00,45.56,45.97,45.56,45.94,62004.0,44.1046,44.5015,44.1046,44.4725,62004.0
2018-10-24 11:00:00,45.94,46.01,45.73,45.78,217716.0,44.4725,44.5402,44.2692,44.3176,217716.0
2018-10-24 11:30:00,45.75,45.82,45.59,45.77,29200.0,44.2886,44.3563,44.1337,44.3079,29200.0
2018-10-24 12:00:00,45.77,45.83,45.55,45.55,55360.0,44.3079,44.366,44.0949,44.0949,55360.0
2018-10-24 12:30:00,45.52,45.52,45.31,45.39,12000.0,44.0659,44.0659,43.8626,43.9401,12000.0
2018-10-24 13:00:00,45.4,45.4,45.15,45.15,55664.0,43.9497,43.9497,43.7077,43.7077,55664.0
2018-10-24 13:30:00,45.17,45.18,44.99,45.12,17260.0,43.7271,43.7368,43.5528,43.6787,17260.0
2018-10-24 14:00:00,45.09,45.2,44.53,44.74,80836.0,43.6496,43.7561,43.1075,43.3108,80836.0
2018-10-24 14:30:00,44.72,44.83,43.96,44.03,54820.0,43.2915,43.3979,42.5557,42.6235,54820.0
2018-10-24 15:00:00,44.06,44.07,43.85,43.85,16800.0,42.6525,42.6622,42.4492,42.4492,16800.0
2018-10-24 15:30:00,43.68,43.83,43.32,43.39,107756.0,42.2847,42.4299,41.9362,42.0039,107756.0
2018-10-25 09:30:00,43.6,44.45,43.6,44.42,17376.0,42.2072,43.0301,42.2072,43.001,17376.0
2018-10-25 10:00:00,44.56,44.75,44.46,44.65,28648.0,43.1366,43.3205,43.0398,43.2237,28648.0
2018-10-25 10:30:00,44.69,45.23,44.68,45.08,27600.0,43.2624,43.7852,43.2527,43.64,27600.0
2018-10-25 11:00:00,44.88,45.1,44.86,45.09,14000.0,43.4463,43.6593,43.427,43.6496,14000.0
2018-10-25 11:30:00,45.05,45.11,44.87,45.02,35392.0,43.6109,43.669,43.4367,43.5819,35392.0
2018-10-25 12:00:00,44.82,45.02,44.68,44.81,22312.0,43.3883,43.5819,43.2527,43.3786,22312.0
2018-10-25 12:30:00,44.88,44.99,44.72,44.72,40984.0,43.4463,43.5528,43.2915,43.2915,40984.0
2018-10-25 13:00:00,44.76,44.82,44.64,44.79,24400.0,43.3302,43.3883,43.214,43.3592,24400.0
2018-10-25 13:30:00,44.73,44.94,44.73,44.88,14400.0,43.3011,43.5044,43.3011,43.4463,14400.0
2018-10-25 14:00:00,44.91,45.16,44.91,45.05,15072.0,43.4754,43.7174,43.4754,43.6109,15072.0
2018-10-25 14:30:00,45.22,45.35,45.14,45.33,34132.0,43.7755,43.9013,43.698,43.882,34132.0
2018-10-25 15:00:00,45.26,45.34,45.23,45.26,24400.0,43.8142,43.8916,43.7852,43.8142,24400.0
2018-10-25 15:30:00,45.25,45.29,44.89,45.0,82236.0,43.8045,43.8432,43.456,43.5625,82236.0
2018-10-26 09:30:00,44.25,44.48,43.51,44.45,57816.0,42.8365,43.0591,42.1201,43.0301,57816.0
2018-10-26 10:00:00,44.06,44.49,44.06,44.17,22124.0,42.6525,43.0688,42.6525,42.759,22124.0
2018-10-26 10:30:00,44.17,44.32,43.9,43.9,31540.0,42.759,42.9042,42.4976,42.4976,31540.0
2018-10-26 11:00:00,43.92,44.51,43.92,44.51,27552.0,42.517,43.0882,42.517,43.0882,27552.0
2018-10-26 11:30:00,44.62,44.75,44.57,44.58,12860.0,43.1946,43.3205,43.1462,43.1559,12860.0
2018-10-26 12:00:00,44.56,44.86,44.56,44.86,12816.0,43.1366,43.427,43.1366,43.427,12816.0
2018-10-26 12:30:00,44.89,45.41,44.89,45.23,10720.0,43.456,43.9594,43.456,43.7852,10720.0
2018-10-26 13:00:00,45.31,45.58,45.01,45.1,20000.0,43.8626,44.124,43.5722,43.6593,20000.0
2018-10-26 13:30:00,44.96,45.14,44.91,44.91,10800.0,43.5238,43.698,43.4754,43.4754,10800.0
2018-10-26 14:00:00,45.07,45.17,44.9,45.16,19800.0,43.6303,43.7271,43.4657,43.7174,19800.0
2018-10-26 14:30:00,45.16,45.17,44.83,44.83,18860.0,43.7174,43.7271,43.3979,43.3979,18860.0
2018-10-26 15:00:00,44.79,45.05,44.73,45.02,17392.0,43.3592,43.6109,43.3011,43.5819,17392.0
2018-10-26 15:30:00,44.94,45.24,44.84,45.01,54848.0,43.5044,43.7948,43.4076,43.5722,54848.0
2018-10-29 09:30:00,45.65,46.23,45.47,45.68,6236.0,44.1917,44.7532,44.0175,44.2208,6236.0
2018-10-29 10:00:00,46.08,46.08,45.02,45.02,66916.0,44.608,44.608,43.5819,43.5819,66916.0
2018-10-29 10:30:00,45.12,45.18,44.73,44.73,49844.0,43.6787,43.7368,43.3011,43.3011,49844.0
2018-10-29 11:00:00,44.85,45.18,44.65,44.91,66472.0,43.4173,43.7368,43.2237,43.4754,66472.0
2018-10-29 11:30:00,44.94,45.06,44.6,44.6,27200.0,43.5044,43.6206,43.1753,43.1753,27200.0
2018-10-29 12:00:00,44.59,44.59,44.13,44.14,38288.0,43.1656,43.1656,42.7203,42.73,38288.0
2018-10-29 12:30:00,44.22,44.66,44.15,44.46,40820.0,42.8074,43.2334,42.7397,43.0398,40820.0
2018-10-29 13:00:00,44.53,44.74,44.52,44.63,28256.0,43.1075,43.3108,43.0978,43.2043,28256.0
2018-10-29 13:30:00,44.63,44.91,44.61,44.85,35252.0,43.2043,43.4754,43.185,43.4173,35252.0
2018-10-29 14:00:00,44.88,44.91,44.47,44.51,42340.0,43.4463,43.4754,43.0494,43.0882,42340.0
2018-10-29 14:30:00,44.44,44.47,44.28,44.34,20800.0,43.0204,43.0494,42.8655,42.9236,20800.0
2018-10-29 15:00:00,44.4,44.46,44.09,44.23,39388.0,42.9817,43.0398,42.6816,42.8171,39388.0
2018-10-29 15:30:00,44.15,44.57,43.67,44.28,145708.0,42.7397,43.1462,42.275,42.8655,145708.0
2018-10-30 09:30:00,42.95,44.66,42.51,44.26,30248.0,41.578,43.2334,41.1521,42.8461,30248.0
2018-10-30 10:00:00,44.43,44.43,43.45,43.96,34736.0,43.0107,43.0107,42.062,42.5557,34736.0
2018-10-30 10:30:00,44.07,44.47,43.68,44.2,51956.0,42.6622,43.0494,42.2847,42.7881,51956.0
2018-10-30 11:00:00,44.18,45.2,44.1,44.66,150888.0,42.7687,43.7561,42.6913,43.2334,150888.0
2018-10-30 11:30:00,44.65,44.65,44.13,44.46,45684.0,43.2237,43.2237,42.7203,43.0398,45684.0
2018-10-30 12:00:00,44.27,44.46,44.08,44.11,32800.0,42.8558,43.0398,42.6719,42.7009,32800.0
2018-10-30 12:30:00,44.05,44.06,43.6,43.6,35600.0,42.6429,42.6525,42.2072,42.2072,35600.0
2018-10-30 13:00:00,43.67,43.74,43.37,43.57,39640.0,42.275,42.3428,41.9846,42.1782,39640.0
2018-10-30 13:30:00,43.57,43.57,42.55,42.65,108884.0,42.1782,42.1782,41.1908,41.2876,108884.0
2018-10-30 14:00:00,42.64,42.67,41.78,41.99,123892.0,41.2779,41.3069,40.4454,40.6487,123892.0
2018-10-30 14:30:00,42.01,42.13,41.58,41.9,152892.0,40.668,40.7842,40.2518,40.5615,152892.0
2018-10-30 15:00:00,41.96,42.16,41.7,41.77,136440.0,40.6196,40.8132,40.3679,40.4357,136440.0
2018-10-30 15:30:00,41.75,41.79,41.44,41.59,455516.0,40.4163,40.4551,40.1162,40.2614,455516.0
2018-10-31 09:30:00,40.88,42.0,40.77,41.3,236368.0,39.5741,40.6583,39.4676,39.9807,236368.0
2018-10-31 10:00:00,41.26,41.35,40.65,40.71,179016.0,39.942,40.0291,39.3515,39.4095,179016.0
2018-10-31 10:30:00,40.76,40.79,40.39,40.4,165576.0,39.458,39.487,39.0998,39.1095,165576.0
2018-10-31 11:00:00,40.32,41.17,40.32,41.06,163856.0,39.032,39.8549,39.032,39.7484,163856.0
2018-10-31 11:30:00,41.07,41.14,40.67,40.78,78736.0,39.7581,39.8258,39.3708,39.4773,78736.0
2018-10-31 12:00:00,40.74,41.15,40.66,41.12,53484.0,39.4386,39.8355,39.3611,39.8065,53484.0
2018-10-31 12:30:00,41.12,41.51,41.12,41.45,38428.0,39.8065,40.184,39.8065,40.1259,38428.0
2018-10-31 13:00:00,41.46,41.46,41.13,41.25,79760.0,40.1356,40.1356,39.8161,39.9323,79760.0
2018-10-31 13:30:00,41.25,41.61,41.13,41.61,82860.0,39.9323,40.2808,39.8161,40.2808,82860.0
2018-10-31 14:00:00,41.61,42.1,41.61,42.02,50092.0,40.2808,40.7551,40.2808,40.6777,50092.0
2018-10-31 14:30:00,42.0,42.24,41.97,42.05,65692.0,40.6583,40.8907,40.6293,40.7067,65692.0
2018-10-31 15:00:00,42.08,42.24,41.98,42.09,80992.0,40.7358,40.8907,40.639,40.7455,80992.0
2018-10-31 15:30:00,42.08,42.12,41.87,41.93,269824.0,40.7358,40.7745,40.5325,40.5906,269824.0
2018-11-01 09:30:00,41.53,42.08,40.67,41.85,56852.0,40.2034,40.7358,39.3708,40.5131,56852.0
2018-11-01 10:00:00,41.8,41.84,41.55,41.63,32920.0,40.4647,40.5035,40.2227,40.3002,32920.0
2018-11-01 10:30:00,41.69,42.11,41.64,42.11,38800.0,40.3582,40.7648,40.3098,40.7648,38800.0
2018-11-01 11:00:00,42.15,42.24,42.02,42.06,34056.0,40.8036,40.8907,40.6777,40.7164,34056.0
2018-11-01 11:30:00,42.12,42.18,41.98,42.12,36476.0,40.7745,40.8326,40.639,40.7745,36476.0
2018-11-01 12:00:00,42.1,42.19,41.97,42.02,38000.0,40.7551,40.8423,40.6293,40.6777,38000.0
2018-11-01 12:30:00,42.04,42.32,42.04,42.27,48360.0,40.6971,40.9681,40.6971,40.9197,48360.0
2018-11-01 13:00:00,42.3,42.39,42.25,42.37,40088.0,40.9488,41.0359,40.9004,41.0165,40088.0
2018-11-01 13:30:00,42.37,42.45,42.23,42.38,24604.0,41.0165,41.094,40.881,41.0262,24604.0
2018-11-01 14:00:00,42.35,42.58,42.29,42.5,36384.0,40.9972,41.2198,40.9391,41.1424,36384.0
2018-11-01 14:30:00,42.54,42.58,42.43,42.55,32464.0,41.1811,41.2198,41.0746,41.1908,32464.0
2018-11-01 15:00:00,42.55,42.55,42.21,42.26,162008.0,41.1908,41.1908,40.8616,40.91,162008.0
2018-11-01 15:30:00,42.25,42.52,42.22,42.32,193332.0,40.9004,41.1617,40.8713,40.9681,193332.0
2018-11-02 09:30:00,42.74,43.53,42.44,43.52,62636.0,41.3747,42.1395,41.0843,42.1298,62636.0
2018-11-02 10:00:00,43.49,43.54,42.91,42.91,27860.0,42.1007,42.1491,41.5393,41.5393,27860.0
2018-11-02 10:30:00,42.79,43.17,42.77,43.15,28220.0,41.4231,41.791,41.4037,41.7716,28220.0
2018-11-02 11:00:00,43.13,43.13,42.53,42.57,49232.0,41.7522,41.7522,41.1714,41.2101,49232.0
2018-11-02 11:30:00,42.6,42.97,42.6,42.91,46052.0,41.2392,41.5974,41.2392,41.5393,46052.0
2018-11-02 12:00:00,42.91,42.93,42.43,42.63,91912.0,41.5393,41.5586,41.0746,41.2682,91912.0
2018-11-02 12:30:00,42.63,42.63,42.06,42.08,41600.0,41.2682,41.2682,40.7164,40.7358,41600.0
2018-11-02 13:00:00,42.12,42.39,41.98,42.32,19200.0,40.7745,41.0359,40.639,40.9681,19200.0
2018-11-02 13:30:00,42.3,42.5,42.27,42.42,42112.0,40.9488,41.1424,40.9197,41.0649,42112.0
2018-11-02 14:00:00,42.44,42.63,42.22,42.58,34604.0,41.0843,41.2682,40.8713,41.2198,34604.0
2018-11-02 14:30:00,42.54,42.63,42.4,42.62,45684.0,41.1811,41.2682,41.0456,41.2585,45684.0
2018-11-02 15:00:00,42.6,42.61,42.46,42.54,33776.0,41.2392,41.2489,41.1036,41.1811,33776.0
2018-11-02 15:30:00,42.54,42.59,42.44,42.52,88112.0,41.1811,41.2295,41.0843,41.1617,88112.0
2018-11-05 09:30:00,42.6,43.2,42.25,42.25,27652.0,41.2392,41.82,40.9004,40.9004,27652.0
2018-11-05 10:00:00,42.22,42.26,41.89,41.89,47136.0,40.8713,40.91,40.5519,40.5519,47136.0
2018-11-05 10:30:00,41.96,42.13,41.87,42.13,70668.0,40.6196,40.7842,40.5325,40.7842,70668.0
2018-11-05 11:00:00,42.14,42.26,42.13,42.17,15544.0,40.7939,40.91,40.7842,40.8229,15544.0
2018-11-05 11:30:00,42.17,42.18,42.01,42.18,51976.0,40.8229,40.8326,40.668,40.8326,51976.0
2018-11-05 12:00:00,42.15,42.15,41.91,42.12,25600.0,40.8036,40.8036,40.5712,40.7745,25600.0
2018-11-05 12:30:00,42.08,42.12,42.0,42.05,12000.0,40.7358,40.7745,40.6583,40.7067,12000.0
2018-11-05 13:00:00,42.06,42.36,41.97,42.3,59436.0,40.7164,41.0068,40.6293,40.9488,59436.0
2018-11-05 13:30:00,42.31,42.48,42.22,42.29,45152.0,40.9584,41.123,40.8713,40.9391,45152.0
2018-11-05 14:00:00,42.29,42.59,42.21,42.58,137248.0,40.9391,41.2295,40.8616,41.2198,137248.0
2018-11-05 14:30:00,42.63,42.77,42.57,42.65,27544.0,41.2682,41.4037,41.2101,41.2876,27544.0
2018-11-05 15:00:00,42.73,42.76,42.52,42.62,25480.0,41.365,41.3941,41.1617,41.2585,25480.0
2018-11-05 15:30:00,42.6,42.7,42.52,42.62,71716.0,41.2392,41.336,41.1617,41.2585,71716.0
2018-11-06 09:30:00,42.57,42.84,42.17,42.37,12612.0,41.2101,41.4715,40.8229,41.0165,12612.0
2018-11-06 10:00:00,42.52,42.83,42.31,42.74,74444.0,41.1617,41.4618,40.9584,41.3747,74444.0
2018-11-06 10:30:00,42.77,42.77,42.63,42.76,30064.0,41.4037,41.4037,41.2682,41.3941,30064.0
2018-11-06 11:00:00,42.76,42.76,42.58,42.62,16180.0,41.3941,41.3941,41.2198,41.2585,16180.0
2018-11-06 11:30:00,42.55,42.85,42.48,42.83,18120.0,41.1908,41.4812,41.123,41.4618,18120.0
2018-11-06 12:00:00,42.83,42.97,42.77,42.93,30664.0,41.4618,41.5974,41.4037,41.5586,30664.0
2018-11-06 12:30:00,42.96,43.15,42.96,43.05,18000.0,41.5877,41.7716,41.5877,41.6748,18000.0
2018-11-06 13:00:00,43.05,43.13,42.93,43.02,52396.0,41.6748,41.7522,41.5586,41.6458,52396.0
2018-11-06 13:30:00,43.03,43.1,42.81,42.81,15832.0,41.6554,41.7232,41.4425,41.4425,15832.0
2018-11-06 14:00:00,42.86,42.93,42.6,42.6,18416.0,41.4909,41.5586,41.2392,41.2392,18416.0
2018-11-06 14:30:00,42.58,42.8,42.56,42.8,11200.0,41.2198,41.4328,41.2005,41.4328,11200.0
2018-11-06 15:00:00,42.74,42.99,42.71,42.99,24028.0,41.3747,41.6167,41.3457,41.6167,24028.0
2018-11-06 15:30:00,43.02,43.2,42.96,43.2,87544.0,41.6458,41.82,41.5877,41.82,87544.0
2018-11-07 09:30:00,43.48,43.92,43.48,43.81,16520.0,42.0911,42.517,42.0911,42.4105,16520.0
2018-11-07 10:00:00,43.54,44.31,43.54,44.22,60264.0,42.1491,42.8946,42.1491,42.8074,60264.0
2018-11-07 10:30:00,44.15,44.74,44.05,44.47,54600.0,42.7397,43.3108,42.6429,43.0494,54600.0
2018-11-07 11:00:00,44.29,44.59,44.06,44.59,17072.0,42.8752,43.1656,42.6525,43.1656,17072.0
2018-11-07 11:30:00,44.52,44.68,44.28,44.48,19300.0,43.0978,43.2527,42.8655,43.0591,19300.0
2018-11-07 12:00:00,44.37,44.66,44.31,44.41,29816.0,42.9526,43.2334,42.8946,42.9914,29816.0
2018-11-07 12:30:00,44.45,44.91,44.45,44.76,22392.0,43.0301,43.4754,43.0301,43.3302,22392.0
2018-11-07 13:00:00,44.74,44.98,44.74,44.96,17300.0,43.3108,43.5431,43.3108,43.5238,17300.0
2018-11-07 13:30:00,44.82,44.93,44.68,44.93,10400.0,43.3883,43.4947,43.2527,43.4947,10400.0
2018-11-07 14:00:00,44.93,45.02,44.66,44.69,29492.0,43.4947,43.5819,43.2334,43.2624,29492.0
2018-11-07 14:30:00,44.77,44.82,44.57,44.64,13200.0,43.3399,43.3883,43.1462,43.214,13200.0
2018-11-07 15:00:00,44.64,44.83,44.63,44.78,19288.0,43.214,43.3979,43.2043,43.3495,19288.0
2018-11-07 15:30:00,44.78,44.85,44.44,44.72,94552.0,43.3495,43.4173,43.0204,43.2915,94552.0
2018-11-08 09:30:00,44.71,44.71,44.17,44.27,11676.0,43.3619,43.3619,42.8382,42.9352,11676.0
2018-11-08 10:00:00,44.4,44.52,44.04,44.13,27200.0,43.0612,43.1776,42.7121,42.7994,27200.0
2018-11-08 10:30:00,44.07,44.13,43.63,43.99,25408.0,42.7412,42.7994,42.3145,42.6636,25408.0
2018-11-08 11:00:00,43.96,44.16,43.95,44.04,49464.0,42.6345,42.8285,42.6248,42.7121,49464.0
2018-11-08 11:30:00,44.01,44.05,43.81,43.84,56468.0,42.683,42.7218,42.489,42.5181,56468.0
2018-11-08 12:00:00,43.78,43.86,43.71,43.77,15272.0,42.4599,42.5375,42.392,42.4502,15272.0
2018-11-08 12:30:00,43.76,43.76,43.5,43.51,17788.0,42.4405,42.4405,42.1884,42.1981,17788.0
2018-11-08 13:00:00,43.55,43.6,43.42,43.42,20388.0,42.2369,42.2854,42.1108,42.1108,20388.0
2018-11-08 13:30:00,43.38,43.65,43.38,43.51,19760.0,42.072,42.3339,42.072,42.1981,19760.0
2018-11-08 14:00:00,43.54,43.68,43.35,43.37,51352.0,42.2272,42.3629,42.0429,42.0623,51352.0
2018-11-08 14:30:00,43.37,43.4,43.18,43.26,36712.0,42.0623,42.0914,41.878,41.9556,36712.0
2018-11-08 15:00:00,43.27,43.49,43.22,43.42,40412.0,41.9653,42.1787,41.9168,42.1108,40412.0
2018-11-08 15:30:00,43.38,43.41,43.16,43.22,107996.0,42.072,42.1011,41.8586,41.9168,107996.0
2018-11-09 09:30:00,42.96,43.17,42.94,43.01,7752.0,41.6647,41.8683,41.6453,41.7132,7752.0
2018-11-09 10:00:00,42.97,42.97,42.81,42.9,23192.0,41.6744,41.6744,41.5192,41.6065,23192.0
2018-11-09 10:30:00,42.93,43.17,42.9,43.1,85816.0,41.6356,41.8683,41.6065,41.8004,85816.0
2018-11-09 11:00:00,43.1,43.14,42.99,43.01,38204.0,41.8004,41.8392,41.6938,41.7132,38204.0
2018-11-09 11:30:00,43.0,43.08,42.93,42.97,69392.0,41.7035,41.781,41.6356,41.6744,69392.0
2018-11-09 12:00:00,43.0,43.08,42.88,42.88,187096.0,41.7035,41.781,41.5871,41.5871,187096.0
2018-11-09 12:30:00,42.92,43.09,42.91,43.04,68488.0,41.6259,41.7907,41.6162,41.7422,68488.0
2018-11-09 13:00:00,43.02,43.15,42.75,42.75,48736.0,41.7228,41.8489,41.461,41.461,48736.0
2018-11-09 13:30:00,42.71,42.71,42.44,42.61,10400.0,41.4222,41.4222,41.1603,41.3252,10400.0
2018-11-09 14:00:00,42.6,42.69,42.56,42.66,16504.0,41.3155,41.4028,41.2767,41.3737,16504.0
2018-11-09 14:30:00,42.67,42.95,42.67,42.88,43184.0,41.3834,41.655,41.3834,41.5871,43184.0
2018-11-09 15:00:00,42.93,42.93,42.73,42.9,62048.0,41.6356,41.6356,41.4416,41.6065,62048.0
2018-11-09 15:30:00,42.88,42.88,42.62,42.71,201836.0,41.5871,41.5871,41.3349,41.4222,201836.0
2018-11-12 09:30:00,42.68,43.33,41.85,42.33,20072.0,41.3931,42.0235,40.5881,41.0537,20072.0
2018-11-12 10:00:00,41.91,41.96,41.54,41.65,20860.0,40.6463,40.6948,40.2875,40.3942,20860.0
2018-11-12 10:30:00,41.74,41.74,41.33,41.33,5200.0,40.4814,40.4814,40.0838,40.0838,5200.0
2018-11-12 11:00:00,41.17,41.25,40.79,41.05,25008.0,39.9286,40.0062,39.5601,39.8122,25008.0
2018-11-12 11:30:00,40.97,41.26,40.92,41.19,18000.0,39.7347,40.0159,39.6862,39.948,18000.0
2018-11-12 12:00:00,41.3,41.36,41.13,41.16,11600.0,40.0547,40.1129,39.8898,39.9189,11600.0
2018-11-12 12:30:00,41.14,41.21,41.0,41.04,10136.0,39.8995,39.9674,39.7638,39.8026,10136.0
2018-11-12 13:00:00,40.99,41.02,40.77,40.97,15600.0,39.7541,39.7832,39.5407,39.7347,15600.0
2018-11-12 13:30:00,40.96,41.18,40.83,41.18,31072.0,39.725,39.9383,39.5989,39.9383,31072.0
2018-11-12 14:00:00,41.11,41.31,41.03,41.03,28000.0,39.8704,40.0644,39.7929,39.7929,28000.0
2018-11-12 14:30:00,41.06,41.23,40.99,41.07,28676.0,39.8219,39.9868,39.7541,39.8316,28676.0
2018-11-12 15:00:00,41.04,41.17,40.91,41.09,30056.0,39.8026,39.9286,39.6765,39.851,30056.0
2018-11-12 15:30:00,41.07,41.07,40.82,40.9,135788.0,39.8316,39.8316,39.5892,39.6668,135788.0
2018-11-13 09:30:00,41.02,41.45,40.75,41.04,99996.0,39.7832,40.2002,39.5213,39.8026,99996.0
2018-11-13 10:00:00,40.95,40.95,40.63,40.79,40040.0,39.7153,39.7153,39.4049,39.5601,40040.0
2018-11-13 10:30:00,40.8,40.98,40.78,40.92,32416.0,39.5698,39.7444,39.5504,39.6862,32416.0
2018-11-13 11:00:00,40.94,41.06,40.81,40.81,59876.0,39.7056,39.8219,39.5795,39.5795,59876.0
2018-11-13 11:30:00,40.73,40.73,40.54,40.54,18528.0,39.5019,39.5019,39.3176,39.3176,18528.0
2018-11-13 12:00:00,40.57,40.61,40.35,40.61,25248.0,39.3467,39.3855,39.1334,39.3855,25248.0
2018-11-13 12:30:00,40.55,40.55,40.34,40.45,20400.0,39.3273,39.3273,39.1237,39.2303,20400.0
2018-11-13 13:00:00,40.54,40.56,40.4,40.47,40728.0,39.3176,39.337,39.1818,39.2497,40728.0
2018-11-13 13:30:00,40.5,40.59,40.39,40.49,43356.0,39.2788,39.3661,39.1721,39.2691,43356.0
2018-11-13 14:00:00,40.49,40.57,40.4,40.54,56700.0,39.2691,39.3467,39.1818,39.3176,56700.0
2018-11-13 14:30:00,40.54,40.59,40.47,40.49,39988.0,39.3176,39.3661,39.2497,39.2691,39988.0
2018-11-13 15:00:00,40.51,40.68,40.51,40.55,70784.0,39.2885,39.4534,39.2885,39.3273,70784.0
2018-11-13 15:30:00,40.5,40.58,40.43,40.44,141628.0,39.2788,39.3564,39.2109,39.2206,141628.0
2018-11-14 09:30:00,40.6,40.62,40.25,40.42,30264.0,39.3758,39.3952,39.0364,39.2012,30264.0
2018-11-14 10:00:00,40.35,40.36,40.12,40.25,106900.0,39.1334,39.1431,38.9103,39.0364,106900.0
2018-11-14 10:30:00,40.31,40.62,40.31,40.5,67472.0,39.0946,39.3952,39.0946,39.2788,67472.0
2018-11-14 11:00:00,40.46,40.52,40.41,40.49,110280.0,39.24,39.2982,39.1915,39.2691,110280.0
2018-11-14 11:30:00,40.48,40.54,40.43,40.51,34196.0,39.2594,39.3176,39.2109,39.2885,34196.0
2018-11-14 12:00:00,40.54,40.55,40.4,40.55,59064.0,39.3176,39.3273,39.1818,39.3273,59064.0
2018-11-14 12:30:00,40.61,40.62,40.43,40.53,23840.0,39.3855,39.3952,39.2109,39.3079,23840.0
2018-11-14 13:00:00,40.47,40.65,40.45,40.51,20040.0,39.2497,39.4243,39.2303,39.2885,20040.0
2018-11-14 13:30:00,40.55,40.69,40.44,40.51,204300.0,39.3273,39.4631,39.2206,39.2885,204300.0
2018-11-14 14:00:00,40.5,40.66,40.44,40.5,50124.0,39.2788,39.434,39.2206,39.2788,50124.0
2018-11-14 14:30:00,40.48,40.58,40.42,40.58,43276.0,39.2594,39.3564,39.2012,39.3564,43276.0
2018-11-14 15:00:00,40.63,40.68,40.48,40.52,13952.0,39.4049,39.4534,39.2594,39.2982,13952.0
2018-11-14 15:30:00,40.5,40.55,40.35,40.35,135804.0,39.2788,39.3273,39.1334,39.1334,135804.0
2018-11-15 09:30:00,40.1,40.49,39.92,40.38,48520.0,38.8909,39.2691,38.7163,39.1625,48520.0
2018-11-15 10:00:00,40.37,40.65,40.2,40.47,21004.0,39.1528,39.4243,38.9879,39.2497,21004.0
2018-11-15 10:30:00,40.35,40.47,40.22,40.3,23100.0,39.1334,39.2497,39.0073,39.0849,23100.0
2018-11-15 11:00:00,40.28,40.61,40.28,40.49,14800.0,39.0655,39.3855,39.0655,39.2691,14800.0
2018-11-15 11:30:00,40.51,40.8,40.51,40.67,16000.0,39.2885,39.5698,39.2885,39.4437,16000.0
2018-11-15 12:00:00,40.74,40.96,40.7,40.72,26400.0,39.5116,39.725,39.4728,39.4922,26400.0
2018-11-15 12:30:00,40.76,40.79,40.66,40.66,20800.0,39.531,39.5601,39.434,39.434,20800.0
2018-11-15 13:00:00,40.58,40.84,40.48,40.84,22236.0,39.3564,39.6086,39.2594,39.6086,22236.0
2018-11-15 13:30:00,40.86,41.13,40.84,41.06,82240.0,39.628,39.8898,39.6086,39.8219,82240.0
2018-11-15 14:00:00,41.02,41.13,40.92,41.02,89672.0,39.7832,39.8898,39.6862,39.7832,89672.0
2018-11-15 14:30:00,41.02,41.22,40.76,40.79,97412.0,39.7832,39.9771,39.531,39.5601,97412.0
2018-11-15 15:00:00,40.76,40.79,40.56,40.62,27468.0,39.531,39.5601,39.337,39.3952,27468.0
2018-11-15 15:30:00,40.58,40.81,40.54,40.75,84308.0,39.3564,39.5795,39.3176,39.5213,84308.0
2018-11-16 09:30:00,40.52,40.85,40.3,40.76,15224.0,39.2982,39.6183,39.0849,39.531,15224.0
2018-11-16 10:00:00,41.03,41.24,40.92,41.05,30960.0,39.7929,39.9965,39.6862,39.8122,30960.0
2018-11-16 10:30:00,41.1,41.21,40.8,40.87,17116.0,39.8607,39.9674,39.5698,39.6377,17116.0
2018-11-16 11:00:00,40.9,40.9,40.64,40.7,17056.0,39.6668,39.6668,39.4146,39.4728,17056.0
2018-11-16 11:30:00,40.69,40.69,40.27,40.38,31924.0,39.4631,39.4631,39.0558,39.1625,31924.0
2018-11-16 12:00:00,40.42,40.44,40.14,40.38,60648.0,39.2012,39.2206,38.9297,39.1625,60648.0
2018-11-16 12:30:00,40.34,40.68,40.33,40.52,73660.0,39.1237,39.4534,39.114,39.2982,73660.0
2018-11-16 13:00:00,40.46,40.56,40.27,40.39,33908.0,39.24,39.337,39.0558,39.1721,33908.0
2018-11-16 13:30:00,40.26,40.35,40.16,40.17,23668.0,39.0461,39.1334,38.9491,38.9588,23668.0
2018-11-16 14:00:00,40.23,40.34,40.13,40.13,27752.0,39.017,39.1237,38.92,38.92,27752.0
2018-11-16 14:30:00,40.29,40.29,40.17,40.28,33340.0,39.0752,39.0752,38.9588,39.0655,33340.0
2018-11-16 15:00:00,40.26,40.38,40.14,40.15,129236.0,39.0461,39.1625,38.9297,38.9394,129236.0
2018-11-16 15:30:00,40.11,40.17,39.95,40.06,161976.0,38.9006,38.9588,38.7454,38.8521,161976.0
2018-11-19 09:30:00,40.1,40.31,39.65,39.71,47288.0,38.8909,39.0946,38.4545,38.5127,47288.0
2018-11-19 10:00:00,39.61,39.7,39.46,39.46,13332.0,38.4157,38.503,38.2702,38.2702,13332.0
2018-11-19 10:30:00,39.43,39.47,39.28,39.28,19540.0,38.2411,38.2799,38.0956,38.0956,19540.0
2018-11-19 11:00:00,39.25,39.29,39.06,39.15,15600.0,38.0665,38.1053,37.8823,37.9695,15600.0
2018-11-19 11:30:00,39.17,39.17,38.7,38.79,46920.0,37.9889,37.9889,37.5331,37.6204,46920.0
2018-11-19 12:00:00,38.77,38.93,38.56,38.9,38464.0,37.601,37.7562,37.3973,37.7271,38464.0
2018-11-19 12:30:00,38.93,39.13,38.85,39.13,51200.0,37.7562,37.9501,37.6786,37.9501,51200.0
2018-11-19 13:00:00,39.09,39.15,38.9,38.92,47988.0,37.9113,37.9695,37.7271,37.7465,47988.0
2018-11-19 13:30:00,38.87,39.06,38.72,38.86,48548.0,37.698,37.8823,37.5525,37.6883,48548.0
2018-11-19 14:00:00,38.85,38.87,38.51,38.78,70280.0,37.6786,37.698,37.3488,37.6107,70280.0
2018-11-19 14:30:00,38.74,38.97,38.71,38.94,64812.0,37.5719,37.795,37.5428,37.7659,64812.0
2018-11-19 15:00:00,38.92,39.1,38.88,38.93,43768.0,37.7465,37.921,37.7077,37.7562,43768.0
2018-11-19 15:30:00,38.94,38.97,38.69,38.79,201012.0,37.7659,37.795,37.5234,37.6204,201012.0
2018-11-20 09:30:00,38.38,38.9,38.35,38.42,25328.0,37.2228,37.7271,37.1937,37.2615,25328.0
2018-11-20 10:00:00,38.25,38.5,38.1,38.27,12644.0,37.0967,37.3391,36.9512,37.1161,12644.0
2018-11-20 10:30:00,38.46,38.87,38.3,38.7,45008.0,37.3003,37.698,37.1452,37.5331,45008.0
2018-11-20 11:00:00,38.77,38.98,38.59,38.59,25092.0,37.601,37.8047,37.4264,37.4264,25092.0
2018-11-20 11:30:00,38.59,38.99,38.59,38.79,32268.0,37.4264,37.8144,37.4264,37.6204,32268.0
2018-11-20 12:00:00,38.78,38.87,38.7,38.78,38664.0,37.6107,37.698,37.5331,37.6107,38664.0
2018-11-20 12:30:00,38.82,38.84,38.65,38.71,24664.0,37.6495,37.6689,37.4846,37.5428,24664.0
2018-11-20 13:00:00,38.79,38.88,38.65,38.71,33044.0,37.6204,37.7077,37.4846,37.5428,33044.0
2018-11-20 13:30:00,38.7,38.79,38.52,38.53,20000.0,37.5331,37.6204,37.3585,37.3682,20000.0
2018-11-20 14:00:00,38.5,38.55,38.37,38.4,33584.0,37.3391,37.3876,37.2131,37.2422,33584.0
2018-11-20 14:30:00,38.41,38.82,38.41,38.81,87216.0,37.2519,37.6495,37.2519,37.6398,87216.0
2018-11-20 15:00:00,38.78,39.13,38.68,39.09,139612.0,37.6107,37.9501,37.5137,37.9113,139612.0
2018-11-20 15:30:00,39.04,39.17,38.99,39.1,278764.0,37.8629,37.9889,37.8144,37.921,278764.0
2018-11-21 09:30:00,39.27,40.0,38.9,39.12,40520.0,38.0859,38.7939,37.7271,37.9404,40520.0
2018-11-21 10:00:00,39.26,39.47,38.96,39.44,19828.0,38.0762,38.2799,37.7853,38.2508,19828.0
2018-11-21 10:30:00,39.47,39.49,39.27,39.35,37280.0,38.2799,38.2993,38.0859,38.1635,37280.0
2018-11-21 11:00:00,39.43,39.8,39.43,39.69,14300.0,38.2411,38.5999,38.2411,38.4933,14300.0
2018-11-21 11:30:00,39.67,39.72,39.45,39.45,26316.0,38.4739,38.5224,38.2605,38.2605,26316.0
2018-11-21 12:00:00,39.49,39.6,39.38,39.43,13200.0,38.2993,38.406,38.1926,38.2411,13200.0
2018-11-21 12:30:00,39.46,39.53,39.25,39.27,46592.0,38.2702,38.3381,38.0665,38.0859,46592.0
2018-11-21 13:00:00,39.26,39.33,39.25,39.29,20000.0,38.0762,38.1441,38.0665,38.1053,20000.0
2018-11-21 13:30:00,39.25,39.34,39.25,39.31,9036.0,38.0665,38.1538,38.0665,38.1247,9036.0
2018-11-21 14:00:00,39.31,39.35,39.31,39.35,6760.0,38.1247,38.1635,38.1247,38.1635,6760.0
2018-11-21 14:30:00,39.36,39.37,39.25,39.34,10584.0,38.1732,38.1829,38.0665,38.1538,10584.0
2018-11-21 15:00:00,39.31,39.41,39.24,39.31,18400.0,38.1247,38.2217,38.0568,38.1247,18400.0
2018-11-21 15:30:00,39.27,39.27,39.06,39.12,60616.0,38.0859,38.0859,37.8823,37.9404,60616.0
2018-11-23 09:30:00,38.84,39.35,38.75,39.35,19748.0,37.6689,38.1635,37.5816,38.1635,19748.0
2018-11-23 10:00:00,39.73,39.73,39.51,39.63,9892.0,38.5321,38.5321,38.3187,38.4351,9892.0
2018-11-23 10:30:00,39.75,40.0,39.67,39.94,23384.0,38.5514,38.7939,38.4739,38.7357,23384.0
2018-11-23 11:00:00,39.96,40.11,39.87,39.92,16300.0,38.7551,38.9006,38.6678,38.7163,16300.0
2018-11-23 11:30:00,39.94,39.98,39.82,39.92,64132.0,38.7357,38.7745,38.6193,38.7163,64132.0
2018-11-23 12:00:00,39.92,40.08,39.92,40.04,12556.0,38.7163,38.8715,38.7163,38.8327,12556.0
2018-11-23 12:30:00,40.03,40.03,39.77,39.87,24796.0,38.823,38.823,38.5708,38.6678,24796.0
2018-11-26 09:30:00,40.19,40.22,40.0,40.22,14776.0,38.9782,39.0073,38.7939,39.0073,14776.0
2018-11-26 10:00:00,40.19,40.36,40.09,40.15,23152.0,38.9782,39.1431,38.8812,38.9394,23152.0
2018-11-26 10:30:00,40.09,40.15,39.69,39.82,26552.0,38.8812,38.9394,38.4933,38.6193,26552.0
2018-11-26 11:00:00,39.77,39.83,39.66,39.66,10000.0,38.5708,38.629,38.4642,38.4642,10000.0
2018-11-26 11:30:00,39.57,39.79,39.38,39.79,26800.0,38.3769,38.5902,38.1926,38.5902,26800.0
2018-11-26 12:00:00,39.69,39.84,39.69,39.71,6436.0,38.4933,38.6387,38.4933,38.5127,6436.0
2018-11-26 12:30:00,39.59,39.73,39.54,39.72,16120.0,38.3963,38.5321,38.3478,38.5224,16120.0
2018-11-26 13:00:00,39.69,39.87,39.65,39.73,28128.0,38.4933,38.6678,38.4545,38.5321,28128.0
2018-11-26 13:30:00,39.73,39.83,39.66,39.78,50040.0,38.5321,38.629,38.4642,38.5805,50040.0
2018-11-26 14:00:00,39.73,39.76,39.65,39.7,19600.0,38.5321,38.5611,38.4545,38.503,19600.0
2018-11-26 14:30:00,39.72,39.82,39.72,39.72,44552.0,38.5224,38.6193,38.5224,38.5224,44552.0
2018-11-26 15:00:00,39.72,39.79,39.65,39.74,21200.0,38.5224,38.5902,38.4545,38.5417,21200.0
2018-11-26 15:30:00,39.74,39.76,39.64,39.69,51492.0,38.5417,38.5611,38.4448,38.4933,51492.0
2018-11-27 09:30:00,39.52,39.52,39.52,39.52,840.0,38.3284,38.3284,38.3284,38.3284,840.0
2018-11-27 10:00:00,39.09,39.49,38.74,39.27,23296.0,37.9113,38.2993,37.5719,38.0859,23296.0
2018-11-27 10:30:00,39.34,39.61,39.34,39.54,30088.0,38.1538,38.4157,38.1538,38.3478,30088.0
2018-11-27 11:00:00,39.46,39.6,39.39,39.49,13200.0,38.2702,38.406,38.2023,38.2993,13200.0
2018-11-27 11:30:00,39.42,39.64,39.41,39.6,63932.0,38.2314,38.4448,38.2217,38.406,63932.0
2018-11-27 12:00:00,39.57,39.62,39.39,39.39,23400.0,38.3769,38.4254,38.2023,38.2023,23400.0
2018-11-27 12:30:00,39.36,39.42,39.28,39.42,27620.0,38.1732,38.2314,38.0956,38.2314,27620.0
2018-11-27 13:00:00,39.45,39.51,39.35,39.51,21420.0,38.2605,38.3187,38.1635,38.3187,21420.0
2018-11-27 13:30:00,39.52,39.6,39.5,39.6,41728.0,38.3284,38.406,38.309,38.406,41728.0
2018-11-27 14:00:00,39.56,39.63,39.49,39.51,43956.0,38.3672,38.4351,38.2993,38.3187,43956.0
2018-11-27 14:30:00,39.49,39.57,39.45,39.51,20620.0,38.2993,38.3769,38.2605,38.3187,20620.0
2018-11-27 15:00:00,39.52,39.57,39.36,39.51,36000.0,38.3284,38.3769,38.1732,38.3187,36000.0
2018-11-27 15:30:00,39.5,39.58,39.43,39.53,40584.0,38.309,38.3866,38.2411,38.3381,40584.0
2018-11-28 09:30:00,39.73,39.75,39.32,39.75,2980.0,38.5321,38.5514,38.1344,38.5514,2980.0
2018-11-28 10:00:00,39.58,39.77,39.4,39.75,62276.0,38.3866,38.5708,38.212,38.5514,62276.0
2018-11-28 10:30:00,39.66,39.71,39.62,39.64,12000.0,38.4642,38.5127,38.4254,38.4448,12000.0
2018-11-28 11:00:00,39.67,39.77,39.58,39.69,26188.0,38.4739,38.5708,38.3866,38.4933,26188.0
2018-11-28 11:30:00,39.66,39.74,39.62,39.73,14864.0,38.4642,38.5417,38.4254,38.5321,14864.0
2018-11-28 12:00:00,39.78,40.04,39.78,40.0,22140.0,38.5805,38.8327,38.5805,38.7939,22140.0
2018-11-28 12:30:00,40.08,40.31,39.98,40.23,24248.0,38.8715,39.0946,38.7745,39.017,24248.0
2018-11-28 13:00:00,40.19,40.31,40.03,40.27,16108.0,38.9782,39.0946,38.823,39.0558,16108.0
2018-11-28 13:30:00,40.33,40.67,40.33,40.66,28020.0,39.114,39.4437,39.114,39.434,28020.0
2018-11-28 14:00:00,40.58,40.58,40.33,40.37,21800.0,39.3564,39.3564,39.114,39.1528,21800.0
2018-11-28 14:30:00,40.37,40.51,40.35,40.37,17600.0,39.1528,39.2885,39.1334,39.1528,17600.0
2018-11-28 15:00:00,40.3,40.4,40.24,40.36,22352.0,39.0849,39.1818,39.0267,39.1431,22352.0
2018-11-28 15:30:00,40.4,40.79,40.34,40.78,86640.0,39.1818,39.5601,39.1237,39.5504,86640.0
2018-11-29 09:30:00,40.64,40.89,40.24,40.69,7472.0,39.4146,39.6571,39.0267,39.4631,7472.0
2018-11-29 10:00:00,40.78,40.95,40.72,40.74,42080.0,39.5504,39.7153,39.4922,39.5116,42080.0
2018-11-29 10:30:00,40.72,40.76,40.42,40.46,9688.0,39.4922,39.531,39.2012,39.24,9688.0
2018-11-29 11:00:00,40.47,40.91,40.46,40.84,14800.0,39.2497,39.6765,39.24,39.6086,14800.0
2018-11-29 11:30:00,40.91,41.11,40.89,41.07,37140.0,39.6765,39.8704,39.6571,39.8316,37140.0
2018-11-29 12:00:00,41.03,41.22,41.02,41.22,16800.0,39.7929,39.9771,39.7832,39.9771,16800.0
2018-11-29 12:30:00,41.21,41.25,41.02,41.03,28400.0,39.9674,40.0062,39.7832,39.7929,28400.0
2018-11-29 13:00:00,41.01,41.01,40.91,40.95,35584.0,39.7735,39.7735,39.6765,39.7153,35584.0
2018-11-29 13:30:00,40.94,41.03,40.82,41.03,10408.0,39.7056,39.7929,39.5892,39.7929,10408.0
2018-11-29 14:00:00,41.03,41.06,40.85,40.85,24752.0,39.7929,39.8219,39.6183,39.6183,24752.0
2018-11-29 14:30:00,40.79,40.95,40.75,40.87,40948.0,39.5601,39.7153,39.5213,39.6377,40948.0
2018-11-29 15:00:00,40.88,40.92,40.75,40.76,49544.0,39.6474,39.6862,39.5213,39.531,49544.0
2018-11-29 15:30:00,40.74,40.85,40.54,40.58,97704.0,39.5116,39.6183,39.3176,39.3564,97704.0
2018-11-30 09:30:00,40.33,40.4,40.16,40.4,16048.0,39.114,39.1818,38.9491,39.1818,16048.0
2018-11-30 10:00:00,40.54,40.54,40.24,40.24,11200.0,39.3176,39.3176,39.0267,39.0267,11200.0
2018-11-30 10:30:00,40.29,40.51,40.2,40.2,13272.0,39.0752,39.2885,38.9879,38.9879,13272.0
2018-11-30 11:00:00,40.12,40.27,40.05,40.21,19448.0,38.9103,39.0558,38.8424,38.9976,19448.0
2018-11-30 11:30:00,40.18,40.29,40.17,40.17,10488.0,38.9685,39.0752,38.9588,38.9588,10488.0
2018-11-30 12:00:00,40.17,40.24,40.02,40.1,15884.0,38.9588,39.0267,38.8133,38.8909,15884.0
2018-11-30 12:30:00,40.09,40.09,39.93,40.01,24372.0,38.8812,38.8812,38.726,38.8036,24372.0
2018-11-30 13:00:00,39.98,39.98,39.85,39.92,15908.0,38.7745,38.7745,38.6484,38.7163,15908.0
2018-11-30 13:30:00,39.92,40.09,39.9,40.04,15764.0,38.7163,38.8812,38.6969,38.8327,15764.0
2018-11-30 14:00:00,40.04,40.1,39.92,40.1,25716.0,38.8327,38.8909,38.7163,38.8909,25716.0
2018-11-30 14:30:00,40.08,40.19,40.03,40.15,16864.0,38.8715,38.9782,38.823,38.9394,16864.0
2018-11-30 15:00:00,40.19,40.32,40.14,40.27,31028.0,38.9782,39.1043,38.9297,39.0558,31028.0
2018-11-30 15:30:00,40.29,40.4,40.2,40.35,69400.0,39.0752,39.1818,38.9879,39.1334,69400.0
2018-12-03 09:30:00,40.92,41.37,40.9,41.36,27036.0,39.6862,40.1226,39.6668,40.1129,27036.0
2018-12-03 10:00:00,41.36,41.7,41.28,41.54,76180.0,40.1129,40.4427,40.0353,40.2875,76180.0
2018-12-03 10:30:00,41.55,41.56,41.23,41.23,43496.0,40.2972,40.3069,39.9868,39.9868,43496.0
2018-12-03 11:00:00,41.22,41.24,41.08,41.17,16404.0,39.9771,39.9965,39.8413,39.9286,16404.0
2018-12-03 11:30:00,41.24,41.33,40.97,40.97,45676.0,39.9965,40.0838,39.7347,39.7347,45676.0
2018-12-03 12:00:00,41.03,41.15,41.0,41.12,50600.0,39.7929,39.9092,39.7638,39.8801,50600.0
2018-12-03 12:30:00,41.13,41.16,41.06,41.06,30932.0,39.8898,39.9189,39.8219,39.8219,30932.0
2018-12-03 13:00:00,41.08,41.28,41.08,41.18,24400.0,39.8413,40.0353,39.8413,39.9383,24400.0
2018-12-03 13:30:00,41.15,41.16,40.85,40.87,24020.0,39.9092,39.9189,39.6183,39.6377,24020.0
2018-12-03 14:00:00,40.83,40.96,40.81,40.91,28080.0,39.5989,39.725,39.5795,39.6765,28080.0
2018-12-03 14:30:00,40.93,40.96,40.83,40.95,49328.0,39.6959,39.725,39.5989,39.7153,49328.0
2018-12-03 15:00:00,40.98,41.08,40.94,40.96,23200.0,39.7444,39.8413,39.7056,39.725,23200.0
2018-12-03 15:30:00,40.99,41.09,40.95,41.05,57392.0,39.7541,39.851,39.7153,39.8122,57392.0
2018-12-04 09:30:00,41.13,41.15,40.93,40.93,29176.0,39.8898,39.9092,39.6959,39.6959,29176.0
2018-12-04 10:00:00,40.99,41.29,40.91,41.29,16576.0,39.7541,40.045,39.6765,40.045,16576.0
2018-12-04 10:30:00,41.13,41.13,40.95,40.95,2800.0,39.8898,39.8898,39.7153,39.7153,2800.0
2018-12-04 11:00:00,40.95,40.95,40.6,40.68,26016.0,39.7153,39.7153,39.3758,39.4534,26016.0
2018-12-04 11:30:00,40.68,40.77,40.56,40.56,18700.0,39.4534,39.5407,39.337,39.337,18700.0
2018-12-04 12:00:00,40.56,40.58,40.18,40.18,8000.0,39.337,39.3564,38.9685,38.9685,8000.0
2018-12-04 12:30:00,40.1,40.48,40.04,40.41,79792.0,38.8909,39.2594,38.8327,39.1915,79792.0
2018-12-04 13:00:00,40.41,40.41,40.19,40.27,43084.0,39.1915,39.1915,38.9782,39.0558,43084.0
2018-12-04 13:30:00,40.33,40.33,40.02,40.26,101640.0,39.114,39.114,38.8133,39.0461,101640.0
2018-12-04 14:00:00,40.31,40.44,40.19,40.22,18208.0,39.0946,39.2206,38.9782,39.0073,18208.0
2018-12-04 14:30:00,40.22,40.48,40.22,40.32,22264.0,39.0073,39.2594,39.0073,39.1043,22264.0
2018-12-04 15:00:00,40.16,40.3,40.1,40.16,43160.0,38.9491,39.0849,38.8909,38.9491,43160.0
2018-12-04 15:30:00,40.14,40.35,39.97,40.1,166676.0,38.9297,39.1334,38.7648,38.8909,166676.0
2018-12-06 09:30:00,39.83,40.03,39.27,39.79,23272.0,38.629,38.823,38.0859,38.5902,23272.0
2018-12-06 10:00:00,39.96,40.35,39.92,40.22,34548.0,38.7551,39.1334,38.7163,39.0073,34548.0
2018-12-06 10:30:00,40.09,40.13,39.68,39.76,30384.0,38.8812,38.92,38.4836,38.5611,30384.0
2018-12-06 11:00:00,39.72,39.8,39.25,39.25,19392.0,38.5224,38.5999,38.0665,38.0665,19392.0
2018-12-06 11:30:00,39.34,39.69,39.34,39.69,37600.0,38.1538,38.4933,38.1538,38.4933,37600.0
2018-12-06 12:00:00,39.67,39.83,39.63,39.83,9600.0,38.4739,38.629,38.4351,38.629,9600.0
2018-12-06 12:30:00,39.85,39.96,39.72,39.84,22052.0,38.6484,38.7551,38.5224,38.6387,22052.0
2018-12-06 13:00:00,39.87,39.93,39.66,39.68,38560.0,38.6678,38.726,38.4642,38.4836,38560.0
2018-12-06 13:30:00,39.62,40.02,39.62,40.02,34356.0,38.4254,38.8133,38.4254,38.8133,34356.0
2018-12-06 14:00:00,40.06,40.07,39.85,39.85,20148.0,38.8521,38.8618,38.6484,38.6484,20148.0
2018-12-06 14:30:00,39.9,39.96,39.67,39.85,32360.0,38.6969,38.7551,38.4739,38.6484,32360.0
2018-12-06 15:00:00,39.92,39.92,39.78,39.89,18484.0,38.7163,38.7163,38.5805,38.6872,18484.0
2018-12-06 15:30:00,39.91,40.16,39.91,40.13,82328.0,38.7066,38.9491,38.7066,38.92,82328.0
2018-12-07 09:30:00,40.11,40.84,39.97,40.23,17840.0,38.9006,39.6086,38.7648,39.017,17840.0
2018-12-07 10:00:00,39.77,40.24,39.4,39.45,38768.0,38.5708,39.0267,38.212,38.2605,38768.0
2018-12-07 10:30:00,39.48,39.58,39.38,39.44,87940.0,38.2896,38.3866,38.1926,38.2508,87940.0
2018-12-07 11:00:00,39.4,39.43,39.13,39.37,46736.0,38.212,38.2411,37.9501,38.1829,46736.0
2018-12-07 11:30:00,39.27,39.56,39.24,39.42,174936.0,38.0859,38.3672,38.0568,38.2314,174936.0
2018-12-07 12:00:00,39.4,39.56,39.39,39.51,25992.0,38.212,38.3672,38.2023,38.3187,25992.0
2018-12-07 12:30:00,39.47,39.47,39.29,39.41,60940.0,38.2799,38.2799,38.1053,38.2217,60940.0
2018-12-07 13:00:00,39.38,39.51,39.25,39.33,59532.0,38.1926,38.3187,38.0665,38.1441,59532.0
2018-12-07 13:30:00,39.22,39.28,39.18,39.18,15736.0,38.0374,38.0956,37.9986,37.9986,15736.0
2018-12-07 14:00:00,39.1,39.16,38.96,39.1,11860.0,37.921,37.9792,37.7853,37.921,11860.0
2018-12-07 14:30:00,39.09,39.16,38.9,38.9,21448.0,37.9113,37.9792,37.7271,37.7271,21448.0
2018-12-07 15:00:00,38.89,39.0,38.81,39.0,20200.0,37.7174,37.8241,37.6398,37.8241,20200.0
2018-12-07 15:30:00,38.96,39.22,38.95,39.1,80868.0,37.7853,38.0374,37.7756,37.921,80868.0
2018-12-10 09:30:00,38.99,39.24,38.9,39.04,34112.0,37.8144,38.0568,37.7271,37.8629,34112.0
2018-12-10 10:00:00,38.96,39.2,38.93,39.04,15200.0,37.7853,38.018,37.7562,37.8629,15200.0
2018-12-10 10:30:00,38.98,39.06,38.75,38.85,62812.0,37.8047,37.8823,37.5816,37.6786,62812.0
2018-12-10 11:00:00,38.71,38.77,38.42,38.76,23844.0,37.5428,37.601,37.2615,37.5913,23844.0
2018-12-10 11:30:00,38.76,39.12,38.7,38.95,26780.0,37.5913,37.9404,37.5331,37.7756,26780.0
2018-12-10 12:00:00,38.83,39.13,38.83,38.97,12864.0,37.6592,37.9501,37.6592,37.795,12864.0
2018-12-10 12:30:00,38.8,39.06,38.8,38.9,16360.0,37.6301,37.8823,37.6301,37.7271,16360.0
2018-12-10 13:00:00,38.92,39.01,38.75,38.75,13284.0,37.7465,37.8338,37.5816,37.5816,13284.0
2018-12-10 13:30:00,38.78,39.0,38.78,38.87,12052.0,37.6107,37.8241,37.6107,37.698,12052.0
2018-12-10 14:00:00,38.87,38.96,38.76,38.85,18032.0,37.698,37.7853,37.5913,37.6786,18032.0
2018-12-10 14:30:00,38.84,38.99,38.82,38.82,20120.0,37.6689,37.8144,37.6495,37.6495,20120.0
2018-12-10 15:00:00,38.87,38.88,38.75,38.8,17420.0,37.698,37.7077,37.5816,37.6301,17420.0
2018-12-10 15:30:00,38.83,39.0,38.83,38.87,103120.0,37.6592,37.8241,37.6592,37.698,103120.0
2018-12-11 09:30:00,39.3,39.46,39.13,39.29,19016.0,38.115,38.2702,37.9501,38.1053,19016.0
2018-12-11 10:00:00,39.29,39.55,39.29,39.55,16328.0,38.1053,38.3575,38.1053,38.3575,16328.0
2018-12-11 10:30:00,39.48,39.72,39.41,39.41,72564.0,38.2896,38.5224,38.2217,38.2217,72564.0
2018-12-11 11:00:00,39.44,39.58,39.41,39.45,28580.0,38.2508,38.3866,38.2217,38.2605,28580.0
2018-12-11 11:30:00,39.47,39.64,39.33,39.6,40724.0,38.2799,38.4448,38.1441,38.406,40724.0
2018-12-11 12:00:00,39.61,39.61,39.44,39.46,38632.0,38.4157,38.4157,38.2508,38.2702,38632.0
2018-12-11 12:30:00,39.46,39.58,39.46,39.51,11276.0,38.2702,38.3866,38.2702,38.3187,11276.0
2018-12-11 13:00:00,39.5,39.54,39.39,39.41,19212.0,38.309,38.3478,38.2023,38.2217,19212.0
2018-12-11 13:30:00,39.43,39.46,39.22,39.34,42628.0,38.2411,38.2702,38.0374,38.1538,42628.0
2018-12-11 14:00:00,39.36,39.55,39.23,39.54,19628.0,38.1732,38.3575,38.0471,38.3478,19628.0
2018-12-11 14:30:00,39.63,39.7,39.53,39.65,60436.0,38.4351,38.503,38.3381,38.4545,60436.0
2018-12-11 15:00:00,39.67,39.79,39.57,39.59,39148.0,38.4739,38.5902,38.3769,38.3963,39148.0
2018-12-11 15:30:00,39.59,39.71,39.24,39.44,163404.0,38.3963,38.5127,38.0568,38.2508,163404.0
2018-12-12 09:30:00,39.86,40.06,39.67,40.06,11116.0,38.6581,38.8521,38.4739,38.8521,11116.0
2018-12-12 10:00:00,40.06,40.23,39.96,40.22,18140.0,38.8521,39.017,38.7551,39.0073,18140.0
2018-12-12 10:30:00,40.24,40.68,40.2,40.55,73896.0,39.0267,39.4534,38.9879,39.3273,73896.0
2018-12-12 11:00:00,40.58,40.85,40.55,40.77,32484.0,39.3564,39.6183,39.3273,39.5407,32484.0
2018-12-12 11:30:00,40.74,40.81,40.62,40.65,21464.0,39.5116,39.5795,39.3952,39.4243,21464.0
2018-12-12 12:00:00,40.68,40.71,40.56,40.56,7200.0,39.4534,39.4825,39.337,39.337,7200.0
2018-12-12 12:30:00,40.56,40.59,40.41,40.56,17500.0,39.337,39.3661,39.1915,39.337,17500.0
2018-12-12 13:00:00,40.58,40.71,40.58,40.66,8400.0,39.3564,39.4825,39.3564,39.434,8400.0
2018-12-12 13:30:00,40.69,40.69,40.41,40.52,20140.0,39.4631,39.4631,39.1915,39.2982,20140.0
2018-12-12 14:00:00,40.49,40.58,40.34,40.34,19836.0,39.2691,39.3564,39.1237,39.1237,19836.0
2018-12-12 14:30:00,40.37,40.41,40.22,40.35,39348.0,39.1528,39.1915,39.0073,39.1334,39348.0
2018-12-12 15:00:00,40.35,40.52,40.35,40.4,36800.0,39.1334,39.2982,39.1334,39.1818,36800.0
2018-12-12 15:30:00,40.44,40.58,40.42,40.49,171876.0,39.2206,39.3564,39.2012,39.2691,171876.0
2018-12-13 09:30:00,40.5,40.5,39.9,39.95,34044.0,39.2788,39.2788,38.6969,38.7454,34044.0
2018-12-13 10:00:00,39.9,40.16,39.71,39.82,69968.0,38.6969,38.9491,38.5127,38.6193,69968.0
2018-12-13 10:30:00,39.77,39.8,39.45,39.48,26468.0,38.5708,38.5999,38.2605,38.2896,26468.0
2018-12-13 11:00:00,39.49,39.56,39.15,39.22,42676.0,38.2993,38.3672,37.9695,38.0374,42676.0
2018-12-13 11:30:00,39.22,39.6,39.18,39.24,28180.0,38.0374,38.406,37.9986,38.0568,28180.0
2018-12-13 12:00:00,39.11,39.15,38.85,38.85,25200.0,37.9307,37.9695,37.6786,37.6786,25200.0
2018-12-13 12:30:00,38.88,38.97,38.82,38.85,17980.0,37.7077,37.795,37.6495,37.6786,17980.0
2018-12-13 13:00:00,38.85,38.92,38.71,38.77,20404.0,37.6786,37.7465,37.5428,37.601,20404.0
2018-12-13 13:30:00,38.84,38.84,38.65,38.69,25412.0,37.6689,37.6689,37.4846,37.5234,25412.0
2018-12-13 14:00:00,38.72,38.72,38.56,38.56,17200.0,37.5525,37.5525,37.3973,37.3973,17200.0
2018-12-13 14:30:00,38.57,38.62,38.45,38.56,27856.0,37.407,37.4555,37.2906,37.3973,27856.0
2018-12-13 15:00:00,38.54,38.92,38.53,38.81,35016.0,37.3779,37.7465,37.3682,37.6398,35016.0
2018-12-13 15:30:00,38.83,39.09,38.8,38.88,121152.0,37.6592,37.9113,37.6301,37.7077,121152.0
2018-12-14 09:30:00,38.64,38.72,38.45,38.52,23132.0,37.4749,37.5525,37.2906,37.3585,23132.0
2018-12-14 10:00:00,38.69,38.84,38.59,38.75,53660.0,37.5234,37.6689,37.4264,37.5816,53660.0
2018-12-14 10:30:00,38.69,39.01,38.64,38.81,38756.0,37.5234,37.8338,37.4749,37.6398,38756.0
2018-12-14 11:00:00,38.92,38.92,38.44,38.44,43880.0,37.7465,37.7465,37.2809,37.2809,43880.0
2018-12-14 11:30:00,38.52,38.53,38.13,38.13,15600.0,37.3585,37.3682,36.9803,36.9803,15600.0
2018-12-14 12:00:00,38.2,38.2,38.02,38.18,13920.0,37.0482,37.0482,36.8736,37.0288,13920.0
2018-12-14 12:30:00,38.2,38.25,38.05,38.19,13876.0,37.0482,37.0967,36.9027,37.0385,13876.0
2018-12-14 13:00:00,38.14,38.27,38.11,38.18,4400.0,36.99,37.1161,36.9609,37.0288,4400.0
2018-12-14 13:30:00,38.16,38.16,37.95,38.14,9568.0,37.0094,37.0094,36.8057,36.99,9568.0
2018-12-14 14:00:00,38.15,38.15,38.0,38.06,13280.0,36.9997,36.9997,36.8542,36.9124,13280.0
2018-12-14 14:30:00,38.01,38.03,37.88,37.98,8400.0,36.8639,36.8833,36.7378,36.8348,8400.0
2018-12-14 15:00:00,38.08,38.08,37.9,38.03,6000.0,36.9318,36.9318,36.7572,36.8833,6000.0
2018-12-14 15:30:00,37.94,37.94,37.73,37.8,50020.0,36.796,36.796,36.5924,36.6602,50020.0
2018-12-17 09:30:00,37.81,37.87,36.98,37.45,24692.0,36.6699,36.7281,35.865,36.3208,24692.0
2018-12-17 10:00:00,37.47,37.53,37.22,37.42,24400.0,36.3402,36.3984,36.0977,36.2917,24400.0
2018-12-17 10:30:00,37.38,37.59,37.28,37.55,46320.0,36.2529,36.4566,36.1559,36.4178,46320.0
2018-12-17 11:00:00,37.62,37.84,37.62,37.64,12000.0,36.4857,36.699,36.4857,36.5051,12000.0
2018-12-17 11:30:00,37.66,37.8,37.6,37.8,9728.0,36.5245,36.6602,36.4663,36.6602,9728.0
2018-12-17 12:00:00,37.87,38.01,37.53,37.53,64564.0,36.7281,36.8639,36.3984,36.3984,64564.0
2018-12-17 12:30:00,37.56,37.56,37.22,37.23,10800.0,36.4275,36.4275,36.0977,36.1074,10800.0
2018-12-17 13:00:00,37.27,37.38,37.18,37.29,25308.0,36.1462,36.2529,36.0589,36.1656,25308.0
2018-12-17 13:30:00,37.21,37.21,37.06,37.07,23600.0,36.088,36.088,35.9426,35.9523,23600.0
2018-12-17 14:00:00,37.04,37.1,36.9,36.9,26484.0,35.9232,35.9814,35.7874,35.7874,26484.0
2018-12-17 14:30:00,36.91,37.05,36.82,36.82,16084.0,35.7971,35.9329,35.7098,35.7098,16084.0
2018-12-17 15:00:00,36.79,36.87,36.57,36.62,26800.0,35.6807,35.7583,35.4673,35.5158,26800.0
2018-12-17 15:30:00,36.63,36.77,36.41,36.7,60132.0,35.5255,35.6613,35.3122,35.5934,60132.0
2018-12-18 09:30:00,37.07,37.16,36.83,36.95,119904.0,35.9523,36.0395,35.7195,35.8359,119904.0
2018-12-18 10:00:00,37.0,37.05,36.77,36.97,69144.0,35.8844,35.9329,35.6613,35.8553,69144.0
2018-12-18 10:30:00,36.97,37.05,36.8,37.0,30044.0,35.8553,35.9329,35.6904,35.8844,30044.0
2018-12-18 11:00:00,37.04,37.07,36.71,36.75,27236.0,35.9232,35.9523,35.6031,35.6419,27236.0
2018-12-18 11:30:00,36.8,36.86,36.62,36.7,38024.0,35.6904,35.7486,35.5158,35.5934,38024.0
2018-12-18 12:00:00,36.69,36.92,36.67,36.68,20604.0,35.5837,35.8068,35.5643,35.574,20604.0
2018-12-18 12:30:00,36.74,36.79,36.62,36.74,17640.0,35.6322,35.6807,35.5158,35.6322,17640.0
2018-12-18 13:00:00,36.7,36.81,36.67,36.7,43292.0,35.5934,35.7001,35.5643,35.5934,43292.0
2018-12-18 13:30:00,36.69,36.73,36.5,36.53,18512.0,35.5837,35.6225,35.3994,35.4285,18512.0
2018-12-18 14:00:00,36.55,36.72,36.52,36.6,17136.0,35.4479,35.6128,35.4188,35.4964,17136.0
2018-12-18 14:30:00,36.57,36.67,36.22,36.22,30800.0,35.4673,35.5643,35.1279,35.1279,30800.0
2018-12-18 15:00:00,36.27,36.48,36.25,36.4,52452.0,35.1764,35.38,35.157,35.3025,52452.0
2018-12-18 15:30:00,36.4,36.74,36.4,36.54,71444.0,35.3025,35.6322,35.3025,35.4382,71444.0
2018-12-19 09:30:00,36.56,36.69,36.56,36.69,4416.0,35.4576,35.5837,35.4576,35.5837,4416.0
2018-12-19 10:00:00,36.48,37.06,36.48,37.05,49252.0,35.38,35.9426,35.38,35.9329,49252.0
2018-12-19 10:30:00,36.98,37.18,36.94,37.12,58028.0,35.865,36.0589,35.8262,36.0007,58028.0
2018-12-19 11:00:00,37.13,37.24,37.06,37.06,21332.0,36.0104,36.1171,35.9426,35.9426,21332.0
2018-12-19 11:30:00,37.04,37.22,36.99,37.22,23208.0,35.9232,36.0977,35.8747,36.0977,23208.0
2018-12-19 12:00:00,37.23,37.46,37.2,37.44,17200.0,36.1074,36.3305,36.0783,36.3111,17200.0
2018-12-19 12:30:00,37.42,37.46,37.34,37.34,8400.0,36.2917,36.3305,36.2141,36.2141,8400.0
2018-12-19 13:00:00,37.13,37.33,37.03,37.24,13200.0,36.0104,36.2044,35.9135,36.1171,13200.0
2018-12-19 13:30:00,37.22,37.42,37.2,37.41,40728.0,36.0977,36.2917,36.0783,36.282,40728.0
2018-12-19 14:00:00,37.34,37.43,36.55,36.94,35920.0,36.2141,36.3014,35.4479,35.8262,35920.0
2018-12-19 14:30:00,36.96,37.02,36.34,36.38,42768.0,35.8456,35.9038,35.2443,35.2831,42768.0
2018-12-19 15:00:00,36.37,36.55,36.13,36.32,39788.0,35.2734,35.4479,35.0406,35.2249,39788.0
2018-12-19 15:30:00,36.32,36.51,36.15,36.39,55428.0,35.2249,35.4091,35.06,35.2928,55428.0
2018-12-20 09:30:00,36.38,36.53,36.02,36.43,41400.0,35.2831,35.4285,34.9339,35.3316,41400.0
2018-12-20 10:00:00,36.41,36.41,35.89,36.14,51064.0,35.3122,35.3122,34.8078,35.0503,51064.0
2018-12-20 10:30:00,36.16,36.28,36.05,36.07,58636.0,35.0697,35.1861,34.963,34.9824,58636.0
2018-12-20 11:00:00,36.16,36.16,35.49,35.56,42880.0,35.0697,35.0697,34.4199,34.4878,42880.0
2018-12-20 11:30:00,35.56,35.59,35.04,35.04,22324.0,34.4878,34.5169,33.9835,33.9835,22324.0
2018-12-20 12:00:00,35.2,35.39,35.17,35.38,10440.0,34.1386,34.3229,34.1095,34.3132,10440.0
2018-12-20 12:30:00,35.44,35.48,35.12,35.35,73796.0,34.3714,34.4102,34.0611,34.2841,73796.0
2018-12-20 13:00:00,35.42,35.47,35.35,35.45,14300.0,34.352,34.4005,34.2841,34.3811,14300.0
2018-12-20 13:30:00,35.45,35.48,35.25,35.35,64228.0,34.3811,34.4102,34.1871,34.2841,64228.0
2018-12-20 14:00:00,35.36,35.49,35.07,35.34,20400.0,34.2938,34.4199,34.0126,34.2744,20400.0
2018-12-20 14:30:00,35.36,35.98,35.31,35.5,53300.0,34.2938,34.8951,34.2453,34.4296,53300.0
2018-12-20 15:00:00,35.57,35.66,35.27,35.44,37952.0,34.4975,34.5848,34.2065,34.3714,37952.0
2018-12-20 15:30:00,35.44,35.61,35.1,35.33,93112.0,34.3714,34.5363,34.0417,34.2647,93112.0
2018-12-21 09:30:00,35.45,35.45,34.76,35.02,299812.0,34.3811,34.3811,33.7119,33.9641,299812.0
2018-12-21 10:00:00,34.94,35.74,34.94,35.68,83680.0,33.8865,34.6624,33.8865,34.6042,83680.0
2018-12-21 10:30:00,35.7,35.71,35.42,35.63,55056.0,34.6236,34.6333,34.352,34.5557,55056.0
2018-12-21 11:00:00,35.55,35.57,35.09,35.24,87728.0,34.4781,34.4975,34.032,34.1774,87728.0
2018-12-21 11:30:00,35.22,35.22,34.7,34.77,40432.0,34.158,34.158,33.6537,33.7216,40432.0
2018-12-21 12:00:00,34.74,34.8,34.41,34.47,24000.0,33.6925,33.7507,33.3725,33.4307,24000.0
2018-12-21 12:30:00,34.45,34.84,34.39,34.52,66628.0,33.4113,33.7895,33.3531,33.4791,66628.0
2018-12-21 13:00:00,34.55,34.69,34.37,34.63,26356.0,33.5082,33.644,33.3337,33.5858,26356.0
2018-12-21 13:30:00,34.66,34.78,34.53,34.63,13520.0,33.6149,33.7313,33.4888,33.5858,13520.0
2018-12-21 14:00:00,34.57,34.63,34.4,34.45,15804.0,33.5276,33.5858,33.3628,33.4113,15804.0
2018-12-21 14:30:00,34.43,34.55,34.38,34.4,20000.0,33.3919,33.5082,33.3434,33.3628,20000.0
2018-12-21 15:00:00,34.41,34.45,34.26,34.27,29204.0,33.3725,33.4113,33.227,33.2367,29204.0
2018-12-21 15:30:00,34.27,34.55,34.23,34.46,82860.0,33.2367,33.5082,33.1979,33.421,82860.0
2018-12-24 09:30:00,34.22,34.24,33.52,33.52,25168.0,33.1882,33.2076,32.5093,32.5093,25168.0
2018-12-24 10:00:00,33.68,33.92,33.57,33.83,38456.0,32.6645,32.8972,32.5578,32.8099,38456.0
2018-12-24 10:30:00,33.85,34.21,33.8,33.97,21760.0,32.8293,33.1785,32.7809,32.9457,21760.0
2018-12-24 11:00:00,34.15,34.21,33.96,33.96,50748.0,33.1203,33.1785,32.936,32.936,50748.0
2018-12-24 11:30:00,33.97,34.03,33.75,33.75,13368.0,32.9457,33.0039,32.7324,32.7324,13368.0
2018-12-24 12:00:00,33.82,33.82,33.5,33.6,23356.0,32.8003,32.8003,32.4899,32.5869,23356.0
2018-12-24 12:30:00,33.62,33.62,33.2,33.2,40144.0,32.6063,32.6063,32.1989,32.1989,40144.0
2018-12-26 09:30:00,33.25,33.75,33.25,33.68,69768.0,32.2474,32.7324,32.2474,32.6645,69768.0
2018-12-26 10:00:00,33.62,33.73,33.42,33.51,23988.0,32.6063,32.713,32.4123,32.4996,23988.0
2018-12-26 10:30:00,33.5,33.5,33.2,33.32,27284.0,32.4899,32.4899,32.1989,32.3153,27284.0
2018-12-26 11:00:00,33.25,33.7,33.25,33.59,22428.0,32.2474,32.6839,32.2474,32.5772,22428.0
2018-12-26 11:30:00,33.62,34.04,33.61,34.04,19600.0,32.6063,33.0136,32.5966,33.0136,19600.0
2018-12-26 12:00:00,34.04,34.43,34.04,34.14,35768.0,33.0136,33.3919,33.0136,33.1106,35768.0
2018-12-26 12:30:00,34.08,34.4,34.08,34.29,36896.0,33.0524,33.3628,33.0524,33.2561,36896.0
2018-12-26 13:00:00,34.35,34.45,34.06,34.15,43096.0,33.3143,33.4113,33.033,33.1203,43096.0
2018-12-26 13:30:00,34.13,34.5,34.12,34.44,41384.0,33.1009,33.4597,33.0912,33.4016,41384.0
2018-12-26 14:00:00,34.39,34.41,34.13,34.17,58808.0,33.3531,33.3725,33.1009,33.1397,58808.0
2018-12-26 14:30:00,34.15,34.21,34.09,34.21,20120.0,33.1203,33.1785,33.0621,33.1785,20120.0
2018-12-26 15:00:00,34.27,34.38,34.23,34.28,56412.0,33.2367,33.3434,33.1979,33.2464,56412.0
2018-12-26 15:30:00,34.29,34.88,34.24,34.82,83104.0,33.2561,33.8283,33.2076,33.7701,83104.0
2018-12-27 09:30:00,34.33,34.5,34.03,34.22,62348.0,33.2949,33.4597,33.0039,33.1882,62348.0
2018-12-27 10:00:00,34.31,34.45,34.2,34.27,53508.0,33.2755,33.4113,33.1688,33.2367,53508.0
2018-12-27 10:30:00,34.24,34.49,34.24,34.38,23832.0,33.2076,33.45,33.2076,33.3434,23832.0
2018-12-27 11:00:00,34.24,34.54,34.15,34.48,37664.0,33.2076,33.4985,33.1203,33.4403,37664.0
2018-12-27 11:30:00,34.46,34.65,34.43,34.65,42432.0,33.421,33.6052,33.3919,33.6052,42432.0
2018-12-27 12:00:00,34.66,34.68,34.46,34.56,22300.0,33.6149,33.6343,33.421,33.5179,22300.0
2018-12-27 12:30:00,34.49,34.71,34.49,34.71,22316.0,33.45,33.6634,33.45,33.6634,22316.0
2018-12-27 13:00:00,34.66,34.7,34.43,34.49,19628.0,33.6149,33.6537,33.3919,33.45,19628.0
2018-12-27 13:30:00,34.47,34.57,34.38,34.45,15700.0,33.4307,33.5276,33.3434,33.4113,15700.0
2018-12-27 14:00:00,34.42,34.56,34.1,34.18,30804.0,33.3822,33.5179,33.0718,33.1494,30804.0
2018-12-27 14:30:00,34.15,34.38,34.15,34.37,33712.0,33.1203,33.3434,33.1203,33.3337,33712.0
2018-12-27 15:00:00,34.38,34.95,34.24,34.89,25916.0,33.3434,33.8962,33.2076,33.838,25916.0
2018-12-27 15:30:00,34.83,35.35,34.77,35.35,111176.0,33.7798,34.2841,33.7216,34.2841,111176.0
2018-12-28 09:30:00,35.48,36.01,35.1,35.31,50628.0,34.4102,34.9242,34.0417,34.2453,50628.0
2018-12-28 10:00:00,35.37,35.56,35.11,35.11,13600.0,34.3035,34.4878,34.0514,34.0514,13600.0
2018-12-28 10:30:00,35.13,35.42,35.1,35.3,26508.0,34.0708,34.352,34.0417,34.2356,26508.0
2018-12-28 11:00:00,35.29,35.32,35.18,35.24,19040.0,34.2259,34.255,34.1192,34.1774,19040.0
2018-12-28 11:30:00,35.25,35.29,35.12,35.21,15840.0,34.1871,34.2259,34.0611,34.1483,15840.0
2018-12-28 12:00:00,35.22,35.35,35.06,35.15,28564.0,34.158,34.2841,34.0029,34.0901,28564.0
2018-12-28 12:30:00,35.13,35.47,35.13,35.28,54036.0,34.0708,34.4005,34.0708,34.2162,54036.0
2018-12-28 13:00:00,35.31,35.55,35.31,35.35,14000.0,34.2453,34.4781,34.2453,34.2841,14000.0
2018-12-28 13:30:00,35.29,35.55,35.29,35.52,8132.0,34.2259,34.4781,34.2259,34.449,8132.0
2018-12-28 14:00:00,35.65,35.78,35.61,35.78,17844.0,34.5751,34.7012,34.5363,34.7012,17844.0
2018-12-28 14:30:00,35.74,35.92,35.73,35.84,19884.0,34.6624,34.8369,34.6527,34.7593,19884.0
2018-12-28 15:00:00,35.88,35.88,35.39,35.42,24872.0,34.7981,34.7981,34.3229,34.352,24872.0
2018-12-28 15:30:00,35.37,35.47,35.28,35.42,52456.0,34.3035,34.4005,34.2162,34.352,52456.0
2018-12-31 09:30:00,35.67,35.71,35.51,35.7,8876.0,34.5945,34.6333,34.4393,34.6236,8876.0
2018-12-31 10:00:00,35.74,35.94,35.74,35.94,35132.0,34.6624,34.8563,34.6624,34.8563,35132.0
2018-12-31 10:30:00,35.84,35.84,35.55,35.55,6800.0,34.7593,34.7593,34.4781,34.4781,6800.0
2018-12-31 11:00:00,35.47,35.64,35.36,35.62,41256.0,34.4005,34.5654,34.2938,34.546,41256.0
2018-12-31 11:30:00,35.6,35.84,35.44,35.81,55840.0,34.5266,34.7593,34.3714,34.7302,55840.0
2018-12-31 12:00:00,35.85,35.95,35.68,35.83,38920.0,34.769,34.866,34.6042,34.7496,38920.0
2018-12-31 12:30:00,35.88,36.02,35.8,35.94,23368.0,34.7981,34.9339,34.7205,34.8563,23368.0
2018-12-31 13:00:00,35.91,35.95,35.79,35.95,12756.0,34.8272,34.866,34.7109,34.866,12756.0
2018-12-31 13:30:00,35.92,35.94,35.82,35.9,39764.0,34.8369,34.8563,34.7399,34.8175,39764.0
2018-12-31 14:00:00,35.73,35.87,35.68,35.68,7600.0,34.6527,34.7884,34.6042,34.6042,7600.0
2018-12-31 14:30:00,35.66,35.81,35.66,35.78,7600.0,34.5848,34.7302,34.5848,34.7012,7600.0
2018-12-31 15:00:00,35.79,35.98,35.71,35.98,8600.0,34.7109,34.8951,34.6333,34.8951,8600.0
2018-12-31 15:30:00,35.97,36.18,35.9,36.18,77312.0,34.8854,35.0891,34.8175,35.0891,77312.0
2019-01-02 09:30:00,35.7,35.79,35.25,35.53,44476.0,34.6236,34.7109,34.1871,34.4587,44476.0
2019-01-02 10:00:00,35.42,35.56,35.31,35.49,67364.0,34.352,34.4878,34.2453,34.4199,67364.0
2019-01-02 10:30:00,35.36,35.38,35.17,35.37,48840.0,34.2938,34.3132,34.1095,34.3035,48840.0
2019-01-02 11:00:00,35.31,35.82,35.27,35.68,24676.0,34.2453,34.7399,34.2065,34.6042,24676.0
2019-01-02 11:30:00,35.77,35.78,35.57,35.57,19248.0,34.6915,34.7012,34.4975,34.4975,19248.0
2019-01-02 12:00:00,35.57,35.66,35.5,35.6,10400.0,34.4975,34.5848,34.4296,34.5266,10400.0
2019-01-02 12:30:00,35.6,35.72,35.57,35.72,21036.0,34.5266,34.643,34.4975,34.643,21036.0
2019-01-02 13:00:00,35.72,35.8,35.47,35.68,29160.0,34.643,34.7205,34.4005,34.6042,29160.0
2019-01-02 13:30:00,35.68,35.7,35.58,35.7,25200.0,34.6042,34.6236,34.5072,34.6236,25200.0
2019-01-02 14:00:00,35.65,35.66,35.47,35.52,13676.0,34.5751,34.5848,34.4005,34.449,13676.0
2019-01-02 14:30:00,35.53,35.67,35.51,35.58,14668.0,34.4587,34.5945,34.4393,34.5072,14668.0
2019-01-02 15:00:00,35.5,35.6,35.23,35.34,30752.0,34.4296,34.5266,34.1677,34.2744,30752.0
2019-01-02 15:30:00,35.26,35.53,35.24,35.49,38184.0,34.1968,34.4587,34.1774,34.4199,38184.0
2019-01-03 09:30:00,35.33,35.82,34.47,34.6,96392.0,34.2647,34.7399,33.4307,33.5567,96392.0
2019-01-03 10:00:00,34.33,34.33,33.65,33.89,150656.0,33.2949,33.2949,32.6354,32.8681,150656.0
2019-01-03 10:30:00,33.88,34.01,33.74,33.99,35000.0,32.8584,32.9845,32.7227,32.9651,35000.0
2019-01-03 11:00:00,34.1,34.5,34.08,34.33,23556.0,33.0718,33.4597,33.0524,33.2949,23556.0
2019-01-03 11:30:00,34.36,34.74,34.36,34.65,17200.0,33.324,33.6925,33.324,33.6052,17200.0
2019-01-03 12:00:00,34.62,34.63,34.43,34.47,9148.0,33.5761,33.5858,33.3919,33.4307,9148.0
2019-01-03 12:30:00,34.55,34.65,34.52,34.65,5200.0,33.5082,33.6052,33.4791,33.6052,5200.0
2019-01-03 13:00:00,34.61,34.67,34.27,34.61,34400.0,33.5664,33.6246,33.2367,33.5664,34400.0
2019-01-03 13:30:00,34.58,34.68,34.42,34.48,12400.0,33.5373,33.6343,33.3822,33.4403,12400.0
2019-01-03 14:00:00,34.45,34.52,34.36,34.44,50268.0,33.4113,33.4791,33.324,33.4016,50268.0
2019-01-03 14:30:00,34.45,34.55,34.14,34.18,31200.0,33.4113,33.5082,33.1106,33.1494,31200.0
2019-01-03 15:00:00,34.12,34.19,34.02,34.12,22736.0,33.0912,33.1591,32.9942,33.0912,22736.0
2019-01-03 15:30:00,34.13,34.21,33.95,33.99,58524.0,33.1009,33.1785,32.9263,32.9651,58524.0
2019-01-04 09:30:00,34.69,35.25,34.44,35.02,68680.0,33.644,34.1871,33.4016,33.9641,68680.0
2019-01-04 10:00:00,35.04,35.67,34.92,35.67,65088.0,33.9835,34.5945,33.8671,34.5945,65088.0
2019-01-04 10:30:00,35.61,35.74,35.61,35.72,17200.0,34.5363,34.6624,34.5363,34.643,17200.0
2019-01-04 11:00:00,35.7,35.88,35.44,35.56,20000.0,34.6236,34.7981,34.3714,34.4878,20000.0
2019-01-04 11:30:00,35.5,35.78,35.49,35.66,23600.0,34.4296,34.7012,34.4199,34.5848,23600.0
2019-01-04 12:00:00,35.63,35.82,35.51,35.82,11600.0,34.5557,34.7399,34.4393,34.7399,11600.0
2019-01-04 12:30:00,35.83,36.07,35.79,36.07,15520.0,34.7496,34.9824,34.7109,34.9824,15520.0
2019-01-04 13:00:00,36.07,36.1,35.9,35.95,17600.0,34.9824,35.0115,34.8175,34.866,17600.0
2019-01-04 13:30:00,35.99,36.04,35.84,35.88,26000.0,34.9048,34.9533,34.7593,34.7981,26000.0
2019-01-04 14:00:00,35.82,36.04,35.77,36.02,29088.0,34.7399,34.9533,34.6915,34.9339,29088.0
2019-01-04 14:30:00,36.01,36.13,35.92,35.97,42800.0,34.9242,35.0406,34.8369,34.8854,42800.0
2019-01-04 15:00:00,35.97,36.08,35.85,35.97,28400.0,34.8854,34.9921,34.769,34.8854,28400.0
2019-01-04 15:30:00,35.98,36.27,35.88,36.12,276548.0,34.8951,35.1764,34.7981,35.0309,276548.0
2019-01-07 09:30:00,36.19,36.77,36.15,36.63,83500.0,35.0988,35.6613,35.06,35.5255,83500.0
2019-01-07 10:00:00,36.68,36.91,36.59,36.59,29496.0,35.574,35.7971,35.4867,35.4867,29496.0
2019-01-07 10:30:00,36.49,36.74,36.49,36.6,26776.0,35.3897,35.6322,35.3897,35.4964,26776.0
2019-01-07 11:00:00,36.6,36.6,36.44,36.47,18800.0,35.4964,35.4964,35.3413,35.3703,18800.0
2019-01-07 11:30:00,36.5,36.88,36.43,36.87,24232.0,35.3994,35.768,35.3316,35.7583,24232.0
2019-01-07 12:00:00,36.88,36.97,36.72,36.84,20800.0,35.768,35.8553,35.6128,35.7292,20800.0
2019-01-07 12:30:00,36.86,36.99,36.77,36.8,23600.0,35.7486,35.8747,35.6613,35.6904,23600.0
2019-01-07 13:00:00,36.8,36.94,36.76,36.82,22400.0,35.6904,35.8262,35.6516,35.7098,22400.0
2019-01-07 13:30:00,36.79,36.86,36.51,36.69,44908.0,35.6807,35.7486,35.4091,35.5837,44908.0
2019-01-07 14:00:00,36.67,36.7,36.44,36.48,47408.0,35.5643,35.5934,35.3413,35.38,47408.0
2019-01-07 14:30:00,36.5,36.52,36.23,36.28,39252.0,35.3994,35.4188,35.1376,35.1861,39252.0
2019-01-07 15:00:00,36.29,36.43,36.29,36.41,30224.0,35.1958,35.3316,35.1958,35.3122,30224.0
2019-01-07 15:30:00,36.4,36.58,36.37,36.42,87600.0,35.3025,35.477,35.2734,35.3219,87600.0
2019-01-08 09:30:00,36.78,37.35,36.78,36.83,12476.0,35.671,36.2238,35.671,35.7195,12476.0
2019-01-08 10:00:00,36.82,37.12,36.61,36.74,66432.0,35.7098,36.0007,35.5061,35.6322,66432.0
2019-01-08 10:30:00,36.61,36.68,36.33,36.44,13228.0,35.5061,35.574,35.2346,35.3413,13228.0
2019-01-08 11:00:00,36.43,36.69,36.42,36.49,34896.0,35.3316,35.5837,35.3219,35.3897,34896.0
2019-01-08 11:30:00,36.44,36.65,36.28,36.56,48160.0,35.3413,35.5449,35.1861,35.4576,48160.0
2019-01-08 12:00:00,36.63,36.87,36.59,36.81,12480.0,35.5255,35.7583,35.4867,35.7001,12480.0
2019-01-08 12:30:00,36.87,36.87,36.59,36.69,54960.0,35.7583,35.7583,35.4867,35.5837,54960.0
2019-01-08 13:00:00,36.75,37.06,36.74,36.88,28560.0,35.6419,35.9426,35.6322,35.768,28560.0
2019-01-08 13:30:00,36.91,36.94,36.83,36.88,83172.0,35.7971,35.8262,35.7195,35.768,83172.0
2019-01-08 14:00:00,36.88,36.93,36.8,36.85,88144.0,35.768,35.8165,35.6904,35.7389,88144.0
2019-01-08 14:30:00,36.87,36.91,36.79,36.86,39844.0,35.7583,35.7971,35.6807,35.7486,39844.0
2019-01-08 15:00:00,36.86,36.93,36.84,36.89,94396.0,35.7486,35.8165,35.7292,35.7777,94396.0
2019-01-08 15:30:00,36.89,36.91,36.78,36.82,172408.0,35.7777,35.7971,35.671,35.7098,172408.0
2019-01-09 09:30:00,36.96,37.46,36.96,37.15,50832.0,35.8456,36.3305,35.8456,36.0298,50832.0
2019-01-09 10:00:00,37.13,37.5,36.99,37.27,94760.0,36.0104,36.3693,35.8747,36.1462,94760.0
2019-01-09 10:30:00,37.25,37.32,37.12,37.32,12000.0,36.1268,36.1947,36.0007,36.1947,12000.0
2019-01-09 11:00:00,37.38,37.45,37.32,37.35,23200.0,36.2529,36.3208,36.1947,36.2238,23200.0
2019-01-09 11:30:00,37.43,37.48,37.19,37.23,115460.0,36.3014,36.3499,36.0686,36.1074,115460.0
2019-01-09 12:00:00,37.27,37.34,37.16,37.17,188648.0,36.1462,36.2141,36.0395,36.0492,188648.0
2019-01-09 12:30:00,37.27,37.41,37.24,37.3,177260.0,36.1462,36.282,36.1171,36.1753,177260.0
2019-01-09 13:00:00,37.28,37.29,37.12,37.17,27300.0,36.1559,36.1656,36.0007,36.0492,27300.0
2019-01-09 13:30:00,37.15,37.15,36.84,36.86,29472.0,36.0298,36.0298,35.7292,35.7486,29472.0
2019-01-09 14:00:00,36.94,37.13,36.87,37.06,77744.0,35.8262,36.0104,35.7583,35.9426,77744.0
2019-01-09 14:30:00,37.03,37.07,36.96,37.06,51484.0,35.9135,35.9523,35.8456,35.9426,51484.0
2019-01-09 15:00:00,37.08,37.28,37.06,37.27,69856.0,35.962,36.1559,35.9426,36.1462,69856.0
2019-01-09 15:30:00,37.3,37.34,37.19,37.24,126164.0,36.1753,36.2141,36.0686,36.1171,126164.0
2019-01-10 09:30:00,37.24,37.24,36.85,36.96,14712.0,36.1171,36.1171,35.7389,35.8456,14712.0
2019-01-10 10:00:00,36.99,37.39,36.99,37.31,79008.0,35.8747,36.2626,35.8747,36.185,79008.0
2019-01-10 10:30:00,37.33,37.44,37.25,37.35,40956.0,36.2044,36.3111,36.1268,36.2238,40956.0
2019-01-10 11:00:00,37.35,37.46,37.21,37.21,57000.0,36.2238,36.3305,36.088,36.088,57000.0
2019-01-10 11:30:00,37.31,37.42,37.3,37.35,126200.0,36.185,36.2917,36.1753,36.2238,126200.0
2019-01-10 12:00:00,37.37,37.38,37.19,37.24,147808.0,36.2432,36.2529,36.0686,36.1171,147808.0
2019-01-10 12:30:00,37.26,37.71,37.25,37.66,259720.0,36.1365,36.573,36.1268,36.5245,259720.0
2019-01-10 13:00:00,37.65,37.66,37.49,37.66,142856.0,36.5148,36.5245,36.3596,36.5245,142856.0
2019-01-10 13:30:00,37.67,37.79,37.59,37.79,18356.0,36.5342,36.6505,36.4566,36.6505,18356.0
2019-01-10 14:00:00,37.83,37.98,37.83,37.96,15176.0,36.6893,36.8348,36.6893,36.8154,15176.0
2019-01-10 14:30:00,37.93,37.98,37.86,37.91,42012.0,36.7863,36.8348,36.7184,36.7669,42012.0
2019-01-10 15:00:00,37.92,38.23,37.92,38.23,50788.0,36.7766,37.0773,36.7766,37.0773,50788.0
2019-01-10 15:30:00,38.26,38.5,38.2,38.42,131596.0,37.1064,37.3391,37.0482,37.2615,131596.0
2019-01-11 09:30:00,38.38,38.51,37.36,38.36,130276.0,37.2228,37.3488,36.2335,37.2034,130276.0
2019-01-11 10:00:00,38.44,38.72,38.44,38.6,35692.0,37.2809,37.5525,37.2809,37.4361,35692.0
2019-01-11 10:30:00,38.63,38.77,38.57,38.7,35988.0,37.4652,37.601,37.407,37.5331,35988.0
2019-01-11 11:00:00,38.68,38.96,38.55,38.96,115972.0,37.5137,37.7853,37.3876,37.7853,115972.0
2019-01-11 11:30:00,38.85,39.27,38.85,39.04,64788.0,37.6786,38.0859,37.6786,37.8629,64788.0
2019-01-11 12:00:00,39.02,39.04,38.9,38.96,35036.0,37.8435,37.8629,37.7271,37.7853,35036.0
2019-01-11 12:30:00,38.92,39.02,38.79,38.81,38936.0,37.7465,37.8435,37.6204,37.6398,38936.0
2019-01-11 13:00:00,38.81,38.85,38.72,38.85,22320.0,37.6398,37.6786,37.5525,37.6786,22320.0
2019-01-11 13:30:00,38.9,38.96,38.85,38.93,18840.0,37.7271,37.7853,37.6786,37.7562,18840.0
2019-01-11 14:00:00,38.93,39.0,38.86,38.95,20420.0,37.7562,37.8241,37.6883,37.7756,20420.0
2019-01-11 14:30:00,38.98,39.07,38.98,39.01,34812.0,37.8047,37.892,37.8047,37.8338,34812.0
2019-01-11 15:00:00,39.07,39.21,39.01,39.17,48196.0,37.892,38.0277,37.8338,37.9889,48196.0
2019-01-11 15:30:00,39.17,39.48,39.13,39.47,153360.0,37.9889,38.2896,37.9501,38.2799,153360.0
2019-01-14 09:30:00,39.37,39.41,38.96,39.36,38856.0,38.1829,38.2217,37.7853,38.1732,38856.0
2019-01-14 10:00:00,39.37,39.61,39.24,39.3,102820.0,38.1829,38.4157,38.0568,38.115,102820.0
2019-01-14 10:30:00,39.26,39.49,39.24,39.49,29824.0,38.0762,38.2993,38.0568,38.2993,29824.0
2019-01-14 11:00:00,39.39,39.5,39.28,39.5,21228.0,38.2023,38.309,38.0956,38.309,21228.0
2019-01-14 11:30:00,39.46,39.48,39.23,39.23,54140.0,38.2702,38.2896,38.0471,38.0471,54140.0
2019-01-14 12:00:00,39.22,39.42,39.19,39.33,14520.0,38.0374,38.2314,38.0083,38.1441,14520.0
2019-01-14 12:30:00,39.29,39.31,39.2,39.27,15600.0,38.1053,38.1247,38.018,38.0859,15600.0
2019-01-14 13:00:00,39.27,39.38,39.23,39.31,33744.0,38.0859,38.1926,38.0471,38.1247,33744.0
2019-01-14 13:30:00,39.31,39.36,39.26,39.3,18000.0,38.1247,38.1732,38.0762,38.115,18000.0
2019-01-14 14:00:00,39.26,39.31,39.23,39.28,23896.0,38.0762,38.1247,38.0471,38.0956,23896.0
2019-01-14 14:30:00,39.26,39.4,39.24,39.36,41200.0,38.0762,38.212,38.0568,38.1732,41200.0
2019-01-14 15:00:00,39.38,39.4,39.32,39.35,58180.0,38.1926,38.212,38.1344,38.1635,58180.0
2019-01-14 15:30:00,39.32,39.33,39.02,39.07,109836.0,38.1344,38.1441,37.8435,37.892,109836.0
2019-01-15 09:30:00,39.18,39.45,39.18,39.3,8952.0,37.9986,38.2605,37.9986,38.115,8952.0
2019-01-15 10:00:00,39.37,39.45,39.18,39.31,56116.0,38.1829,38.2605,37.9986,38.1247,56116.0
2019-01-15 10:30:00,39.33,39.49,39.22,39.4,22920.0,38.1441,38.2993,38.0374,38.212,22920.0
2019-01-15 11:00:00,39.38,39.38,38.98,38.99,56772.0,38.1926,38.1926,37.8047,37.8144,56772.0
2019-01-15 11:30:00,39.0,39.04,38.94,39.03,29696.0,37.8241,37.8629,37.7659,37.8532,29696.0
2019-01-15 12:00:00,39.04,39.34,39.03,39.3,20000.0,37.8629,38.1538,37.8532,38.115,20000.0
2019-01-15 12:30:00,39.29,39.51,39.29,39.41,33524.0,38.1053,38.3187,38.1053,38.2217,33524.0
2019-01-15 13:00:00,39.44,39.45,39.37,39.45,16000.0,38.2508,38.2605,38.1829,38.2605,16000.0
2019-01-15 13:30:00,39.51,39.59,39.51,39.57,18596.0,38.3187,38.3963,38.3187,38.3769,18596.0
2019-01-15 14:00:00,39.6,39.6,39.43,39.47,82700.0,38.406,38.406,38.2411,38.2799,82700.0
2019-01-15 14:30:00,39.4,39.52,39.35,39.51,131364.0,38.212,38.3284,38.1635,38.3187,131364.0
2019-01-15 15:00:00,39.49,39.65,39.47,39.62,31596.0,38.2993,38.4545,38.2799,38.4254,31596.0
2019-01-15 15:30:00,39.64,39.74,39.56,39.74,107460.0,38.4448,38.5417,38.3672,38.5417,107460.0
2019-01-16 09:30:00,39.79,40.08,39.52,40.08,36280.0,38.5902,38.8715,38.3284,38.8715,36280.0
2019-01-16 10:00:00,40.08,40.17,39.62,39.68,88348.0,38.8715,38.9588,38.4254,38.4836,88348.0
2019-01-16 10:30:00,39.64,39.72,39.54,39.72,35020.0,38.4448,38.5224,38.3478,38.5224,35020.0
2019-01-16 11:00:00,39.7,39.75,39.51,39.7,36364.0,38.503,38.5514,38.3187,38.503,36364.0
2019-01-16 11:30:00,39.68,39.77,39.61,39.66,40088.0,38.4836,38.5708,38.4157,38.4642,40088.0
2019-01-16 12:00:00,39.7,40.0,39.69,39.97,69264.0,38.503,38.7939,38.4933,38.7648,69264.0
2019-01-16 12:30:00,39.98,40.07,39.94,40.04,49800.0,38.7745,38.8618,38.7357,38.8327,49800.0
2019-01-16 13:00:00,40.03,40.03,39.9,40.02,61680.0,38.823,38.823,38.6969,38.8133,61680.0
2019-01-16 13:30:00,40.02,40.05,39.98,39.98,23520.0,38.8133,38.8424,38.7745,38.7745,23520.0
2019-01-16 14:00:00,40.0,40.17,39.97,40.12,48356.0,38.7939,38.9588,38.7648,38.9103,48356.0
2019-01-16 14:30:00,40.08,40.12,39.96,39.96,26400.0,38.8715,38.9103,38.7551,38.7551,26400.0
2019-01-16 15:00:00,39.95,40.07,39.95,39.98,53940.0,38.7454,38.8618,38.7454,38.7745,53940.0
2019-01-16 15:30:00,39.97,40.1,39.85,40.05,196992.0,38.7648,38.8909,38.6484,38.8424,196992.0
2019-01-17 09:30:00,39.93,40.46,39.93,40.06,56720.0,38.726,39.24,38.726,38.8521,56720.0
2019-01-17 10:00:00,40.05,40.05,39.7,39.9,136332.0,38.8424,38.8424,38.503,38.6969,136332.0
2019-01-17 10:30:00,39.85,40.27,39.85,40.19,23036.0,38.6484,39.0558,38.6484,38.9782,23036.0
2019-01-17 11:00:00,40.14,40.57,40.14,40.57,25672.0,38.9297,39.3467,38.9297,39.3467,25672.0
2019-01-17 11:30:00,40.55,40.55,40.3,40.38,36832.0,39.3273,39.3273,39.0849,39.1625,36832.0
2019-01-17 12:00:00,40.39,40.61,40.37,40.61,31920.0,39.1721,39.3855,39.1528,39.3855,31920.0
2019-01-17 12:30:00,40.6,40.63,40.48,40.49,34400.0,39.3758,39.4049,39.2594,39.2691,34400.0
2019-01-17 13:00:00,40.5,40.66,40.5,40.62,27912.0,39.2788,39.434,39.2788,39.3952,27912.0
2019-01-17 13:30:00,40.64,40.71,40.57,40.6,57596.0,39.4146,39.4825,39.3467,39.3758,57596.0
2019-01-17 14:00:00,40.63,40.71,40.63,40.68,20800.0,39.4049,39.4825,39.4049,39.4534,20800.0
2019-01-17 14:30:00,40.68,41.05,40.66,40.69,49724.0,39.4534,39.8122,39.434,39.4631,49724.0
2019-01-17 15:00:00,40.67,40.69,40.46,40.59,36020.0,39.4437,39.4631,39.24,39.3661,36020.0
2019-01-17 15:30:00,40.61,40.69,40.41,40.55,138520.0,39.3855,39.4631,39.1915,39.3273,138520.0
2019-01-18 09:30:00,40.72,40.85,40.32,40.32,77496.0,39.4922,39.6183,39.1043,39.1043,77496.0
2019-01-18 10:00:00,40.3,40.3,40.05,40.16,162068.0,39.0849,39.0849,38.8424,38.9491,162068.0
2019-01-18 10:30:00,40.32,40.77,40.23,40.76,29600.0,39.1043,39.5407,39.017,39.531,29600.0
2019-01-18 11:00:00,40.8,41.09,40.66,41.09,44724.0,39.5698,39.851,39.434,39.851,44724.0
2019-01-18 11:30:00,41.02,41.13,40.84,40.93,49336.0,39.7832,39.8898,39.6086,39.6959,49336.0
2019-01-18 12:00:00,40.97,41.08,40.87,40.99,40400.0,39.7347,39.8413,39.6377,39.7541,40400.0
2019-01-18 12:30:00,41.02,41.14,40.98,41.08,26016.0,39.7832,39.8995,39.7444,39.8413,26016.0
2019-01-18 13:00:00,41.11,41.18,40.99,41.03,24412.0,39.8704,39.9383,39.7541,39.7929,24412.0
2019-01-18 13:30:00,41.03,41.06,40.7,40.88,19072.0,39.7929,39.8219,39.4728,39.6474,19072.0
2019-01-18 14:00:00,40.91,40.91,40.68,40.7,16416.0,39.6765,39.6765,39.4534,39.4728,16416.0
2019-01-18 14:30:00,40.68,40.74,40.57,40.7,38168.0,39.4534,39.5116,39.3467,39.4728,38168.0
2019-01-18 15:00:00,40.69,40.74,40.64,40.72,24596.0,39.4631,39.5116,39.4146,39.4922,24596.0
2019-01-18 15:30:00,40.73,40.87,40.7,40.8,85540.0,39.5019,39.6377,39.4728,39.5698,85540.0
2019-01-22 09:30:00,40.79,40.96,40.26,40.39,87552.0,39.5601,39.725,39.0461,39.1721,87552.0
2019-01-22 10:00:00,40.44,40.49,40.29,40.4,39856.0,39.2206,39.2691,39.0752,39.1818,39856.0
2019-01-22 10:30:00,40.41,40.54,40.37,40.41,15860.0,39.1915,39.3176,39.1528,39.1915,15860.0
2019-01-22 11:00:00,40.41,40.58,40.4,40.48,28956.0,39.1915,39.3564,39.1818,39.2594,28956.0
2019-01-22 11:30:00,40.47,40.56,40.45,40.56,84024.0,39.2497,39.337,39.2303,39.337,84024.0
2019-01-22 12:00:00,40.53,40.67,40.37,40.38,56200.0,39.3079,39.4437,39.1528,39.1625,56200.0
2019-01-22 12:30:00,40.29,40.54,40.29,40.47,62748.0,39.0752,39.3176,39.0752,39.2497,62748.0
2019-01-22 13:00:00,40.37,40.39,40.14,40.21,23152.0,39.1528,39.1721,38.9297,38.9976,23152.0
2019-01-22 13:30:00,40.24,40.33,40.18,40.3,16416.0,39.0267,39.114,38.9685,39.0849,16416.0
2019-01-22 14:00:00,40.26,40.34,40.21,40.3,40428.0,39.0461,39.1237,38.9976,39.0849,40428.0
2019-01-22 14:30:00,40.29,40.29,40.1,40.15,33616.0,39.0752,39.0752,38.8909,38.9394,33616.0
2019-01-22 15:00:00,40.09,40.28,40.02,40.24,34800.0,38.8812,39.0655,38.8133,39.0267,34800.0
2019-01-22 15:30:00,40.23,40.27,40.01,40.22,79332.0,39.017,39.0558,38.8036,39.0073,79332.0
2019-01-23 09:30:00,40.47,40.88,40.47,40.73,22712.0,39.2497,39.6474,39.2497,39.5019,22712.0
2019-01-23 10:00:00,40.74,40.8,40.48,40.69,87524.0,39.5116,39.5698,39.2594,39.4631,87524.0
2019-01-23 10:30:00,40.69,40.71,40.38,40.41,10140.0,39.4631,39.4825,39.1625,39.1915,10140.0
2019-01-23 11:00:00,40.35,40.36,40.09,40.12,12716.0,39.1334,39.1431,38.8812,38.9103,12716.0
2019-01-23 11:30:00,40.17,40.23,39.85,39.98,16240.0,38.9588,39.017,38.6484,38.7745,16240.0
2019-01-23 12:00:00,39.94,40.02,39.77,40.02,10800.0,38.7357,38.8133,38.5708,38.8133,10800.0
2019-01-23 12:30:00,39.97,40.17,39.95,40.05,62044.0,38.7648,38.9588,38.7454,38.8424,62044.0
2019-01-23 13:00:00,40.05,40.13,39.86,40.04,37440.0,38.8424,38.92,38.6581,38.8327,37440.0
2019-01-23 13:30:00,40.05,40.41,40.05,40.41,26216.0,38.8424,39.1915,38.8424,39.1915,26216.0
2019-01-23 14:00:00,40.46,40.57,40.45,40.47,11704.0,39.24,39.3467,39.2303,39.2497,11704.0
2019-01-23 14:30:00,40.47,40.48,40.22,40.31,14000.0,39.2497,39.2594,39.0073,39.0946,14000.0
2019-01-23 15:00:00,40.27,40.43,40.24,40.43,11752.0,39.0558,39.2109,39.0267,39.2109,11752.0
2019-01-23 15:30:00,40.35,40.56,40.35,40.55,59168.0,39.1334,39.337,39.1334,39.3273,59168.0
2019-01-24 09:30:00,40.53,41.27,40.53,40.61,18764.0,39.3079,40.0256,39.3079,39.3855,18764.0
2019-01-24 10:00:00,40.7,40.83,40.51,40.83,77116.0,39.4728,39.5989,39.2885,39.5989,77116.0
2019-01-24 10:30:00,40.81,40.85,40.56,40.6,20496.0,39.5795,39.6183,39.337,39.3758,20496.0
2019-01-24 11:00:00,40.59,40.6,40.39,40.46,22784.0,39.3661,39.3758,39.1721,39.24,22784.0
2019-01-24 11:30:00,40.42,40.49,40.31,40.36,27080.0,39.2012,39.2691,39.0946,39.1431,27080.0
2019-01-24 12:00:00,40.36,40.46,40.34,40.46,8172.0,39.1431,39.24,39.1237,39.24,8172.0
2019-01-24 12:30:00,40.45,40.47,40.34,40.44,29200.0,39.2303,39.2497,39.1237,39.2206,29200.0
2019-01-24 13:00:00,40.42,40.63,40.41,40.6,33328.0,39.2012,39.4049,39.1915,39.3758,33328.0
2019-01-24 13:30:00,40.63,40.67,40.57,40.59,6400.0,39.4049,39.4437,39.3467,39.3661,6400.0
2019-01-24 14:00:00,40.59,40.67,40.58,40.6,9936.0,39.3661,39.4437,39.3564,39.3758,9936.0
2019-01-24 14:30:00,40.6,40.67,40.53,40.55,8284.0,39.3758,39.4437,39.3079,39.3273,8284.0
2019-01-24 15:00:00,40.53,40.6,40.53,40.56,10552.0,39.3079,39.3758,39.3079,39.337,10552.0
2019-01-24 15:30:00,40.53,40.57,40.46,40.56,32172.0,39.3079,39.3467,39.24,39.337,32172.0
2019-01-25 09:30:00,40.92,41.04,40.66,40.84,18412.0,39.6862,39.8026,39.434,39.6086,18412.0
2019-01-25 10:00:00,40.77,41.13,40.6,41.13,70208.0,39.5407,39.8898,39.3758,39.8898,70208.0
2019-01-25 10:30:00,41.25,41.26,41.1,41.18,11600.0,40.0062,40.0159,39.8607,39.9383,11600.0
2019-01-25 11:00:00,41.17,41.22,41.09,41.13,29128.0,39.9286,39.9771,39.851,39.8898,29128.0
2019-01-25 11:30:00,41.15,41.15,40.93,40.93,12400.0,39.9092,39.9092,39.6959,39.6959,12400.0
2019-01-25 12:00:00,40.99,41.1,40.98,41.06,8000.0,39.7541,39.8607,39.7444,39.8219,8000.0
2019-01-25 12:30:00,41.04,41.08,40.97,41.08,6788.0,39.8026,39.8413,39.7347,39.8413,6788.0
2019-01-25 13:00:00,41.06,41.14,41.06,41.14,5000.0,39.8219,39.8995,39.8219,39.8995,5000.0
2019-01-25 13:30:00,41.19,41.27,41.13,41.26,9056.0,39.948,40.0256,39.8898,40.0159,9056.0
2019-01-25 14:00:00,41.23,41.24,41.05,41.05,21292.0,39.9868,39.9965,39.8122,39.8122,21292.0
2019-01-25 14:30:00,41.07,41.11,41.01,41.05,20224.0,39.8316,39.8704,39.7735,39.8122,20224.0
2019-01-25 15:00:00,41.1,41.15,41.04,41.04,11200.0,39.8607,39.9092,39.8026,39.8026,11200.0
2019-01-25 15:30:00,41.0,41.1,41.0,41.07,49696.0,39.7638,39.8607,39.7638,39.8316,49696.0
2019-01-28 09:30:00,40.8,41.08,40.28,40.56,76296.0,39.5698,39.8413,39.0655,39.337,76296.0
2019-01-28 10:00:00,40.56,40.72,40.47,40.67,50472.0,39.337,39.4922,39.2497,39.4437,50472.0
2019-01-28 10:30:00,40.7,40.82,40.67,40.71,22624.0,39.4728,39.5892,39.4437,39.4825,22624.0
2019-01-28 11:00:00,40.71,40.88,40.71,40.78,14736.0,39.4825,39.6474,39.4825,39.5504,14736.0
2019-01-28 11:30:00,40.85,40.91,40.48,40.59,25596.0,39.6183,39.6765,39.2594,39.3661,25596.0
2019-01-28 12:00:00,40.57,40.57,40.41,40.54,7600.0,39.3467,39.3467,39.1915,39.3176,7600.0
2019-01-28 12:30:00,40.54,40.57,40.51,40.57,4592.0,39.3176,39.3467,39.2885,39.3467,4592.0
2019-01-28 13:00:00,40.54,40.63,40.42,40.55,26912.0,39.3176,39.4049,39.2012,39.3273,26912.0
2019-01-28 13:30:00,40.54,40.8,40.51,40.76,26876.0,39.3176,39.5698,39.2885,39.531,26876.0
2019-01-28 14:00:00,40.77,40.94,40.7,40.86,22452.0,39.5407,39.7056,39.4728,39.628,22452.0
2019-01-28 14:30:00,40.87,41.06,40.87,40.93,22800.0,39.6377,39.8219,39.6377,39.6959,22800.0
2019-01-28 15:00:00,40.93,40.97,40.89,40.97,11068.0,39.6959,39.7347,39.6571,39.7347,11068.0
2019-01-28 15:30:00,40.91,41.03,40.85,40.94,49660.0,39.6765,39.7929,39.6183,39.7056,49660.0
2019-01-29 09:30:00,40.99,41.09,40.74,40.88,45308.0,39.7541,39.851,39.5116,39.6474,45308.0
2019-01-29 10:00:00,40.93,40.99,40.71,40.9,69804.0,39.6959,39.7541,39.4825,39.6668,69804.0
2019-01-29 10:30:00,40.86,40.97,40.71,40.76,16452.0,39.628,39.7347,39.4825,39.531,16452.0
2019-01-29 11:00:00,40.78,40.92,40.72,40.74,60732.0,39.5504,39.6862,39.4922,39.5116,60732.0
2019-01-29 11:30:00,40.74,40.84,40.7,40.81,50456.0,39.5116,39.6086,39.4728,39.5795,50456.0
2019-01-29 12:00:00,40.8,41.07,40.79,41.01,13360.0,39.5698,39.8316,39.5601,39.7735,13360.0
2019-01-29 12:30:00,40.99,40.99,40.92,40.92,3600.0,39.7541,39.7541,39.6862,39.6862,3600.0
2019-01-29 13:00:00,40.9,41.05,40.87,41.04,15200.0,39.6668,39.8122,39.6377,39.8026,15200.0
2019-01-29 13:30:00,41.05,41.3,41.05,41.3,21512.0,39.8122,40.0547,39.8122,40.0547,21512.0
2019-01-29 14:00:00,41.29,41.3,41.16,41.16,7708.0,40.045,40.0547,39.9189,39.9189,7708.0
2019-01-29 14:30:00,41.2,41.2,40.99,41.05,11136.0,39.9577,39.9577,39.7541,39.8122,11136.0
2019-01-29 15:00:00,41.0,41.11,40.99,41.06,12348.0,39.7638,39.8704,39.7541,39.8219,12348.0
2019-01-29 15:30:00,41.13,41.27,41.09,41.13,48440.0,39.8898,40.0256,39.851,39.8898,48440.0
2019-01-30 09:30:00,41.24,41.33,40.97,41.11,16096.0,39.9965,40.0838,39.7347,39.8704,16096.0
2019-01-30 10:00:00,41.07,41.38,41.07,41.3,84376.0,39.8316,40.1323,39.8316,40.0547,84376.0
2019-01-30 10:30:00,41.29,41.34,41.19,41.24,34352.0,40.045,40.0935,39.948,39.9965,34352.0
2019-01-30 11:00:00,41.27,41.53,41.25,41.53,25800.0,40.0256,40.2778,40.0062,40.2778,25800.0
2019-01-30 11:30:00,41.49,41.58,41.49,41.56,18968.0,40.239,40.3263,40.239,40.3069,18968.0
2019-01-30 12:00:00,41.56,41.75,41.52,41.75,12400.0,40.3069,40.4911,40.2681,40.4911,12400.0
2019-01-30 12:30:00,41.73,41.78,41.73,41.77,21468.0,40.4717,40.5202,40.4717,40.5105,21468.0
2019-01-30 13:00:00,41.72,41.79,41.65,41.66,16124.0,40.462,40.5299,40.3942,40.4039,16124.0
2019-01-30 13:30:00,41.66,41.69,41.43,41.43,31116.0,40.4039,40.433,40.1808,40.1808,31116.0
2019-01-30 14:00:00,41.41,41.77,41.41,41.73,20800.0,40.1614,40.5105,40.1614,40.4717,20800.0
2019-01-30 14:30:00,41.75,42.02,41.73,42.02,11460.0,40.4911,40.753,40.4717,40.753,11460.0
2019-01-30 15:00:00,41.98,41.98,41.74,41.87,26328.0,40.7142,40.7142,40.4814,40.6075,26328.0
2019-01-30 15:30:00,41.88,42.1,41.82,42.1,118152.0,40.6172,40.8306,40.559,40.8306,118152.0
2019-01-31 09:30:00,42.09,42.21,42.07,42.21,39200.0,40.8209,40.9373,40.8015,40.9373,39200.0
2019-01-31 10:00:00,42.23,42.43,42.22,42.38,79424.0,40.9567,41.1506,40.947,41.1021,79424.0
2019-01-31 10:30:00,42.41,42.47,42.17,42.17,14940.0,41.1312,41.1894,40.8985,40.8985,14940.0
2019-01-31 11:00:00,42.18,42.39,42.18,42.37,14932.0,40.9082,41.1118,40.9082,41.0924,14932.0
2019-01-31 11:30:00,42.36,42.59,42.36,42.59,9436.0,41.0827,41.3058,41.0827,41.3058,9436.0
2019-01-31 12:00:00,42.6,42.64,42.45,42.5,22500.0,41.3155,41.3543,41.17,41.2185,22500.0
2019-01-31 12:30:00,42.41,42.5,42.38,42.43,7600.0,41.1312,41.2185,41.1021,41.1506,7600.0
2019-01-31 13:00:00,42.48,42.49,42.34,42.37,14012.0,41.1991,41.2088,41.0634,41.0924,14012.0
2019-01-31 13:30:00,42.32,42.46,42.26,42.46,16616.0,41.044,41.1797,40.9858,41.1797,16616.0
2019-01-31 14:00:00,42.46,42.92,42.43,42.88,85100.0,41.1797,41.6259,41.1506,41.5871,85100.0
2019-01-31 14:30:00,42.86,43.79,42.86,43.59,356492.0,41.5677,42.4696,41.5677,42.2757,356492.0
2019-01-31 15:00:00,43.55,43.67,43.33,43.62,150708.0,42.2369,42.3533,42.0235,42.3048,150708.0
2019-01-31 15:30:00,43.59,43.79,43.55,43.62,465576.0,42.2757,42.4696,42.2369,42.3048,465576.0
2019-02-01 09:30:00,43.51,43.91,43.06,43.67,85644.0,42.1981,42.586,41.7616,42.3533,85644.0
2019-02-01 10:00:00,43.72,43.89,43.7,43.82,61588.0,42.4017,42.5666,42.3823,42.4987,61588.0
2019-02-01 10:30:00,43.74,43.89,43.73,43.85,117344.0,42.4211,42.5666,42.4114,42.5278,117344.0
2019-02-01 11:00:00,43.85,43.94,43.78,43.8,47712.0,42.5278,42.6151,42.4599,42.4793,47712.0
2019-02-01 11:30:00,43.83,43.99,43.79,43.99,48432.0,42.5084,42.6636,42.4696,42.6636,48432.0
2019-02-01 12:00:00,43.99,44.09,43.91,43.98,24804.0,42.6636,42.7606,42.586,42.6539,24804.0
2019-02-01 12:30:00,43.98,44.04,43.72,43.84,183260.0,42.6539,42.7121,42.4017,42.5181,183260.0
2019-02-01 13:00:00,43.85,43.91,43.8,43.86,119616.0,42.5278,42.586,42.4793,42.5375,119616.0
2019-02-01 13:30:00,43.85,43.88,43.7,43.75,78836.0,42.5278,42.5569,42.3823,42.4308,78836.0
2019-02-01 14:00:00,43.77,43.84,43.63,43.72,100700.0,42.4502,42.5181,42.3145,42.4017,100700.0
2019-02-01 14:30:00,43.74,43.82,43.74,43.82,49168.0,42.4211,42.4987,42.4211,42.4987,49168.0
2019-02-01 15:00:00,43.79,43.79,43.61,43.72,96012.0,42.4696,42.4696,42.2951,42.4017,96012.0
2019-02-01 15:30:00,43.72,43.93,43.71,43.9,113036.0,42.4017,42.6054,42.392,42.5763,113036.0
2019-02-04 09:30:00,43.7,44.06,43.37,43.95,40012.0,42.3823,42.7315,42.0623,42.6248,40012.0
2019-02-04 10:00:00,44.01,44.04,43.77,43.98,68248.0,42.683,42.7121,42.4502,42.6539,68248.0
2019-02-04 10:30:00,43.94,44.12,43.84,43.94,9600.0,42.6151,42.7897,42.5181,42.6151,9600.0
2019-02-04 11:00:00,43.99,44.13,43.94,44.12,10440.0,42.6636,42.7994,42.6151,42.7897,10440.0
2019-02-04 11:30:00,44.09,44.22,44.04,44.21,19588.0,42.7606,42.8867,42.7121,42.877,19588.0
2019-02-04 12:00:00,44.25,44.41,44.18,44.37,36400.0,42.9158,43.0709,42.8479,43.0321,36400.0
2019-02-04 12:30:00,44.28,44.4,44.27,44.32,63932.0,42.9449,43.0612,42.9352,42.9837,63932.0
2019-02-04 13:00:00,44.31,44.39,44.3,44.38,16036.0,42.974,43.0515,42.9643,43.0418,16036.0
2019-02-04 13:30:00,44.36,44.49,44.36,44.42,19240.0,43.0224,43.1485,43.0224,43.0806,19240.0
2019-02-04 14:00:00,44.44,44.64,44.42,44.53,14000.0,43.1,43.294,43.0806,43.1873,14000.0
2019-02-04 14:30:00,44.52,44.57,44.43,44.43,23640.0,43.1776,43.2261,43.0903,43.0903,23640.0
2019-02-04 15:00:00,44.46,44.52,44.41,44.51,59932.0,43.1194,43.1776,43.0709,43.1679,59932.0
2019-02-04 15:30:00,44.47,44.51,44.34,44.49,94864.0,43.1291,43.1679,43.003,43.1485,94864.0
2019-02-05 09:30:00,45.45,48.37,45.45,47.13,103432.0,44.0796,46.9115,44.0796,45.7089,103432.0
2019-02-05 10:00:00,47.06,48.04,45.85,46.1,150224.0,45.641,46.5915,44.4675,44.71,150224.0
2019-02-05 10:30:00,45.84,46.38,44.59,45.27,167072.0,44.4578,44.9815,43.2455,43.905,167072.0
2019-02-05 11:00:00,45.2,46.0,44.76,45.93,90544.0,43.8371,44.613,43.4104,44.5451,90544.0
2019-02-05 11:30:00,45.86,46.0,45.27,45.68,65728.0,44.4772,44.613,43.905,44.3026,65728.0
2019-02-05 12:00:00,45.72,45.72,45.2,45.26,100280.0,44.3414,44.3414,43.8371,43.8953,100280.0
2019-02-05 12:30:00,45.31,46.21,45.29,46.07,103592.0,43.9438,44.8167,43.9244,44.6809,103592.0
2019-02-05 13:00:00,46.12,46.31,45.74,45.94,99112.0,44.7294,44.9136,44.3608,44.5548,99112.0
2019-02-05 13:30:00,45.97,46.18,45.77,46.18,56780.0,44.5839,44.7876,44.3899,44.7876,56780.0
2019-02-05 14:00:00,46.16,46.4,45.97,45.98,79028.0,44.7682,45.0009,44.5839,44.5936,79028.0
2019-02-05 14:30:00,45.92,46.56,45.92,46.45,90000.0,44.5354,45.1561,44.5354,45.0494,90000.0
2019-02-05 15:00:00,46.48,47.04,46.42,46.89,102568.0,45.0785,45.6216,45.0203,45.4762,102568.0
2019-02-05 15:30:00,46.83,47.21,46.83,47.11,242208.0,45.418,45.7865,45.418,45.6895,242208.0
2019-02-06 09:30:00,47.27,47.27,46.73,46.76,55400.0,45.8447,45.8447,45.321,45.3501,55400.0
2019-02-06 10:00:00,46.73,47.11,46.1,46.18,132408.0,45.321,45.6895,44.71,44.7876,132408.0
2019-02-06 10:30:00,46.2,46.31,46.08,46.18,41652.0,44.807,44.9136,44.6906,44.7876,41652.0
2019-02-06 11:00:00,46.15,46.65,46.15,46.65,50324.0,44.7585,45.2434,44.7585,45.2434,50324.0
2019-02-06 11:30:00,46.72,46.76,46.63,46.7,42328.0,45.3113,45.3501,45.224,45.2919,42328.0
2019-02-06 12:00:00,46.65,46.93,46.61,46.88,50168.0,45.2434,45.515,45.2046,45.4665,50168.0
2019-02-06 12:30:00,46.89,46.92,46.67,46.69,26240.0,45.4762,45.5053,45.2628,45.2822,26240.0
2019-02-06 13:00:00,46.71,46.85,46.71,46.79,18580.0,45.3016,45.4374,45.3016,45.3792,18580.0
2019-02-06 13:30:00,46.8,46.81,46.74,46.77,30360.0,45.3889,45.3986,45.3307,45.3598,30360.0
2019-02-06 14:00:00,46.75,46.98,46.74,46.98,47684.0,45.3404,45.5634,45.3307,45.5634,47684.0
2019-02-06 14:30:00,47.04,47.04,46.75,46.75,17200.0,45.6216,45.6216,45.3404,45.3404,17200.0
2019-02-06 15:00:00,46.77,46.86,46.74,46.86,39788.0,45.3598,45.4471,45.3307,45.4471,39788.0
2019-02-06 15:30:00,46.84,46.87,46.75,46.85,197520.0,45.4277,45.4568,45.3404,45.4374,197520.0
2019-02-07 09:30:00,46.67,46.96,45.75,46.25,25200.0,45.2628,45.544,44.3705,44.8555,25200.0
2019-02-07 10:00:00,46.25,46.55,46.1,46.33,61460.0,44.8555,45.1464,44.71,44.933,61460.0
2019-02-07 10:30:00,46.37,46.38,45.88,45.88,42036.0,44.9718,44.9815,44.4966,44.4966,42036.0
2019-02-07 11:00:00,45.81,45.98,45.58,45.69,18664.0,44.4287,44.5936,44.2057,44.3123,18664.0
2019-02-07 11:30:00,45.6,45.65,45.32,45.62,37640.0,44.2251,44.2735,43.9535,44.2445,37640.0
2019-02-07 12:00:00,45.61,45.89,45.47,45.89,16000.0,44.2348,44.5063,44.099,44.5063,16000.0
2019-02-07 12:30:00,45.85,46.04,45.85,46.03,21200.0,44.4675,44.6518,44.4675,44.6421,21200.0
2019-02-07 13:00:00,46.06,46.15,45.99,46.07,20000.0,44.6712,44.7585,44.6033,44.6809,20000.0
2019-02-07 13:30:00,46.04,46.11,45.95,46.07,17828.0,44.6518,44.7197,44.5645,44.6809,17828.0
2019-02-07 14:00:00,46.07,46.1,45.82,45.98,35748.0,44.6809,44.71,44.4384,44.5936,35748.0
2019-02-07 14:30:00,46.01,46.26,45.97,46.1,48224.0,44.6227,44.8652,44.5839,44.71,48224.0
2019-02-07 15:00:00,46.06,46.06,45.83,45.83,28400.0,44.6712,44.6712,44.4481,44.4481,28400.0
2019-02-07 15:30:00,45.87,46.11,45.79,46.1,124056.0,44.4869,44.7197,44.4093,44.71,124056.0
2019-02-08 09:30:00,45.85,46.27,45.85,46.13,19684.0,44.4675,44.8749,44.4675,44.7391,19684.0
2019-02-08 10:00:00,46.07,46.24,45.95,46.11,61388.0,44.6809,44.8458,44.5645,44.7197,61388.0
2019-02-08 10:30:00,46.13,46.34,45.97,46.03,25980.0,44.7391,44.9427,44.5839,44.6421,25980.0
2019-02-08 11:00:00,45.93,46.04,45.9,45.99,16060.0,44.5451,44.6518,44.516,44.6033,16060.0
2019-02-08 11:30:00,45.92,45.96,45.75,45.9,12800.0,44.5354,44.5742,44.3705,44.516,12800.0
2019-02-08 12:00:00,45.98,45.99,45.61,45.73,34604.0,44.5936,44.6033,44.2348,44.3511,34604.0
2019-02-08 12:30:00,45.71,45.81,45.64,45.73,28400.0,44.3317,44.4287,44.2639,44.3511,28400.0
2019-02-08 13:00:00,45.66,45.91,45.65,45.9,12400.0,44.2832,44.5257,44.2735,44.516,12400.0
2019-02-08 13:30:00,45.84,45.85,45.77,45.83,14400.0,44.4578,44.4675,44.3899,44.4481,14400.0
2019-02-08 14:00:00,45.86,45.89,45.77,45.82,20000.0,44.4772,44.5063,44.3899,44.4384,20000.0
2019-02-08 14:30:00,45.87,46.02,45.85,45.9,38992.0,44.4869,44.6324,44.4675,44.516,38992.0
2019-02-08 15:00:00,45.86,45.98,45.82,45.94,29052.0,44.4772,44.5936,44.4384,44.5548,29052.0
2019-02-08 15:30:00,45.98,45.99,45.8,45.99,113256.0,44.5936,44.6033,44.419,44.6033,113256.0
2019-02-11 09:30:00,45.94,46.42,45.6,45.6,22080.0,44.5548,45.0203,44.2251,44.2251,22080.0
2019-02-11 10:00:00,45.72,46.15,45.65,46.12,126436.0,44.3414,44.7585,44.2735,44.7294,126436.0
2019-02-11 10:30:00,46.01,46.2,45.98,46.17,9640.0,44.6227,44.807,44.5936,44.7779,9640.0
2019-02-11 11:00:00,46.2,46.22,46.03,46.06,28016.0,44.807,44.8264,44.6421,44.6712,28016.0
2019-02-11 11:30:00,45.99,46.31,45.94,46.02,19416.0,44.6033,44.9136,44.5548,44.6324,19416.0
2019-02-11 12:00:00,46.15,46.29,46.14,46.16,26120.0,44.7585,44.8943,44.7488,44.7682,26120.0
2019-02-11 12:30:00,46.12,46.16,46.0,46.05,16400.0,44.7294,44.7682,44.613,44.6615,16400.0
2019-02-11 13:00:00,46.02,46.14,45.99,46.02,23932.0,44.6324,44.7488,44.6033,44.6324,23932.0
2019-02-11 13:30:00,46.04,46.08,45.85,45.98,23524.0,44.6518,44.6906,44.4675,44.5936,23524.0
2019-02-11 14:00:00,45.93,45.96,45.72,45.79,14400.0,44.5451,44.5742,44.3414,44.4093,14400.0
2019-02-11 14:30:00,45.8,45.89,45.68,45.89,22716.0,44.419,44.5063,44.3026,44.5063,22716.0
2019-02-11 15:00:00,45.9,45.98,45.75,45.9,22800.0,44.516,44.5936,44.3705,44.516,22800.0
2019-02-11 15:30:00,45.83,45.99,45.77,45.94,90728.0,44.4481,44.6033,44.3899,44.5548,90728.0
2019-02-12 09:30:00,46.25,46.48,46.08,46.1,14384.0,44.8555,45.0785,44.6906,44.71,14384.0
2019-02-12 10:00:00,46.08,46.46,46.02,46.32,103184.0,44.6906,45.0591,44.6324,44.9233,103184.0
2019-02-12 10:30:00,46.26,46.54,46.21,46.54,16000.0,44.8652,45.1367,44.8167,45.1367,16000.0
2019-02-12 11:00:00,46.52,46.75,46.51,46.73,29700.0,45.1173,45.3404,45.1076,45.321,29700.0
2019-02-12 11:30:00,46.73,46.75,46.52,46.59,72820.0,45.321,45.3404,45.1173,45.1852,72820.0
2019-02-12 12:00:00,46.58,46.58,46.26,46.39,63292.0,45.1755,45.1755,44.8652,44.9912,63292.0
2019-02-12 12:30:00,46.43,46.43,46.1,46.16,14400.0,45.03,45.03,44.71,44.7682,14400.0
2019-02-12 13:00:00,46.16,46.54,46.13,46.54,26852.0,44.7682,45.1367,44.7391,45.1367,26852.0
2019-02-12 13:30:00,46.49,46.54,46.43,46.54,12612.0,45.0882,45.1367,45.03,45.1367,12612.0
2019-02-12 14:00:00,46.49,46.57,46.46,46.51,18148.0,45.0882,45.1658,45.0591,45.1076,18148.0
2019-02-12 14:30:00,46.49,46.56,46.46,46.5,16248.0,45.0882,45.1561,45.0591,45.0979,16248.0
2019-02-12 15:00:00,46.52,46.66,46.52,46.61,25800.0,45.1173,45.2531,45.1173,45.2046,25800.0
2019-02-12 15:30:00,46.65,46.71,46.52,46.66,112800.0,45.2434,45.3016,45.1173,45.2531,112800.0
2019-02-13 09:30:00,46.73,46.95,46.4,46.49,32652.0,45.321,45.5344,45.0009,45.0882,32652.0
2019-02-13 10:00:00,46.49,46.87,46.41,46.76,76880.0,45.0882,45.4568,45.0106,45.3501,76880.0
2019-02-13 10:30:00,46.7,46.76,46.45,46.63,26840.0,45.2919,45.3501,45.0494,45.224,26840.0
2019-02-13 11:00:00,46.7,46.77,46.49,46.58,40768.0,45.2919,45.3598,45.0882,45.1755,40768.0
2019-02-13 11:30:00,46.54,46.57,46.46,46.49,15112.0,45.1367,45.1658,45.0591,45.0882,15112.0
2019-02-13 12:00:00,46.51,46.62,46.25,46.31,19600.0,45.1076,45.2143,44.8555,44.9136,19600.0
2019-02-13 12:30:00,46.4,46.7,46.4,46.7,44768.0,45.0009,45.2919,45.0009,45.2919,44768.0
2019-02-13 13:00:00,46.72,46.97,46.71,46.95,30312.0,45.3113,45.5537,45.3016,45.5344,30312.0
2019-02-13 13:30:00,46.98,47.0,46.91,46.94,18884.0,45.5634,45.5828,45.4956,45.5247,18884.0
2019-02-13 14:00:00,47.02,47.04,46.94,46.94,9200.0,45.6022,45.6216,45.5247,45.5247,9200.0
2019-02-13 14:30:00,46.98,47.05,46.95,47.03,12376.0,45.5634,45.6313,45.5344,45.6119,12376.0
2019-02-13 15:00:00,47.1,47.34,47.1,47.33,28000.0,45.6798,45.9126,45.6798,45.9029,28000.0
2019-02-13 15:30:00,47.33,47.35,47.16,47.29,74204.0,45.9029,45.9223,45.738,45.8641,74204.0
2019-02-14 09:30:00,47.07,47.2,46.87,47.14,15196.0,45.7282,45.8545,45.5339,45.7962,15196.0
2019-02-14 10:00:00,47.11,47.49,47.11,47.46,57468.0,45.7671,46.1362,45.7671,46.1071,57468.0
2019-02-14 10:30:00,47.49,47.53,47.21,47.27,19200.0,46.1362,46.1751,45.8642,45.9225,19200.0
2019-02-14 11:00:00,47.27,47.31,47.15,47.28,22000.0,45.9225,45.9614,45.8059,45.9322,22000.0
2019-02-14 11:30:00,47.24,47.38,47.24,47.29,31744.0,45.8934,46.0294,45.8934,45.9419,31744.0
2019-02-14 12:00:00,47.32,47.33,47.12,47.2,30300.0,45.9711,45.9808,45.7768,45.8545,30300.0
2019-02-14 12:30:00,47.14,47.21,47.14,47.15,12400.0,45.7962,45.8642,45.7962,45.8059,12400.0
2019-02-14 13:00:00,47.13,47.13,47.04,47.05,6800.0,45.7865,45.7865,45.6991,45.7088,6800.0
2019-02-14 13:30:00,47.06,47.11,46.96,46.97,12800.0,45.7185,45.7671,45.6213,45.6311,12800.0
2019-02-14 14:00:00,46.96,47.1,46.93,47.05,10044.0,45.6213,45.7574,45.5922,45.7088,10044.0
2019-02-14 14:30:00,47.09,47.11,46.98,47.04,29612.0,45.7476,45.7671,45.6408,45.6991,29612.0
2019-02-14 15:00:00,47.07,47.35,47.07,47.26,19960.0,45.7282,46.0002,45.7282,45.9128,19960.0
2019-02-14 15:30:00,47.22,47.33,47.07,47.16,116808.0,45.8739,45.9808,45.7282,45.8156,116808.0
2019-02-15 09:30:00,47.35,47.41,47.26,47.33,35636.0,46.0002,46.0585,45.9128,45.9808,35636.0
2019-02-15 10:00:00,47.27,47.63,47.21,47.54,48992.0,45.9225,46.2722,45.8642,46.1848,48992.0
2019-02-15 10:30:00,47.47,47.85,47.47,47.77,42736.0,46.1168,46.486,46.1168,46.4083,42736.0
2019-02-15 11:00:00,47.8,47.85,47.62,47.8,17252.0,46.4374,46.486,46.2625,46.4374,17252.0
2019-02-15 11:30:00,47.8,47.81,47.48,47.51,14400.0,46.4374,46.4471,46.1265,46.1557,14400.0
2019-02-15 12:00:00,47.48,47.57,47.45,47.55,24464.0,46.1265,46.214,46.0974,46.1945,24464.0
2019-02-15 12:30:00,47.58,47.66,47.49,47.66,13600.0,46.2237,46.3014,46.1362,46.3014,13600.0
2019-02-15 13:00:00,47.63,47.69,47.45,47.51,7840.0,46.2722,46.3305,46.0974,46.1557,7840.0
2019-02-15 13:30:00,47.48,47.62,47.48,47.58,16408.0,46.1265,46.2625,46.1265,46.2237,16408.0
2019-02-15 14:00:00,47.6,47.83,47.58,47.8,34400.0,46.2431,46.4665,46.2237,46.4374,34400.0
2019-02-15 14:30:00,47.86,47.93,47.81,47.89,11200.0,46.4957,46.5637,46.4471,46.5248,11200.0
2019-02-15 15:00:00,47.89,47.9,47.7,47.7,16904.0,46.5248,46.5345,46.3403,46.3403,16904.0
2019-02-15 15:30:00,47.75,47.94,47.7,47.94,61824.0,46.3888,46.5734,46.3403,46.5734,61824.0
2019-02-19 09:30:00,47.78,47.84,47.53,47.67,20748.0,46.418,46.4763,46.1751,46.3111,20748.0
2019-02-19 10:00:00,47.79,48.0,47.78,48.0,33608.0,46.4277,46.6317,46.418,46.6317,33608.0
2019-02-19 10:30:00,47.99,48.01,47.95,47.97,47496.0,46.622,46.6414,46.5831,46.6026,47496.0
2019-02-19 11:00:00,48.01,48.18,47.94,48.0,19200.0,46.6414,46.8066,46.5734,46.6317,19200.0
2019-02-19 11:30:00,48.01,48.08,47.97,48.08,16000.0,46.6414,46.7094,46.6026,46.7094,16000.0
2019-02-19 12:00:00,48.12,48.16,48.06,48.09,14324.0,46.7483,46.7871,46.69,46.7191,14324.0
2019-02-19 12:30:00,48.07,48.26,48.02,48.18,49900.0,46.6997,46.8843,46.6511,46.8066,49900.0
2019-02-19 13:00:00,48.18,48.18,47.97,48.01,40252.0,46.8066,46.8066,46.6026,46.6414,40252.0
2019-02-19 13:30:00,47.98,48.02,47.91,47.96,14364.0,46.6123,46.6511,46.5443,46.5928,14364.0
2019-02-19 14:00:00,47.92,48.09,47.91,48.06,19216.0,46.554,46.7191,46.5443,46.69,19216.0
2019-02-19 14:30:00,48.08,48.17,48.08,48.16,15356.0,46.7094,46.7969,46.7094,46.7871,15356.0
2019-02-19 15:00:00,48.12,48.17,48.07,48.08,23600.0,46.7483,46.7969,46.6997,46.7094,23600.0
2019-02-19 15:30:00,48.08,48.17,47.93,47.96,59504.0,46.7094,46.7969,46.5637,46.5928,59504.0
2019-02-20 09:30:00,47.87,48.06,47.79,48.06,8916.0,46.5054,46.69,46.4277,46.69,8916.0
2019-02-20 10:00:00,47.91,48.27,47.91,48.27,13640.0,46.5443,46.894,46.5443,46.894,13640.0
2019-02-20 10:30:00,48.27,48.41,48.27,48.27,30360.0,46.894,47.03,46.894,46.894,30360.0
2019-02-20 11:00:00,48.26,48.37,48.2,48.37,39064.0,46.8843,46.9912,46.826,46.9912,39064.0
2019-02-20 11:30:00,48.35,48.45,48.33,48.36,15200.0,46.9717,47.0689,46.9523,46.9814,15200.0
2019-02-20 12:00:00,48.4,48.4,48.23,48.27,11200.0,47.0203,47.0203,46.8551,46.894,11200.0
2019-02-20 12:30:00,48.26,48.27,48.05,48.05,12400.0,46.8843,46.894,46.6803,46.6803,12400.0
2019-02-20 13:00:00,48.04,48.31,48.04,48.31,14400.0,46.6706,46.9329,46.6706,46.9329,14400.0
2019-02-20 13:30:00,48.32,48.41,48.24,48.38,13104.0,46.9426,47.03,46.8649,47.0009,13104.0
2019-02-20 14:00:00,48.35,48.5,48.22,48.34,20184.0,46.9717,47.1174,46.8454,46.962,20184.0
2019-02-20 14:30:00,48.38,48.4,48.23,48.31,23400.0,47.0009,47.0203,46.8551,46.9329,23400.0
2019-02-20 15:00:00,48.26,48.44,48.26,48.4,18400.0,46.8843,47.0592,46.8843,47.0203,18400.0
2019-02-20 15:30:00,48.39,48.5,48.33,48.47,55920.0,47.0106,47.1174,46.9523,47.0883,55920.0
2019-02-21 09:30:00,48.54,48.54,48.07,48.29,56036.0,47.1563,47.1563,46.6997,46.9134,56036.0
2019-02-21 10:00:00,48.21,48.21,47.88,47.98,10400.0,46.8357,46.8357,46.5151,46.6123,10400.0
2019-02-21 10:30:00,47.94,48.18,47.94,48.17,34892.0,46.5734,46.8066,46.5734,46.7969,34892.0
2019-02-21 11:00:00,48.18,48.44,48.15,48.37,16288.0,46.8066,47.0592,46.7774,46.9912,16288.0
2019-02-21 11:30:00,48.24,48.42,48.22,48.38,16800.0,46.8649,47.0397,46.8454,47.0009,16800.0
2019-02-21 12:00:00,48.41,48.41,48.35,48.35,7600.0,47.03,47.03,46.9717,46.9717,7600.0
2019-02-21 12:30:00,48.37,48.49,48.36,48.49,42000.0,46.9912,47.1077,46.9814,47.1077,42000.0
2019-02-21 13:00:00,48.5,48.6,48.5,48.59,8748.0,47.1174,47.2146,47.1174,47.2049,8748.0
2019-02-21 13:30:00,48.6,48.63,48.49,48.49,10820.0,47.2146,47.2437,47.1077,47.1077,10820.0
2019-02-21 14:00:00,48.47,48.49,48.23,48.24,6400.0,47.0883,47.1077,46.8551,46.8649,6400.0
2019-02-21 14:30:00,48.28,48.28,48.16,48.24,8000.0,46.9037,46.9037,46.7871,46.8649,8000.0
2019-02-21 15:00:00,48.28,48.37,48.28,48.32,15600.0,46.9037,46.9912,46.9037,46.9426,15600.0
2019-02-21 15:30:00,48.28,48.49,48.24,48.48,41352.0,46.9037,47.1077,46.8649,47.098,41352.0
2019-02-22 09:30:00,48.68,48.92,48.34,48.71,17156.0,47.2923,47.5255,46.962,47.3215,17156.0
2019-02-22 10:00:00,48.71,48.71,48.43,48.48,65508.0,47.3215,47.3215,47.0494,47.098,65508.0
2019-02-22 10:30:00,48.37,48.49,48.31,48.49,10912.0,46.9912,47.1077,46.9329,47.1077,10912.0
2019-02-22 11:00:00,48.47,48.71,48.47,48.6,19388.0,47.0883,47.3215,47.0883,47.2146,19388.0
2019-02-22 11:30:00,48.52,48.62,48.45,48.62,12312.0,47.1369,47.234,47.0689,47.234,12312.0
2019-02-22 12:00:00,48.58,48.8,48.58,48.7,15948.0,47.1952,47.4089,47.1952,47.3117,15948.0
2019-02-22 12:30:00,48.74,48.75,48.64,48.74,17364.0,47.3506,47.3603,47.2535,47.3506,17364.0
2019-02-22 13:00:00,48.69,48.71,48.63,48.65,5332.0,47.302,47.3215,47.2437,47.2632,5332.0
2019-02-22 13:30:00,48.69,48.73,48.65,48.72,6400.0,47.302,47.3409,47.2632,47.3312,6400.0
2019-02-22 14:00:00,48.67,48.77,48.62,48.67,22908.0,47.2826,47.3797,47.234,47.2826,22908.0
2019-02-22 14:30:00,48.63,48.63,48.44,48.44,14164.0,47.2437,47.2437,47.0592,47.0592,14164.0
2019-02-22 15:00:00,48.44,48.76,48.44,48.74,27184.0,47.0592,47.37,47.0592,47.3506,27184.0
2019-02-22 15:30:00,48.73,48.77,48.6,48.75,84996.0,47.3409,47.3797,47.2146,47.3603,84996.0
2019-02-25 09:30:00,49.0,49.18,48.73,48.92,59172.0,47.6032,47.7781,47.3409,47.5255,59172.0
2019-02-25 10:00:00,49.05,49.11,48.88,48.96,28272.0,47.6518,47.7101,47.4866,47.5643,28272.0
2019-02-25 10:30:00,48.97,49.27,48.87,49.27,44168.0,47.574,47.8655,47.4769,47.8655,44168.0
2019-02-25 11:00:00,49.27,49.44,49.22,49.23,19600.0,47.8655,48.0306,47.8169,47.8266,19600.0
2019-02-25 11:30:00,49.19,49.4,49.18,49.19,15600.0,47.7878,47.9918,47.7781,47.7878,15600.0
2019-02-25 12:00:00,49.15,49.15,48.96,49.0,12000.0,47.7489,47.7489,47.5643,47.6032,12000.0
2019-02-25 12:30:00,48.93,48.93,48.78,48.78,10800.0,47.5352,47.5352,47.3895,47.3895,10800.0
2019-02-25 13:00:00,48.82,49.1,48.82,48.99,35664.0,47.4283,47.7003,47.4283,47.5935,35664.0
2019-02-25 13:30:00,48.96,48.99,48.93,48.99,14820.0,47.5643,47.5935,47.5352,47.5935,14820.0
2019-02-25 14:00:00,49.05,49.05,48.99,49.05,12404.0,47.6518,47.6518,47.5935,47.6518,12404.0
2019-02-25 14:30:00,48.99,49.05,48.88,48.93,12400.0,47.5935,47.6518,47.4866,47.5352,12400.0
2019-02-25 15:00:00,48.89,48.97,48.79,48.79,15416.0,47.4963,47.574,47.3992,47.3992,15416.0
2019-02-25 15:30:00,48.82,48.95,48.68,48.74,103308.0,47.4283,47.5546,47.2923,47.3506,103308.0
2019-02-26 09:30:00,48.63,48.9,48.53,48.53,13084.0,47.2437,47.506,47.1466,47.1466,13084.0
2019-02-26 10:00:00,48.55,48.67,48.19,48.43,82080.0,47.166,47.2826,46.8163,47.0494,82080.0
2019-02-26 10:30:00,48.44,48.46,48.0,48.07,31324.0,47.0592,47.0786,46.6317,46.6997,31324.0
2019-02-26 11:00:00,48.02,48.18,48.02,48.18,2400.0,46.6511,46.8066,46.6511,46.8066,2400.0
2019-02-26 11:30:00,48.32,48.32,48.18,48.24,20024.0,46.9426,46.9426,46.8066,46.8649,20024.0
2019-02-26 12:00:00,48.15,48.23,48.14,48.19,8600.0,46.7774,46.8551,46.7677,46.8163,8600.0
2019-02-26 12:30:00,48.21,48.21,48.03,48.12,4400.0,46.8357,46.8357,46.6608,46.7483,4400.0
2019-02-26 13:00:00,48.17,48.24,48.12,48.18,5636.0,46.7969,46.8649,46.7483,46.8066,5636.0
2019-02-26 13:30:00,48.16,48.17,48.1,48.13,44508.0,46.7871,46.7969,46.7288,46.758,44508.0
2019-02-26 14:00:00,48.13,48.17,48.05,48.05,19548.0,46.758,46.7969,46.6803,46.6803,19548.0
2019-02-26 14:30:00,48.09,48.17,48.04,48.05,33140.0,46.7191,46.7969,46.6706,46.6803,33140.0
2019-02-26 15:00:00,48.03,48.1,48.02,48.03,23788.0,46.6608,46.7288,46.6511,46.6608,23788.0
2019-02-26 15:30:00,48.06,48.19,47.88,47.9,58108.0,46.69,46.8163,46.5151,46.5345,58108.0
2019-02-27 09:30:00,47.81,47.92,47.54,47.86,13080.0,46.4471,46.554,46.1848,46.4957,13080.0
2019-02-27 10:00:00,48.02,48.08,47.86,47.95,24200.0,46.6511,46.7094,46.4957,46.5831,24200.0
2019-02-27 10:30:00,48.04,48.36,47.91,48.29,26400.0,46.6706,46.9814,46.5443,46.9134,26400.0
2019-02-27 11:00:00,48.24,48.45,48.21,48.44,17600.0,46.8649,47.0689,46.8357,47.0592,17600.0
2019-02-27 11:30:00,48.4,48.4,48.27,48.31,26972.0,47.0203,47.0203,46.894,46.9329,26972.0
2019-02-27 12:00:00,48.28,48.32,48.21,48.23,25200.0,46.9037,46.9426,46.8357,46.8551,25200.0
2019-02-27 12:30:00,48.26,48.34,48.17,48.33,18400.0,46.8843,46.962,46.7969,46.9523,18400.0
2019-02-27 13:00:00,48.34,48.52,48.28,48.43,16800.0,46.962,47.1369,46.9037,47.0494,16800.0
2019-02-27 13:30:00,48.39,48.47,48.34,48.46,17600.0,47.0106,47.0883,46.962,47.0786,17600.0
2019-02-27 14:00:00,48.39,48.49,48.35,48.41,16500.0,47.0106,47.1077,46.9717,47.03,16500.0
2019-02-27 14:30:00,48.39,48.62,48.34,48.62,15376.0,47.0106,47.234,46.962,47.234,15376.0
2019-02-27 15:00:00,48.58,48.76,48.56,48.59,31120.0,47.1952,47.37,47.1757,47.2049,31120.0
2019-02-27 15:30:00,48.57,48.68,48.56,48.58,63984.0,47.1854,47.2923,47.1757,47.1952,63984.0
2019-02-28 09:30:00,48.57,48.71,48.26,48.26,13096.0,47.1854,47.3215,46.8843,46.8843,13096.0
2019-02-28 10:00:00,48.27,48.46,48.27,48.44,5600.0,46.894,47.0786,46.894,47.0592,5600.0
2019-02-28 10:30:00,48.59,48.65,48.43,48.52,13460.0,47.2049,47.2632,47.0494,47.1369,13460.0
2019-02-28 11:00:00,48.5,48.5,48.32,48.4,20000.0,47.1174,47.1174,46.9426,47.0203,20000.0
2019-02-28 11:30:00,48.32,48.53,48.32,48.53,9600.0,46.9426,47.1466,46.9426,47.1466,9600.0
2019-02-28 12:00:00,48.58,48.82,48.57,48.75,11248.0,47.1952,47.4283,47.1854,47.3603,11248.0
2019-02-28 12:30:00,48.77,48.8,48.61,48.62,10800.0,47.3797,47.4089,47.2243,47.234,10800.0
2019-02-28 13:00:00,48.62,48.62,48.52,48.52,5600.0,47.234,47.234,47.1369,47.1369,5600.0
2019-02-28 13:30:00,48.49,48.65,48.49,48.59,14800.0,47.1077,47.2632,47.1077,47.2049,14800.0
2019-02-28 14:00:00,48.62,48.69,48.5,48.58,10408.0,47.234,47.302,47.1174,47.1952,10408.0
2019-02-28 14:30:00,48.56,48.56,48.43,48.53,12800.0,47.1757,47.1757,47.0494,47.1466,12800.0
2019-02-28 15:00:00,48.48,48.58,48.48,48.58,10400.0,47.098,47.1952,47.098,47.1952,10400.0
2019-02-28 15:30:00,48.58,48.64,48.46,48.52,85368.0,47.1952,47.2535,47.0786,47.1369,85368.0
2019-03-01 09:30:00,48.47,49.06,48.47,48.88,25504.0,47.0883,47.6615,47.0883,47.4866,25504.0
2019-03-01 10:00:00,48.93,48.99,48.69,48.69,4800.0,47.5352,47.5935,47.302,47.302,4800.0
2019-03-01 10:30:00,48.85,49.07,48.85,48.87,36648.0,47.4575,47.6712,47.4575,47.4769,36648.0
2019-03-01 11:00:00,48.87,48.97,48.82,48.88,10080.0,47.4769,47.574,47.4283,47.4866,10080.0
2019-03-01 11:30:00,48.94,49.02,48.88,48.88,8800.0,47.5449,47.6226,47.4866,47.4866,8800.0
2019-03-01 12:00:00,48.96,49.28,48.96,49.28,6800.0,47.5643,47.8752,47.5643,47.8752,6800.0
2019-03-01 12:30:00,49.3,49.39,49.26,49.31,11808.0,47.8946,47.9821,47.8558,47.9044,11808.0
2019-03-01 13:00:00,49.36,49.36,49.2,49.2,5992.0,47.9529,47.9529,47.7975,47.7975,5992.0
2019-03-01 13:30:00,49.27,49.4,49.2,49.37,5276.0,47.8655,47.9918,47.7975,47.9626,5276.0
2019-03-01 14:00:00,49.3,49.39,49.3,49.37,10000.0,47.8946,47.9821,47.8946,47.9626,10000.0
2019-03-01 14:30:00,49.37,49.46,49.36,49.46,2800.0,47.9626,48.0501,47.9529,48.0501,2800.0
2019-03-01 15:00:00,49.3,49.37,49.23,49.37,16000.0,47.8946,47.9626,47.8266,47.9626,16000.0
2019-03-01 15:30:00,49.32,49.35,49.17,49.19,51100.0,47.9141,47.9432,47.7683,47.7878,51100.0
2019-03-04 09:30:00,49.28,49.31,48.93,49.07,18200.0,47.8752,47.9044,47.5352,47.6712,18200.0
2019-03-04 10:00:00,48.99,49.06,48.6,49.02,59944.0,47.5935,47.6615,47.2146,47.6226,59944.0
2019-03-04 10:30:00,48.97,48.98,48.6,48.68,20580.0,47.574,47.5838,47.2146,47.2923,20580.0
2019-03-04 11:00:00,48.63,48.63,48.34,48.41,16400.0,47.2437,47.2437,46.962,47.03,16400.0
2019-03-04 11:30:00,48.45,48.58,48.31,48.34,20620.0,47.0689,47.1952,46.9329,46.962,20620.0
2019-03-04 12:00:00,48.42,48.46,48.16,48.26,28596.0,47.0397,47.0786,46.7871,46.8843,28596.0
2019-03-04 12:30:00,48.38,48.46,48.26,48.32,24492.0,47.0009,47.0786,46.8843,46.9426,24492.0
2019-03-04 13:00:00,48.36,48.52,48.25,48.45,16760.0,46.9814,47.1369,46.8746,47.0689,16760.0
2019-03-04 13:30:00,48.5,48.66,48.41,48.56,13200.0,47.1174,47.2729,47.03,47.1757,13200.0
2019-03-04 14:00:00,48.62,48.79,48.58,48.72,14800.0,47.234,47.3992,47.1952,47.3312,14800.0
2019-03-04 14:30:00,48.81,48.81,48.55,48.65,43080.0,47.4186,47.4186,47.166,47.2632,43080.0
2019-03-04 15:00:00,48.71,48.76,48.61,48.73,20440.0,47.3215,47.37,47.2243,47.3409,20440.0
2019-03-04 15:30:00,48.71,48.87,48.58,48.78,105236.0,47.3215,47.4769,47.1952,47.3895,105236.0
2019-03-05 09:30:00,48.82,48.82,48.35,48.35,2544.0,47.4283,47.4283,46.9717,46.9717,2544.0
2019-03-05 10:00:00,48.57,48.81,48.57,48.8,9768.0,47.1854,47.4186,47.1854,47.4089,9768.0
2019-03-05 10:30:00,48.86,48.93,48.71,48.85,7600.0,47.4672,47.5352,47.3215,47.4575,7600.0
2019-03-05 11:00:00,48.77,48.94,48.77,48.84,11600.0,47.3797,47.5449,47.3797,47.4478,11600.0
2019-03-05 11:30:00,48.86,49.06,48.86,49.02,12800.0,47.4672,47.6615,47.4672,47.6226,12800.0
2019-03-05 12:00:00,49.06,49.08,48.89,48.89,7200.0,47.6615,47.6809,47.4963,47.4963,7200.0
2019-03-05 12:30:00,48.89,48.98,48.85,48.9,7200.0,47.4963,47.5838,47.4575,47.506,7200.0
2019-03-05 13:00:00,48.91,49.08,48.91,48.97,8008.0,47.5158,47.6809,47.5158,47.574,8008.0
2019-03-05 13:30:00,48.97,49.15,48.95,49.15,46864.0,47.574,47.7489,47.5546,47.7489,46864.0
2019-03-05 14:00:00,49.13,49.18,49.06,49.12,18912.0,47.7295,47.7781,47.6615,47.7198,18912.0
2019-03-05 14:30:00,49.15,49.17,49.07,49.16,9200.0,47.7489,47.7683,47.6712,47.7586,9200.0
2019-03-05 15:00:00,49.12,49.12,48.76,48.91,23176.0,47.7198,47.7198,47.37,47.5158,23176.0
2019-03-05 15:30:00,48.97,49.06,48.88,48.95,55216.0,47.574,47.6615,47.4866,47.5546,55216.0
2019-03-06 09:30:00,48.99,48.99,48.6,48.72,8836.0,47.5935,47.5935,47.2146,47.3312,8836.0
2019-03-06 10:00:00,48.7,48.71,48.21,48.26,14336.0,47.3117,47.3215,46.8357,46.8843,14336.0
2019-03-06 10:30:00,48.27,48.32,48.05,48.32,27200.0,46.894,46.9426,46.6803,46.9426,27200.0
2019-03-06 11:00:00,48.27,48.44,48.2,48.2,46296.0,46.894,47.0592,46.826,46.826,46296.0
2019-03-06 11:30:00,48.19,48.21,47.85,47.99,21176.0,46.8163,46.8357,46.486,46.622,21176.0
2019-03-06 12:00:00,48.04,48.11,47.99,48.02,12400.0,46.6706,46.7386,46.622,46.6511,12400.0
2019-03-06 12:30:00,47.99,48.14,47.82,47.82,45840.0,46.622,46.7677,46.4568,46.4568,45840.0
2019-03-06 13:00:00,47.82,47.88,47.77,47.86,21400.0,46.4568,46.5151,46.4083,46.4957,21400.0
2019-03-06 13:30:00,47.88,48.1,47.85,48.07,14800.0,46.5151,46.7288,46.486,46.6997,14800.0
2019-03-06 14:00:00,48.08,48.08,47.85,47.95,23220.0,46.7094,46.7094,46.486,46.5831,23220.0
2019-03-06 14:30:00,47.87,47.92,47.8,47.86,24860.0,46.5054,46.554,46.4374,46.4957,24860.0
2019-03-06 15:00:00,47.83,47.94,47.77,47.91,20000.0,46.4665,46.5734,46.4083,46.5443,20000.0
2019-03-06 15:30:00,47.95,48.0,47.78,47.78,44644.0,46.5831,46.6317,46.418,46.418,44644.0
2019-03-07 09:30:00,47.81,47.82,47.5,47.5,9592.0,46.4471,46.4568,46.146,46.146,9592.0
2019-03-07 10:00:00,47.4,47.77,47.4,47.65,10800.0,46.0488,46.4083,46.0488,46.2917,10800.0
2019-03-07 10:30:00,47.63,47.66,47.43,47.63,20000.0,46.2722,46.3014,46.0779,46.2722,20000.0
2019-03-07 11:00:00,47.74,47.74,47.6,47.64,10000.0,46.3791,46.3791,46.2431,46.282,10000.0
2019-03-07 11:30:00,47.81,47.95,47.67,47.77,19488.0,46.4471,46.5831,46.3111,46.4083,19488.0
2019-03-07 12:00:00,47.85,47.91,47.72,47.77,15200.0,46.486,46.5443,46.3597,46.4083,15200.0
2019-03-07 12:30:00,47.77,47.89,47.72,47.86,12000.0,46.4083,46.5248,46.3597,46.4957,12000.0
2019-03-07 13:00:00,47.83,47.86,47.68,47.68,9532.0,46.4665,46.4957,46.3208,46.3208,9532.0
2019-03-07 13:30:00,47.6,47.72,47.55,47.71,16284.0,46.2431,46.3597,46.1945,46.35,16284.0
2019-03-07 14:00:00,47.69,47.69,47.57,47.62,15600.0,46.3305,46.3305,46.214,46.2625,15600.0
2019-03-07 14:30:00,47.66,47.66,47.45,47.47,72768.0,46.3014,46.3014,46.0974,46.1168,72768.0
2019-03-07 15:00:00,47.45,47.69,47.45,47.58,33656.0,46.0974,46.3305,46.0974,46.2237,33656.0
2019-03-07 15:30:00,47.56,47.72,47.53,47.7,43304.0,46.2042,46.3597,46.1751,46.3403,43304.0
2019-03-08 09:30:00,47.4,47.59,47.15,47.57,21580.0,46.0488,46.2334,45.8059,46.214,21580.0
2019-03-08 10:00:00,47.46,47.54,47.34,47.53,11148.0,46.1071,46.1848,45.9905,46.1751,11148.0
2019-03-08 10:30:00,47.49,47.57,47.31,47.42,12944.0,46.1362,46.214,45.9614,46.0682,12944.0
2019-03-08 11:00:00,47.52,47.71,47.37,47.61,7200.0,46.1654,46.35,46.0197,46.2528,7200.0
2019-03-08 11:30:00,47.61,47.73,47.37,47.4,14480.0,46.2528,46.3694,46.0197,46.0488,14480.0
2019-03-08 12:00:00,47.36,47.45,47.3,47.36,23992.0,46.0099,46.0974,45.9517,46.0099,23992.0
2019-03-08 12:30:00,47.41,47.42,47.3,47.35,16588.0,46.0585,46.0682,45.9517,46.0002,16588.0
2019-03-08 13:00:00,47.38,47.51,47.33,47.4,14488.0,46.0294,46.1557,45.9808,46.0488,14488.0
2019-03-08 13:30:00,47.4,47.49,47.35,47.47,11844.0,46.0488,46.1362,46.0002,46.1168,11844.0
2019-03-08 14:00:00,47.45,47.56,47.4,47.5,8000.0,46.0974,46.2042,46.0488,46.146,8000.0
2019-03-08 14:30:00,47.56,47.56,47.47,47.48,29764.0,46.2042,46.2042,46.1168,46.1265,29764.0
2019-03-08 15:00:00,47.48,47.5,47.31,47.38,11952.0,46.1265,46.146,45.9614,46.0294,11952.0
2019-03-08 15:30:00,47.33,47.53,47.33,47.34,80396.0,45.9808,46.1751,45.9808,45.9905,80396.0
2019-03-11 09:30:00,47.4,47.8,47.4,47.65,17200.0,46.0488,46.4374,46.0488,46.2917,17200.0
2019-03-11 10:00:00,47.73,47.96,47.61,47.79,112064.0,46.3694,46.5928,46.2528,46.4277,112064.0
2019-03-11 10:30:00,47.8,48.06,47.7,48.06,23200.0,46.4374,46.69,46.3403,46.69,23200.0
2019-03-11 11:00:00,48.15,48.43,47.93,47.93,31972.0,46.7774,47.0494,46.5637,46.5637,31972.0
2019-03-11 11:30:00,48.0,48.14,47.87,48.14,81640.0,46.6317,46.7677,46.5054,46.7677,81640.0
2019-03-11 12:00:00,48.11,48.21,48.09,48.09,8372.0,46.7386,46.8357,46.7191,46.7191,8372.0
2019-03-11 12:30:00,48.21,48.21,48.05,48.06,45104.0,46.8357,46.8357,46.6803,46.69,45104.0
2019-03-11 13:00:00,48.07,48.1,48.04,48.07,8800.0,46.6997,46.7288,46.6706,46.6997,8800.0
2019-03-11 13:30:00,48.07,48.11,48.02,48.07,8772.0,46.6997,46.7386,46.6511,46.6997,8772.0
2019-03-11 14:00:00,48.03,48.08,47.97,48.05,8800.0,46.6608,46.7094,46.6026,46.6803,8800.0
2019-03-11 14:30:00,48.04,48.18,48.02,48.07,22948.0,46.6706,46.8066,46.6511,46.6997,22948.0
2019-03-11 15:00:00,48.07,48.18,48.02,48.03,23524.0,46.6997,46.8066,46.6511,46.6608,23524.0
2019-03-11 15:30:00,48.07,48.15,47.9,47.95,105280.0,46.6997,46.7774,46.5345,46.5831,105280.0
2019-03-12 09:30:00,48.03,48.31,48.03,48.03,11560.0,46.6608,46.9329,46.6608,46.6608,11560.0
2019-03-12 10:00:00,47.91,48.09,47.75,48.03,16020.0,46.5443,46.7191,46.3888,46.6608,16020.0
2019-03-12 10:30:00,48.06,48.12,47.97,48.01,20340.0,46.69,46.7483,46.6026,46.6414,20340.0
2019-03-12 11:00:00,48.0,48.06,47.92,47.92,14692.0,46.6317,46.69,46.554,46.554,14692.0
2019-03-12 11:30:00,47.92,48.19,47.92,48.14,47532.0,46.554,46.8163,46.554,46.7677,47532.0
2019-03-12 12:00:00,48.14,48.26,48.13,48.26,5200.0,46.7677,46.8843,46.758,46.8843,5200.0
2019-03-12 12:30:00,48.22,48.27,48.11,48.19,20400.0,46.8454,46.894,46.7386,46.8163,20400.0
2019-03-12 13:00:00,48.18,48.35,48.17,48.31,7272.0,46.8066,46.9717,46.7969,46.9329,7272.0
2019-03-12 13:30:00,48.28,48.59,48.26,48.48,27404.0,46.9037,47.2049,46.8843,47.098,27404.0
2019-03-12 14:00:00,48.44,48.53,48.44,48.45,5200.0,47.0592,47.1466,47.0592,47.0689,5200.0
2019-03-12 14:30:00,48.45,48.47,48.19,48.2,18000.0,47.0689,47.0883,46.8163,46.826,18000.0
2019-03-12 15:00:00,48.27,48.27,48.09,48.2,14000.0,46.894,46.894,46.7191,46.826,14000.0
2019-03-12 15:30:00,48.16,48.36,48.15,48.34,54916.0,46.7871,46.9814,46.7774,46.962,54916.0
2019-03-13 09:30:00,48.46,48.63,48.46,48.57,5864.0,47.0786,47.2437,47.0786,47.1854,5864.0
2019-03-13 10:00:00,48.61,48.75,48.48,48.75,62696.0,47.2243,47.3603,47.098,47.3603,62696.0
2019-03-13 10:30:00,48.8,49.03,48.8,49.03,6000.0,47.4089,47.6323,47.4089,47.6323,6000.0
2019-03-13 11:00:00,49.08,49.19,49.02,49.1,9200.0,47.6809,47.7878,47.6226,47.7003,9200.0
2019-03-13 11:30:00,49.17,49.17,49.09,49.1,5600.0,47.7683,47.7683,47.6906,47.7003,5600.0
2019-03-13 12:00:00,49.08,49.13,48.97,48.99,62584.0,47.6809,47.7295,47.574,47.5935,62584.0
2019-03-13 12:30:00,48.97,49.02,48.93,48.93,4544.0,47.574,47.6226,47.5352,47.5352,4544.0
2019-03-13 13:00:00,48.94,48.98,48.89,48.92,4680.0,47.5449,47.5838,47.4963,47.5255,4680.0
2019-03-13 13:30:00,48.91,49.05,48.9,48.97,23612.0,47.5158,47.6518,47.506,47.574,23612.0
2019-03-13 14:00:00,48.97,49.03,48.97,48.99,6800.0,47.574,47.6323,47.574,47.5935,6800.0
2019-03-13 14:30:00,48.99,49.1,48.93,48.94,41152.0,47.5935,47.7003,47.5352,47.5449,41152.0
2019-03-13 15:00:00,48.93,48.99,48.79,48.88,21600.0,47.5352,47.5935,47.3992,47.4866,21600.0
2019-03-13 15:30:00,48.83,48.91,48.69,48.78,36012.0,47.438,47.5158,47.302,47.3895,36012.0
2019-03-14 09:30:00,48.58,48.87,48.49,48.87,7652.0,47.1952,47.4769,47.1077,47.4769,7652.0
2019-03-14 10:00:00,48.83,48.83,48.55,48.63,7200.0,47.438,47.438,47.166,47.2437,7200.0
2019-03-14 10:30:00,48.68,48.75,48.53,48.55,6800.0,47.2923,47.3603,47.1466,47.166,6800.0
2019-03-14 11:00:00,48.59,48.71,48.56,48.67,18944.0,47.2049,47.3215,47.1757,47.2826,18944.0
2019-03-14 11:30:00,48.66,48.68,48.58,48.68,6400.0,47.2729,47.2923,47.1952,47.2923,6400.0
2019-03-14 12:00:00,48.72,48.77,48.67,48.77,41688.0,47.3312,47.3797,47.2826,47.3797,41688.0
2019-03-14 12:30:00,48.73,48.8,48.68,48.68,43436.0,47.3409,47.4089,47.2923,47.2923,43436.0
2019-03-14 13:00:00,48.68,48.74,48.68,48.74,3200.0,47.2923,47.3506,47.2923,47.3506,3200.0
2019-03-14 13:30:00,48.71,48.71,48.49,48.49,9772.0,47.3215,47.3215,47.1077,47.1077,9772.0
2019-03-14 14:00:00,48.53,48.56,48.37,48.5,32920.0,47.1466,47.1757,46.9912,47.1174,32920.0
2019-03-14 14:30:00,48.51,48.56,48.4,48.55,13812.0,47.1272,47.1757,47.0203,47.166,13812.0
2019-03-14 15:00:00,48.54,48.62,48.51,48.57,10668.0,47.1563,47.234,47.1272,47.1854,10668.0
2019-03-14 15:30:00,48.65,48.77,48.58,48.58,45100.0,47.2632,47.3797,47.1952,47.1952,45100.0
2019-03-15 09:30:00,48.66,48.99,48.62,48.92,224608.0,47.2729,47.5935,47.234,47.5255,224608.0
2019-03-15 10:00:00,48.87,48.95,48.82,48.87,10400.0,47.4769,47.5546,47.4283,47.4769,10400.0
2019-03-15 10:30:00,48.87,48.91,48.74,48.91,16436.0,47.4769,47.5158,47.3506,47.5158,16436.0
2019-03-15 11:00:00,48.91,48.98,48.84,48.84,10000.0,47.5158,47.5838,47.4478,47.4478,10000.0
2019-03-15 11:30:00,48.82,48.93,48.81,48.87,16312.0,47.4283,47.5352,47.4186,47.4769,16312.0
2019-03-15 12:00:00,48.88,49.0,48.88,48.97,6400.0,47.4866,47.6032,47.4866,47.574,6400.0
2019-03-15 12:30:00,48.96,49.09,48.96,49.0,7200.0,47.5643,47.6906,47.5643,47.6032,7200.0
2019-03-15 13:00:00,49.04,49.13,48.97,49.01,19508.0,47.6421,47.7295,47.574,47.6129,19508.0
2019-03-15 13:30:00,48.97,49.02,48.92,48.92,7600.0,47.574,47.6226,47.5255,47.5255,7600.0
2019-03-15 14:00:00,48.95,48.97,48.8,48.84,18400.0,47.5546,47.574,47.4089,47.4478,18400.0
2019-03-15 14:30:00,48.87,48.94,48.87,48.91,10400.0,47.4769,47.5449,47.4769,47.5158,10400.0
2019-03-15 15:00:00,48.94,49.04,48.91,48.97,20164.0,47.5449,47.6421,47.5158,47.574,20164.0
2019-03-15 15:30:00,48.95,48.99,48.74,48.85,84724.0,47.5546,47.5935,47.3506,47.4575,84724.0
2019-03-18 09:30:00,48.83,49.0,48.68,48.99,22184.0,47.438,47.6032,47.2923,47.5935,22184.0
2019-03-18 10:00:00,49.0,49.1,48.96,49.05,12080.0,47.6032,47.7003,47.5643,47.6518,12080.0
2019-03-18 10:30:00,49.1,49.19,49.04,49.19,8592.0,47.7003,47.7878,47.6421,47.7878,8592.0
2019-03-18 11:00:00,49.19,49.27,48.8,48.8,14196.0,47.7878,47.8655,47.4089,47.4089,14196.0
2019-03-18 11:30:00,48.83,48.87,48.79,48.87,5200.0,47.438,47.4769,47.3992,47.4769,5200.0
2019-03-18 12:00:00,48.93,48.99,48.61,48.67,24800.0,47.5352,47.5935,47.2243,47.2826,24800.0
2019-03-18 12:30:00,48.66,48.83,48.66,48.82,4400.0,47.2729,47.438,47.2729,47.4283,4400.0
2019-03-18 13:00:00,48.84,48.91,48.82,48.84,30396.0,47.4478,47.5158,47.4283,47.4478,30396.0
2019-03-18 13:30:00,48.8,48.86,48.75,48.86,4800.0,47.4089,47.4672,47.3603,47.4672,4800.0
2019-03-18 14:00:00,48.83,48.87,48.82,48.85,8688.0,47.438,47.4769,47.4283,47.4575,8688.0
2019-03-18 14:30:00,48.83,49.04,48.82,49.04,3600.0,47.438,47.6421,47.4283,47.6421,3600.0
2019-03-18 15:00:00,49.01,49.02,48.92,48.97,11740.0,47.6129,47.6226,47.5255,47.574,11740.0
2019-03-18 15:30:00,48.95,49.19,48.93,49.19,38728.0,47.5546,47.7878,47.5352,47.7878,38728.0
2019-03-19 09:30:00,49.31,49.31,48.78,49.22,12944.0,47.9044,47.9044,47.3895,47.8169,12944.0
2019-03-19 10:00:00,49.31,49.52,49.31,49.52,6000.0,47.9044,48.1084,47.9044,48.1084,6000.0
2019-03-19 10:30:00,49.49,49.5,49.35,49.4,12824.0,48.0792,48.0889,47.9432,47.9918,12824.0
2019-03-19 11:00:00,49.4,49.65,49.4,49.62,13200.0,47.9918,48.2347,47.9918,48.2055,13200.0
2019-03-19 11:30:00,49.68,49.69,49.49,49.59,11700.0,48.2638,48.2735,48.0792,48.1764,11700.0
2019-03-19 12:00:00,49.74,49.88,49.7,49.76,19588.0,48.3221,48.4581,48.2832,48.3415,19588.0
2019-03-19 12:30:00,49.73,49.73,49.53,49.7,22000.0,48.3124,48.3124,48.1181,48.2832,22000.0
2019-03-19 13:00:00,49.67,49.81,49.67,49.81,6400.0,48.2541,48.3901,48.2541,48.3901,6400.0
2019-03-19 13:30:00,49.75,49.75,49.7,49.74,4000.0,48.3318,48.3318,48.2832,48.3221,4000.0
2019-03-19 14:00:00,49.67,49.8,49.6,49.8,6400.0,48.2541,48.3804,48.1861,48.3804,6400.0
2019-03-19 14:30:00,49.78,49.79,49.68,49.76,8940.0,48.361,48.3707,48.2638,48.3415,8940.0
2019-03-19 15:00:00,49.75,49.81,49.61,49.71,10364.0,48.3318,48.3901,48.1958,48.293,10364.0
2019-03-19 15:30:00,49.65,49.78,49.56,49.77,41700.0,48.2347,48.361,48.1472,48.3512,41700.0
2019-03-20 09:30:00,49.54,50.04,49.54,50.04,66036.0,48.1278,48.6135,48.1278,48.6135,66036.0
2019-03-20 10:00:00,49.94,49.94,49.56,49.63,23200.0,48.5164,48.5164,48.1472,48.2152,23200.0
2019-03-20 10:30:00,49.74,49.77,49.61,49.65,31724.0,48.3221,48.3512,48.1958,48.2347,31724.0
2019-03-20 11:00:00,49.7,49.75,49.66,49.74,9892.0,48.2832,48.3318,48.2444,48.3221,9892.0
2019-03-20 11:30:00,49.74,49.74,49.3,49.34,24440.0,48.3221,48.3221,47.8946,47.9335,24440.0
2019-03-20 12:00:00,49.27,49.47,49.27,49.36,5600.0,47.8655,48.0598,47.8655,47.9529,5600.0
2019-03-20 12:30:00,49.36,49.48,49.25,49.48,20400.0,47.9529,48.0695,47.8461,48.0695,20400.0
2019-03-20 13:00:00,49.46,49.51,49.43,49.43,4800.0,48.0501,48.0987,48.0209,48.0209,4800.0
2019-03-20 13:30:00,49.51,49.67,49.51,49.62,4400.0,48.0987,48.2541,48.0987,48.2055,4400.0
2019-03-20 14:00:00,49.89,49.98,49.71,49.85,18596.0,48.4678,48.5553,48.293,48.429,18596.0
2019-03-20 14:30:00,49.94,50.16,49.94,50.07,10912.0,48.5164,48.7301,48.5164,48.6427,10912.0
2019-03-20 15:00:00,50.13,50.19,49.77,49.8,20492.0,48.701,48.7593,48.3512,48.3804,20492.0
2019-03-20 15:30:00,49.67,49.77,49.52,49.57,42968.0,48.2541,48.3512,48.1084,48.1569,42968.0
2019-03-21 09:30:00,49.39,50.05,49.24,50.05,20256.0,47.9821,48.6233,47.8364,48.6233,20256.0
2019-03-21 10:00:00,50.06,50.14,49.99,49.99,4000.0,48.633,48.7107,48.565,48.565,4000.0
2019-03-21 10:30:00,50.17,50.2,50.03,50.2,8400.0,48.7398,48.769,48.6038,48.769,8400.0
2019-03-21 11:00:00,50.22,50.35,50.12,50.24,37600.0,48.7884,48.9147,48.6913,48.8078,37600.0
2019-03-21 11:30:00,50.22,50.22,50.05,50.07,56800.0,48.7884,48.7884,48.6233,48.6427,56800.0
2019-03-21 12:00:00,50.1,50.11,50.01,50.08,9740.0,48.6718,48.6816,48.5844,48.6524,9740.0
2019-03-21 12:30:00,50.03,50.16,50.0,50.12,21600.0,48.6038,48.7301,48.5747,48.6913,21600.0
2019-03-21 13:00:00,50.1,50.16,50.08,50.11,26800.0,48.6718,48.7301,48.6524,48.6816,26800.0
2019-03-21 13:30:00,50.09,50.15,50.02,50.07,13700.0,48.6621,48.7204,48.5941,48.6427,13700.0
2019-03-21 14:00:00,50.11,50.17,50.07,50.16,13200.0,48.6816,48.7398,48.6427,48.7301,13200.0
2019-03-21 14:30:00,50.14,50.23,50.07,50.07,24264.0,48.7107,48.7981,48.6427,48.6427,24264.0
2019-03-21 15:00:00,50.07,50.23,50.01,50.04,31452.0,48.6427,48.7981,48.5844,48.6135,31452.0
2019-03-21 15:30:00,50.06,50.18,50.01,50.07,77888.0,48.633,48.7496,48.5844,48.6427,77888.0
2019-03-22 09:30:00,49.88,50.09,49.5,49.5,29136.0,48.4581,48.6621,48.0889,48.0889,29136.0
2019-03-22 10:00:00,49.55,49.91,49.48,49.65,79800.0,48.1375,48.4873,48.0695,48.2347,79800.0
2019-03-22 10:30:00,49.73,49.82,49.39,49.5,26216.0,48.3124,48.3998,47.9821,48.0889,26216.0
2019-03-22 11:00:00,49.47,49.57,49.27,49.37,23500.0,48.0598,48.1569,47.8655,47.9626,23500.0
2019-03-22 11:30:00,49.34,49.34,49.07,49.1,20400.0,47.9335,47.9335,47.6712,47.7003,20400.0
2019-03-22 12:00:00,49.19,49.24,49.06,49.13,12400.0,47.7878,47.8364,47.6615,47.7295,12400.0
2019-03-22 12:30:00,49.08,49.17,48.96,49.08,21204.0,47.6809,47.7683,47.5643,47.6809,21204.0
2019-03-22 13:00:00,49.05,49.15,48.9,48.9,19640.0,47.6518,47.7489,47.506,47.506,19640.0
2019-03-22 13:30:00,48.9,48.95,48.66,48.66,33400.0,47.506,47.5546,47.2729,47.2729,33400.0
2019-03-22 14:00:00,48.63,48.9,48.61,48.78,22596.0,47.2437,47.506,47.2243,47.3895,22596.0
2019-03-22 14:30:00,48.75,48.97,48.74,48.97,15200.0,47.3603,47.574,47.3506,47.574,15200.0
2019-03-22 15:00:00,48.98,49.0,48.54,48.54,32744.0,47.5838,47.6032,47.1563,47.1563,32744.0
2019-03-22 15:30:00,48.53,48.55,48.02,48.09,137872.0,47.1466,47.166,46.6511,46.7191,137872.0
2019-03-25 09:30:00,47.85,48.21,47.58,47.74,78340.0,46.486,46.8357,46.2237,46.3791,78340.0
2019-03-25 10:00:00,47.71,47.93,47.71,47.93,25160.0,46.35,46.5637,46.35,46.5637,25160.0
2019-03-25 10:30:00,47.93,48.1,47.75,48.1,26944.0,46.5637,46.7288,46.3888,46.7288,26944.0
2019-03-25 11:00:00,48.13,48.67,48.1,48.65,60800.0,46.758,47.2826,46.7288,47.2632,60800.0
2019-03-25 11:30:00,48.61,48.62,48.13,48.17,41936.0,47.2243,47.234,46.758,46.7969,41936.0
2019-03-25 12:00:00,48.09,48.2,48.06,48.06,29224.0,46.7191,46.826,46.69,46.69,29224.0
2019-03-25 12:30:00,48.06,48.06,47.87,48.02,22060.0,46.69,46.69,46.5054,46.6511,22060.0
2019-03-25 13:00:00,48.05,48.13,47.97,47.97,6000.0,46.6803,46.758,46.6026,46.6026,6000.0
2019-03-25 13:30:00,47.99,48.12,47.9,47.96,16908.0,46.622,46.7483,46.5345,46.5928,16908.0
2019-03-25 14:00:00,47.96,48.13,47.92,47.98,9820.0,46.5928,46.758,46.554,46.6123,9820.0
2019-03-25 14:30:00,48.02,48.3,47.97,48.2,61764.0,46.6511,46.9231,46.6026,46.826,61764.0
2019-03-25 15:00:00,48.26,48.34,48.13,48.3,12800.0,46.8843,46.962,46.758,46.9231,12800.0
2019-03-25 15:30:00,48.33,48.63,48.28,48.55,86212.0,46.9523,47.2437,46.9037,47.166,86212.0
2019-03-26 09:30:00,48.97,49.56,48.71,49.08,33668.0,47.574,48.1472,47.3215,47.6809,33668.0
2019-03-26 10:00:00,48.92,48.92,48.52,48.63,28000.0,47.5255,47.5255,47.1369,47.2437,28000.0
2019-03-26 10:30:00,48.65,49.08,48.63,49.08,30128.0,47.2632,47.6809,47.2437,47.6809,30128.0
2019-03-26 11:00:00,49.06,49.07,48.97,49.04,4400.0,47.6615,47.6712,47.574,47.6421,4400.0
2019-03-26 11:30:00,49.03,49.03,48.72,48.79,12476.0,47.6323,47.6323,47.3312,47.3992,12476.0
2019-03-26 12:00:00,48.89,48.98,48.85,48.85,5600.0,47.4963,47.5838,47.4575,47.4575,5600.0
2019-03-26 12:30:00,48.81,48.82,48.64,48.66,12400.0,47.4186,47.4283,47.2535,47.2729,12400.0
2019-03-26 13:00:00,48.65,48.85,48.63,48.81,34324.0,47.2632,47.4575,47.2437,47.4186,34324.0
2019-03-26 13:30:00,48.81,48.82,48.63,48.64,28664.0,47.4186,47.4283,47.2437,47.2535,28664.0
2019-03-26 14:00:00,48.69,48.72,48.69,48.71,4000.0,47.302,47.3312,47.302,47.3215,4000.0
2019-03-26 14:30:00,48.68,48.88,48.68,48.88,13268.0,47.2923,47.4866,47.2923,47.4866,13268.0
2019-03-26 15:00:00,48.89,48.92,48.8,48.83,9200.0,47.4963,47.5255,47.4089,47.438,9200.0
2019-03-26 15:30:00,48.8,49.03,48.77,48.94,57292.0,47.4089,47.6323,47.3797,47.5449,57292.0
2019-03-27 09:30:00,48.89,49.33,48.54,48.54,22868.0,47.4963,47.9238,47.1563,47.1563,22868.0
2019-03-27 10:00:00,48.67,48.67,48.52,48.53,18960.0,47.2826,47.2826,47.1369,47.1466,18960.0
2019-03-27 10:30:00,48.48,48.48,48.27,48.34,6172.0,47.098,47.098,46.894,46.962,6172.0
2019-03-27 11:00:00,48.25,48.33,47.83,47.88,103120.0,46.8746,46.9523,46.4665,46.5151,103120.0
2019-03-27 11:30:00,47.88,48.02,47.75,47.85,26620.0,46.5151,46.6511,46.3888,46.486,26620.0
2019-03-27 12:00:00,47.94,48.08,47.9,48.04,21604.0,46.5734,46.7094,46.5345,46.6706,21604.0
2019-03-27 12:30:00,48.08,48.21,48.08,48.16,47016.0,46.7094,46.8357,46.7094,46.7871,47016.0
2019-03-27 13:00:00,48.17,48.25,47.94,48.13,42544.0,46.7969,46.8746,46.5734,46.758,42544.0
2019-03-27 13:30:00,48.17,48.35,48.13,48.35,13684.0,46.7969,46.9717,46.758,46.9717,13684.0
2019-03-27 14:00:00,48.31,48.46,48.31,48.39,7200.0,46.9329,47.0786,46.9329,47.0106,7200.0
2019-03-27 14:30:00,48.46,48.57,48.41,48.52,9236.0,47.0786,47.1854,47.03,47.1369,9236.0
2019-03-27 15:00:00,48.53,48.61,48.45,48.57,22400.0,47.1466,47.2243,47.0689,47.1854,22400.0
2019-03-27 15:30:00,48.66,48.69,48.4,48.57,53156.0,47.2729,47.302,47.0203,47.1854,53156.0
2019-03-28 09:30:00,48.78,49.43,47.97,48.79,39100.0,47.3895,48.0209,46.6026,47.3992,39100.0
2019-03-28 10:00:00,48.66,48.83,48.54,48.56,17200.0,47.2729,47.438,47.1563,47.1757,17200.0
2019-03-28 10:30:00,48.63,48.75,48.19,48.23,37724.0,47.2437,47.3603,46.8163,46.8551,37724.0
2019-03-28 11:00:00,48.13,48.38,48.09,48.09,16252.0,46.758,47.0009,46.7191,46.7191,16252.0
2019-03-28 11:30:00,48.06,48.4,48.06,48.35,8400.0,46.69,47.0203,46.69,46.9717,8400.0
2019-03-28 12:00:00,48.31,48.56,48.27,48.56,14824.0,46.9329,47.1757,46.894,47.1757,14824.0
2019-03-28 12:30:00,48.61,48.66,48.59,48.62,10800.0,47.2243,47.2729,47.2049,47.234,10800.0
2019-03-28 13:00:00,48.64,48.77,48.64,48.71,10000.0,47.2535,47.3797,47.2535,47.3215,10000.0
2019-03-28 13:30:00,48.68,48.74,48.67,48.7,12028.0,47.2923,47.3506,47.2826,47.3117,12028.0
2019-03-28 14:00:00,48.73,48.8,48.69,48.8,8800.0,47.3409,47.4089,47.302,47.4089,8800.0
2019-03-28 14:30:00,48.75,48.81,48.71,48.79,8000.0,47.3603,47.4186,47.3215,47.3992,8000.0
2019-03-28 15:00:00,48.91,49.12,48.91,49.07,40408.0,47.5158,47.7198,47.5158,47.6712,40408.0
2019-03-28 15:30:00,49.08,49.3,49.07,49.17,64456.0,47.6809,47.8946,47.6712,47.7683,64456.0
2019-03-29 09:30:00,49.44,49.71,48.99,49.32,9552.0,48.0306,48.293,47.5935,47.9141,9552.0
2019-03-29 10:00:00,49.48,49.54,49.23,49.5,33488.0,48.0695,48.1278,47.8266,48.0889,33488.0
2019-03-29 10:30:00,49.5,49.57,49.42,49.42,36980.0,48.0889,48.1569,48.0112,48.0112,36980.0
2019-03-29 11:00:00,49.52,49.71,49.5,49.71,7200.0,48.1084,48.293,48.0889,48.293,7200.0
2019-03-29 11:30:00,49.66,49.69,49.52,49.52,11268.0,48.2444,48.2735,48.1084,48.1084,11268.0
2019-03-29 12:00:00,49.46,49.62,49.46,49.58,27996.0,48.0501,48.2055,48.0501,48.1667,27996.0
2019-03-29 12:30:00,49.65,49.71,49.62,49.67,10400.0,48.2347,48.293,48.2055,48.2541,10400.0
2019-03-29 13:00:00,49.67,49.67,49.52,49.57,15200.0,48.2541,48.2541,48.1084,48.1569,15200.0
2019-03-29 13:30:00,49.56,49.67,49.56,49.63,24400.0,48.1472,48.2541,48.1472,48.2152,24400.0
2019-03-29 14:00:00,49.64,49.75,49.6,49.75,37708.0,48.2249,48.3318,48.1861,48.3318,37708.0
2019-03-29 14:30:00,49.76,49.78,49.65,49.78,11624.0,48.3415,48.361,48.2347,48.361,11624.0
2019-03-29 15:00:00,49.8,49.8,49.55,49.59,13240.0,48.3804,48.3804,48.1375,48.1764,13240.0
2019-03-29 15:30:00,49.59,49.72,49.51,49.7,60516.0,48.1764,48.3027,48.0987,48.2832,60516.0
2019-04-01 09:30:00,50.11,50.11,49.74,49.74,21988.0,48.6816,48.6816,48.3221,48.3221,21988.0
2019-04-01 10:00:00,49.86,50.05,49.77,50.04,15600.0,48.4387,48.6233,48.3512,48.6135,15600.0
2019-04-01 10:30:00,50.04,50.18,50.02,50.14,30000.0,48.6135,48.7496,48.5941,48.7107,30000.0
2019-04-01 11:00:00,50.17,50.24,49.96,49.96,20892.0,48.7398,48.8078,48.5358,48.5358,20892.0
2019-04-01 11:30:00,49.96,49.96,49.87,49.87,4800.0,48.5358,48.5358,48.4484,48.4484,4800.0
2019-04-01 12:00:00,49.84,49.89,49.71,49.71,19596.0,48.4192,48.4678,48.293,48.293,19596.0
2019-04-01 12:30:00,49.7,49.7,49.49,49.59,6800.0,48.2832,48.2832,48.0792,48.1764,6800.0
2019-04-01 13:00:00,49.57,49.66,49.52,49.59,6400.0,48.1569,48.2444,48.1084,48.1764,6400.0
2019-04-01 13:30:00,49.59,49.65,49.52,49.65,7600.0,48.1764,48.2347,48.1084,48.2347,7600.0
2019-04-01 14:00:00,49.68,49.74,49.63,49.67,8868.0,48.2638,48.3221,48.2152,48.2541,8868.0
2019-04-01 14:30:00,49.7,49.85,49.7,49.84,14800.0,48.2832,48.429,48.2832,48.4192,14800.0
2019-04-01 15:00:00,49.81,49.88,49.75,49.85,8800.0,48.3901,48.4581,48.3318,48.429,8800.0
2019-04-01 15:30:00,49.87,50.02,49.77,49.98,59164.0,48.4484,48.5941,48.3512,48.5553,59164.0
2019-04-02 09:30:00,50.09,50.23,49.83,49.99,48988.0,48.6621,48.7981,48.4095,48.565,48988.0
2019-04-02 10:00:00,49.94,50.32,49.82,50.23,26000.0,48.5164,48.8856,48.3998,48.7981,26000.0
2019-04-02 10:30:00,50.35,50.57,50.13,50.49,28492.0,48.9147,49.1284,48.701,49.0507,28492.0
2019-04-02 11:00:00,50.57,50.57,50.3,50.37,25200.0,49.1284,49.1284,48.8661,48.9341,25200.0
2019-04-02 11:30:00,50.38,50.4,50.2,50.24,29600.0,48.9439,48.9633,48.769,48.8078,29600.0
2019-04-02 12:00:00,50.24,50.28,50.14,50.14,12400.0,48.8078,48.8467,48.7107,48.7107,12400.0
2019-04-02 12:30:00,50.17,50.33,50.15,50.33,15000.0,48.7398,48.8953,48.7204,48.8953,15000.0
2019-04-02 13:00:00,50.3,50.3,50.19,50.23,44144.0,48.8661,48.8661,48.7593,48.7981,44144.0
2019-04-02 13:30:00,50.22,50.25,50.09,50.09,28880.0,48.7884,48.8176,48.6621,48.6621,28880.0
2019-04-02 14:00:00,50.09,50.15,49.96,50.13,20800.0,48.6621,48.7204,48.5358,48.701,20800.0
2019-04-02 14:30:00,50.11,50.34,50.11,50.34,28832.0,48.6816,48.905,48.6816,48.905,28832.0
2019-04-02 15:00:00,50.33,50.34,49.93,50.19,44572.0,48.8953,48.905,48.5067,48.7593,44572.0
2019-04-02 15:30:00,50.19,50.24,50.01,50.02,75412.0,48.7593,48.8078,48.5844,48.5941,75412.0
2019-04-03 09:30:00,50.04,50.43,50.03,50.39,16920.0,48.6135,48.9924,48.6038,48.9536,16920.0
2019-04-03 10:00:00,50.31,50.45,50.1,50.3,33652.0,48.8758,49.0119,48.6718,48.8661,33652.0
2019-04-03 10:30:00,50.33,50.5,50.27,50.49,15200.0,48.8953,49.0604,48.837,49.0507,15200.0
2019-04-03 11:00:00,50.5,50.8,50.43,50.44,30872.0,49.0604,49.3519,48.9924,49.0021,30872.0
2019-04-03 11:30:00,50.42,50.85,50.41,50.67,71292.0,48.9827,49.4005,48.973,49.2256,71292.0
2019-04-03 12:00:00,50.72,50.77,50.67,50.69,35680.0,49.2742,49.3227,49.2256,49.245,35680.0
2019-04-03 12:30:00,50.69,50.7,50.63,50.67,14008.0,49.245,49.2547,49.1867,49.2256,14008.0
2019-04-03 13:00:00,50.72,50.75,50.63,50.63,15600.0,49.2742,49.3033,49.1867,49.1867,15600.0
2019-04-03 13:30:00,50.63,50.63,50.35,50.35,17600.0,49.1867,49.1867,48.9147,48.9147,17600.0
2019-04-03 14:00:00,50.33,50.49,50.32,50.49,6088.0,48.8953,49.0507,48.8856,49.0507,6088.0
2019-04-03 14:30:00,50.45,50.6,50.44,50.56,14400.0,49.0119,49.1576,49.0021,49.1187,14400.0
2019-04-03 15:00:00,50.56,50.65,50.39,50.65,25272.0,49.1187,49.2062,48.9536,49.2062,25272.0
2019-04-03 15:30:00,50.61,50.67,50.45,50.47,84208.0,49.1673,49.2256,49.0119,49.0313,84208.0
2019-04-04 09:30:00,50.58,50.68,50.41,50.41,12124.0,49.1382,49.2353,48.973,48.973,12124.0
2019-04-04 10:00:00,50.37,50.59,50.19,50.23,77936.0,48.9341,49.1479,48.7593,48.7981,77936.0
2019-04-04 10:30:00,50.25,50.25,49.96,50.01,36728.0,48.8176,48.8176,48.5358,48.5844,36728.0
2019-04-04 11:00:00,49.95,50.14,49.85,49.97,16224.0,48.5261,48.7107,48.429,48.5455,16224.0
2019-04-04 11:30:00,49.89,49.95,49.61,49.61,30000.0,48.4678,48.5261,48.1958,48.1958,30000.0
2019-04-04 12:00:00,49.59,49.67,49.38,49.53,8800.0,48.1764,48.2541,47.9724,48.1181,8800.0
2019-04-04 12:30:00,49.42,49.44,49.26,49.4,9200.0,48.0112,48.0306,47.8558,47.9918,9200.0
2019-04-04 13:00:00,49.49,49.68,49.46,49.62,35644.0,48.0792,48.2638,48.0501,48.2055,35644.0
2019-04-04 13:30:00,49.57,49.57,49.22,49.22,29544.0,48.1569,48.1569,47.8169,47.8169,29544.0
2019-04-04 14:00:00,49.22,49.53,49.13,49.46,44276.0,47.8169,48.1181,47.7295,48.0501,44276.0
2019-04-04 14:30:00,49.43,49.72,49.31,49.72,26508.0,48.0209,48.3027,47.9044,48.3027,26508.0
2019-04-04 15:00:00,49.72,49.72,49.54,49.57,18400.0,48.3027,48.3027,48.1278,48.1569,18400.0
2019-04-04 15:30:00,49.59,49.8,49.54,49.75,106240.0,48.1764,48.3804,48.1278,48.3318,106240.0
2019-04-05 09:30:00,49.92,50.2,49.68,49.74,32880.0,48.497,48.769,48.2638,48.3221,32880.0
2019-04-05 10:00:00,49.75,50.04,49.69,49.95,46584.0,48.3318,48.6135,48.2735,48.5261,46584.0
2019-04-05 10:30:00,50.06,50.06,49.85,49.93,22480.0,48.633,48.633,48.429,48.5067,22480.0
2019-04-05 11:00:00,49.88,50.06,49.87,49.99,20000.0,48.4581,48.633,48.4484,48.565,20000.0
2019-04-05 11:30:00,49.99,50.13,49.84,49.97,24800.0,48.565,48.701,48.4192,48.5455,24800.0
2019-04-05 12:00:00,49.91,49.94,49.67,49.67,116960.0,48.4873,48.5164,48.2541,48.2541,116960.0
2019-04-05 12:30:00,49.66,49.78,49.53,49.55,52100.0,48.2444,48.361,48.1181,48.1375,52100.0
2019-04-05 13:00:00,49.6,49.62,49.33,49.55,34848.0,48.1861,48.2055,47.9238,48.1375,34848.0
2019-04-05 13:30:00,49.51,49.58,49.43,49.58,6504.0,48.0987,48.1667,48.0209,48.1667,6504.0
2019-04-05 14:00:00,49.49,49.51,49.32,49.4,31600.0,48.0792,48.0987,47.9141,47.9918,31600.0
2019-04-05 14:30:00,49.49,49.6,49.38,49.41,28500.0,48.0792,48.1861,47.9724,48.0015,28500.0
2019-04-05 15:00:00,49.38,49.5,49.33,49.42,76880.0,47.9724,48.0889,47.9238,48.0112,76880.0
2019-04-05 15:30:00,49.46,49.65,49.41,49.62,70840.0,48.0501,48.2347,48.0015,48.2055,70840.0
2019-04-08 09:30:00,49.56,50.74,48.71,48.91,53180.0,48.1472,49.2936,47.3215,47.5158,53180.0
2019-04-08 10:00:00,48.97,49.29,48.97,49.27,15992.0,47.574,47.8849,47.574,47.8655,15992.0
2019-04-08 10:30:00,49.4,49.59,49.37,49.41,11200.0,47.9918,48.1764,47.9626,48.0015,11200.0
2019-04-08 11:00:00,49.46,49.59,49.46,49.52,6020.0,48.0501,48.1764,48.0501,48.1084,6020.0
2019-04-08 11:30:00,49.53,49.62,49.51,49.55,7600.0,48.1181,48.2055,48.0987,48.1375,7600.0
2019-04-08 12:00:00,49.55,49.59,49.44,49.52,7600.0,48.1375,48.1764,48.0306,48.1084,7600.0
2019-04-08 12:30:00,49.57,49.78,49.57,49.64,13212.0,48.1569,48.361,48.1569,48.2249,13212.0
2019-04-08 13:00:00,49.66,49.81,49.63,49.79,7200.0,48.2444,48.3901,48.2152,48.3707,7200.0
2019-04-08 13:30:00,49.84,50.33,49.84,50.33,85248.0,48.4192,48.8953,48.4192,48.8953,85248.0
2019-04-08 14:00:00,50.25,50.25,50.02,50.02,10000.0,48.8176,48.8176,48.5941,48.5941,10000.0
2019-04-08 14:30:00,50.1,50.19,50.09,50.17,2800.0,48.6718,48.7593,48.6621,48.7398,2800.0
2019-04-08 15:00:00,50.23,50.43,50.22,50.35,24416.0,48.7981,48.9924,48.7884,48.9147,24416.0
2019-04-08 15:30:00,50.31,50.41,50.2,50.38,75176.0,48.8758,48.973,48.769,48.9439,75176.0
2019-04-09 09:30:00,50.4,50.52,49.99,50.52,9256.0,48.9633,49.0799,48.565,49.0799,9256.0
2019-04-09 10:00:00,50.31,50.55,50.31,50.51,6800.0,48.8758,49.109,48.8758,49.0701,6800.0
2019-04-09 10:30:00,50.53,50.54,50.29,50.31,13600.0,49.0896,49.0993,48.8564,48.8758,13600.0
2019-04-09 11:00:00,50.47,50.51,50.39,50.51,7600.0,49.0313,49.0701,48.9536,49.0701,7600.0
2019-04-09 11:30:00,50.54,50.68,50.47,50.68,4800.0,49.0993,49.2353,49.0313,49.2353,4800.0
2019-04-09 12:00:00,50.68,50.79,50.68,50.77,18728.0,49.2353,49.3422,49.2353,49.3227,18728.0
2019-04-09 12:30:00,50.68,50.78,50.68,50.78,8100.0,49.2353,49.3325,49.2353,49.3325,8100.0
2019-04-09 13:00:00,50.78,50.78,50.66,50.66,2000.0,49.3325,49.3325,49.2159,49.2159,2000.0
2019-04-09 13:30:00,50.61,50.65,50.52,50.6,7200.0,49.1673,49.2062,49.0799,49.1576,7200.0
2019-04-09 14:00:00,50.6,50.79,50.54,50.62,14100.0,49.1576,49.3422,49.0993,49.177,14100.0
2019-04-09 14:30:00,50.67,50.67,50.5,50.63,10400.0,49.2256,49.2256,49.0604,49.1867,10400.0
2019-04-09 15:00:00,50.52,50.52,50.34,50.38,9400.0,49.0799,49.0799,48.905,48.9439,9400.0
2019-04-09 15:30:00,50.39,50.39,50.05,50.27,57496.0,48.9536,48.9536,48.6233,48.837,57496.0
2019-04-10 09:30:00,50.42,50.58,50.08,50.53,11176.0,48.9827,49.1382,48.6524,49.0896,11176.0
2019-04-10 10:00:00,50.6,50.99,50.53,50.98,14800.0,49.1576,49.5365,49.0896,49.5267,14800.0
2019-04-10 10:30:00,50.99,51.07,50.96,51.0,9200.0,49.5365,49.6142,49.5073,49.5462,9200.0
2019-04-10 11:00:00,51.0,51.1,50.85,50.87,64800.0,49.5462,49.6433,49.4005,49.4199,64800.0
2019-04-10 11:30:00,50.93,51.02,50.91,50.92,4800.0,49.4782,49.5656,49.4587,49.4685,4800.0
2019-04-10 12:00:00,50.88,51.05,50.88,51.05,10000.0,49.4296,49.5948,49.4296,49.5948,10000.0
2019-04-10 12:30:00,51.05,51.08,50.96,51.08,17600.0,49.5948,49.6239,49.5073,49.6239,17600.0
2019-04-10 13:00:00,51.01,51.07,50.96,50.96,4868.0,49.5559,49.6142,49.5073,49.5073,4868.0
2019-04-10 13:30:00,51.02,51.02,50.85,50.99,18400.0,49.5656,49.5656,49.4005,49.5365,18400.0
2019-04-10 14:00:00,51.04,51.17,50.89,50.96,15516.0,49.585,49.7113,49.4393,49.5073,15516.0
2019-04-10 14:30:00,50.89,50.92,50.84,50.88,7200.0,49.4393,49.4685,49.3907,49.4296,7200.0
2019-04-10 15:00:00,50.89,50.97,50.83,50.85,13600.0,49.4393,49.517,49.381,49.4005,13600.0
2019-04-10 15:30:00,50.91,50.96,50.76,50.85,55248.0,49.4587,49.5073,49.313,49.4005,55248.0
2019-04-11 09:30:00,50.97,50.97,50.69,50.78,39004.0,49.517,49.517,49.245,49.3325,39004.0
2019-04-11 10:00:00,50.66,50.99,50.61,50.99,8800.0,49.2159,49.5365,49.1673,49.5365,8800.0
2019-04-11 10:30:00,50.9,50.93,50.78,50.9,6000.0,49.449,49.4782,49.3325,49.449,6000.0
2019-04-11 11:00:00,50.79,50.98,50.75,50.92,12400.0,49.3422,49.5267,49.3033,49.4685,12400.0
2019-04-11 11:30:00,50.93,51.02,50.77,50.79,8000.0,49.4782,49.5656,49.3227,49.3422,8000.0
2019-04-11 12:00:00,50.83,50.86,50.68,50.68,5200.0,49.381,49.4102,49.2353,49.2353,5200.0
2019-04-11 12:30:00,50.65,50.71,50.64,50.69,10800.0,49.2062,49.2644,49.1964,49.245,10800.0
2019-04-11 13:00:00,50.7,50.76,50.69,50.76,4000.0,49.2547,49.313,49.245,49.313,4000.0
2019-04-11 13:30:00,50.66,50.66,50.47,50.51,5200.0,49.2159,49.2159,49.0313,49.0701,5200.0
2019-04-11 14:00:00,50.56,50.56,50.39,50.42,4692.0,49.1187,49.1187,48.9536,48.9827,4692.0
2019-04-11 14:30:00,50.41,50.48,50.35,50.41,5200.0,48.973,49.041,48.9147,48.973,5200.0
2019-04-11 15:00:00,50.43,50.55,50.43,50.51,12000.0,48.9924,49.109,48.9924,49.0701,12000.0
2019-04-11 15:30:00,50.53,50.63,50.52,50.54,44816.0,49.0896,49.1867,49.0799,49.0993,44816.0
2019-04-12 09:30:00,50.68,51.06,50.59,51.06,44760.0,49.2353,49.6045,49.1479,49.6045,44760.0
2019-04-12 10:00:00,50.97,51.03,50.91,51.01,7600.0,49.517,49.5753,49.4587,49.5559,7600.0
2019-04-12 10:30:00,51.01,51.07,50.9,50.97,26044.0,49.5559,49.6142,49.449,49.517,26044.0
2019-04-12 11:00:00,50.87,50.87,50.63,50.84,6176.0,49.4199,49.4199,49.1867,49.3907,6176.0
2019-04-12 11:30:00,50.77,50.77,50.65,50.67,3900.0,49.3227,49.3227,49.2062,49.2256,3900.0
2019-04-12 12:00:00,50.62,50.65,50.52,50.54,8860.0,49.177,49.2062,49.0799,49.0993,8860.0
2019-04-12 12:30:00,50.56,50.6,50.55,50.6,5600.0,49.1187,49.1576,49.109,49.1576,5600.0
2019-04-12 13:00:00,50.6,50.6,50.59,50.6,2000.0,49.1576,49.1576,49.1479,49.1576,2000.0
2019-04-12 13:30:00,50.51,50.51,50.48,50.48,2600.0,49.0701,49.0701,49.041,49.041,2600.0
2019-04-12 14:00:00,50.48,50.55,50.34,50.37,21356.0,49.041,49.109,48.905,48.9341,21356.0
2019-04-12 14:30:00,50.35,50.35,50.25,50.25,14368.0,48.9147,48.9147,48.8176,48.8176,14368.0
2019-04-12 15:00:00,50.31,50.46,50.26,50.29,12440.0,48.8758,49.0216,48.8273,48.8564,12440.0
2019-04-12 15:30:00,50.3,50.57,50.29,50.38,49020.0,48.8661,49.1284,48.8564,48.9439,49020.0
2019-04-15 09:30:00,50.5,50.69,50.49,50.49,4028.0,49.0604,49.245,49.0507,49.0507,4028.0
2019-04-15 10:00:00,50.55,50.62,50.31,50.31,6800.0,49.109,49.177,48.8758,48.8758,6800.0
2019-04-15 10:30:00,50.04,50.35,49.98,50.35,18928.0,48.6135,48.9147,48.5553,48.9147,18928.0
2019-04-15 11:00:00,50.38,50.49,50.21,50.21,35868.0,48.9439,49.0507,48.7787,48.7787,35868.0
2019-04-15 11:30:00,50.15,50.15,49.85,49.91,20400.0,48.7204,48.7204,48.429,48.4873,20400.0
2019-04-15 12:00:00,49.87,49.91,49.77,49.91,20880.0,48.4484,48.4873,48.3512,48.4873,20880.0
2019-04-15 12:30:00,49.99,50.04,49.89,49.89,7600.0,48.565,48.6135,48.4678,48.4678,7600.0
2019-04-15 13:00:00,49.93,49.97,49.91,49.91,6800.0,48.5067,48.5455,48.4873,48.4873,6800.0
2019-04-15 13:30:00,49.97,49.97,49.88,49.89,9200.0,48.5455,48.5455,48.4581,48.4678,9200.0
2019-04-15 14:00:00,49.9,50.02,49.85,49.99,23284.0,48.4775,48.5941,48.429,48.565,23284.0
2019-04-15 14:30:00,50.02,50.13,50.0,50.12,15860.0,48.5941,48.701,48.5747,48.6913,15860.0
2019-04-15 15:00:00,50.06,50.12,50.02,50.02,16752.0,48.633,48.6913,48.5941,48.5941,16752.0
2019-04-15 15:30:00,50.02,50.17,49.96,50.15,77076.0,48.5941,48.7398,48.5358,48.7204,77076.0
2019-04-16 09:30:00,50.49,50.67,50.47,50.58,15288.0,49.0507,49.2256,49.0313,49.1382,15288.0
2019-04-16 10:00:00,50.55,50.72,50.35,50.35,36636.0,49.109,49.2742,48.9147,48.9147,36636.0
2019-04-16 10:30:00,50.3,50.34,50.05,50.05,13464.0,48.8661,48.905,48.6233,48.6233,13464.0
2019-04-16 11:00:00,50.09,50.18,49.94,49.94,12000.0,48.6621,48.7496,48.5164,48.5164,12000.0
2019-04-16 11:30:00,49.97,50.03,49.57,49.57,30724.0,48.5455,48.6038,48.1569,48.1569,30724.0
2019-04-16 12:00:00,49.61,49.75,49.48,49.52,20400.0,48.1958,48.3318,48.0695,48.1084,20400.0
2019-04-16 12:30:00,49.51,49.6,49.43,49.58,16000.0,48.0987,48.1861,48.0209,48.1667,16000.0
2019-04-16 13:00:00,49.59,49.59,49.44,49.48,10400.0,48.1764,48.1764,48.0306,48.0695,10400.0
2019-04-16 13:30:00,49.48,49.53,49.15,49.15,16100.0,48.0695,48.1181,47.7489,47.7489,16100.0
2019-04-16 14:00:00,49.16,49.19,48.8,48.91,35096.0,47.7586,47.7878,47.4089,47.5158,35096.0
2019-04-16 14:30:00,48.88,48.93,48.8,48.82,19200.0,47.4866,47.5352,47.4089,47.4283,19200.0
2019-04-16 15:00:00,48.77,48.77,48.59,48.66,18460.0,47.3797,47.3797,47.2049,47.2729,18460.0
2019-04-16 15:30:00,48.66,48.81,48.55,48.8,64712.0,47.2729,47.4186,47.166,47.4089,64712.0
2019-04-17 09:30:00,49.02,49.02,47.68,47.68,25948.0,47.6226,47.6226,46.3208,46.3208,25948.0
2019-04-17 10:00:00,47.6,48.21,47.55,48.16,71804.0,46.2431,46.8357,46.1945,46.7871,71804.0
2019-04-17 10:30:00,48.16,48.16,47.76,47.81,56916.0,46.7871,46.7871,46.3985,46.4471,56916.0
2019-04-17 11:00:00,47.75,48.01,47.64,47.67,58204.0,46.3888,46.6414,46.282,46.3111,58204.0
2019-04-17 11:30:00,47.66,47.66,47.34,47.35,64660.0,46.3014,46.3014,45.9905,46.0002,64660.0
2019-04-17 12:00:00,47.37,47.61,47.36,47.53,44044.0,46.0197,46.2528,46.0099,46.1751,44044.0
2019-04-17 12:30:00,47.55,47.57,47.24,47.24,25332.0,46.1945,46.214,45.8934,45.8934,25332.0
2019-04-17 13:00:00,47.18,47.19,47.02,47.1,32052.0,45.8351,45.8448,45.6796,45.7574,32052.0
2019-04-17 13:30:00,47.07,47.25,46.87,46.92,16400.0,45.7282,45.9031,45.5339,45.5825,16400.0
2019-04-17 14:00:00,46.92,46.93,46.72,46.9,12800.0,45.5825,45.5922,45.3882,45.5631,12800.0
2019-04-17 14:30:00,46.91,47.12,46.91,47.03,18660.0,45.5728,45.7768,45.5728,45.6893,18660.0
2019-04-17 15:00:00,47.06,47.16,46.96,47.13,24480.0,45.7185,45.8156,45.6213,45.7865,24480.0
2019-04-17 15:30:00,47.08,47.22,47.05,47.19,122768.0,45.7379,45.8739,45.7088,45.8448,122768.0
2019-04-18 09:30:00,47.33,47.73,46.55,46.55,47028.0,45.9808,46.3694,45.223,45.223,47028.0
2019-04-18 10:00:00,46.59,46.81,46.35,46.43,45416.0,45.2619,45.4756,45.0287,45.1065,45416.0
2019-04-18 10:30:00,46.4,46.92,46.11,46.87,40000.0,45.0773,45.5825,44.7956,45.5339,40000.0
2019-04-18 11:00:00,46.83,46.84,46.29,46.42,93492.0,45.4951,45.5048,44.9704,45.0967,93492.0
2019-04-18 11:30:00,46.5,46.57,46.35,46.37,86428.0,45.1745,45.2425,45.0287,45.0482,86428.0
2019-04-18 12:00:00,46.37,46.66,46.37,46.62,88016.0,45.0482,45.3299,45.0482,45.291,88016.0
2019-04-18 12:30:00,46.61,46.74,46.53,46.64,42000.0,45.2813,45.4076,45.2036,45.3105,42000.0
2019-04-18 13:00:00,46.56,46.58,46.52,46.56,28664.0,45.2327,45.2522,45.1939,45.2327,28664.0
2019-04-18 13:30:00,46.52,46.59,46.44,46.5,72668.0,45.1939,45.2619,45.1162,45.1745,72668.0
2019-04-18 14:00:00,46.55,46.81,46.43,46.66,61800.0,45.223,45.4756,45.1065,45.3299,61800.0
2019-04-18 14:30:00,46.67,46.83,46.59,46.72,94316.0,45.3396,45.4951,45.2619,45.3882,94316.0
2019-04-18 15:00:00,46.76,46.76,46.49,46.74,53244.0,45.427,45.427,45.1647,45.4076,53244.0
2019-04-18 15:30:00,46.73,47.43,46.46,47.31,272856.0,45.3979,46.0779,45.1356,45.9614,272856.0
2019-04-22 09:30:00,47.28,47.98,45.09,47.98,31840.0,45.9322,46.6123,43.8047,46.6123,31840.0
2019-04-22 10:00:00,47.88,47.96,47.62,47.74,27012.0,46.5151,46.5928,46.2625,46.3791,27012.0
2019-04-22 10:30:00,47.65,47.71,47.51,47.59,18000.0,46.2917,46.35,46.1557,46.2334,18000.0
2019-04-22 11:00:00,47.59,47.59,47.27,47.31,38424.0,46.2334,46.2334,45.9225,45.9614,38424.0
2019-04-22 11:30:00,47.3,47.46,47.26,47.46,36092.0,45.9517,46.1071,45.9128,46.1071,36092.0
2019-04-22 12:00:00,47.44,47.57,47.35,47.57,27624.0,46.0877,46.214,46.0002,46.214,27624.0
2019-04-22 12:30:00,47.55,47.65,47.55,47.61,15600.0,46.1945,46.2917,46.1945,46.2528,15600.0
2019-04-22 13:00:00,47.63,47.86,47.63,47.76,19176.0,46.2722,46.4957,46.2722,46.3985,19176.0
2019-04-22 13:30:00,47.77,47.84,47.7,47.74,25200.0,46.4083,46.4763,46.3403,46.3791,25200.0
2019-04-22 14:00:00,47.74,47.77,47.5,47.69,29832.0,46.3791,46.4083,46.146,46.3305,29832.0
2019-04-22 14:30:00,47.66,47.81,47.63,47.72,22000.0,46.3014,46.4471,46.2722,46.3597,22000.0
2019-04-22 15:00:00,47.68,47.68,47.57,47.62,31180.0,46.3208,46.3208,46.214,46.2625,31180.0
2019-04-22 15:30:00,47.64,47.84,47.64,47.79,74936.0,46.282,46.4763,46.282,46.4277,74936.0
2019-04-23 09:30:00,47.75,47.87,47.27,47.68,42932.0,46.3888,46.5054,45.9225,46.3208,42932.0
2019-04-23 10:00:00,47.59,48.14,47.41,48.04,26000.0,46.2334,46.7677,46.0585,46.6706,26000.0
2019-04-23 10:30:00,47.98,47.99,47.82,47.98,13836.0,46.6123,46.622,46.4568,46.6123,13836.0
2019-04-23 11:00:00,48.0,48.55,47.97,48.55,20400.0,46.6317,47.166,46.6026,47.166,20400.0
2019-04-23 11:30:00,48.42,48.62,48.32,48.48,16564.0,47.0397,47.234,46.9426,47.098,16564.0
2019-04-23 12:00:00,48.48,48.52,48.2,48.26,39604.0,47.098,47.1369,46.826,46.8843,39604.0
2019-04-23 12:30:00,48.3,48.48,48.22,48.44,27824.0,46.9231,47.098,46.8454,47.0592,27824.0
2019-04-23 13:00:00,48.48,48.48,48.23,48.3,15600.0,47.098,47.098,46.8551,46.9231,15600.0
2019-04-23 13:30:00,48.26,48.39,48.15,48.18,20000.0,46.8843,47.0106,46.7774,46.8066,20000.0
2019-04-23 14:00:00,48.14,48.33,48.09,48.21,25456.0,46.7677,46.9523,46.7191,46.8357,25456.0
2019-04-23 14:30:00,48.23,48.24,48.1,48.1,23560.0,46.8551,46.8649,46.7288,46.7288,23560.0
2019-04-23 15:00:00,48.14,48.19,48.03,48.14,32400.0,46.7677,46.8163,46.6608,46.7677,32400.0
2019-04-23 15:30:00,48.15,48.15,47.91,47.98,68936.0,46.7774,46.7774,46.5443,46.6123,68936.0
2019-04-24 09:30:00,47.99,48.24,47.71,47.71,11400.0,46.622,46.8649,46.35,46.35,11400.0
2019-04-24 10:00:00,47.7,47.95,47.7,47.95,10400.0,46.3403,46.5831,46.3403,46.5831,10400.0
2019-04-24 10:30:00,48.04,48.16,47.94,48.16,12000.0,46.6706,46.7871,46.5734,46.7871,12000.0
2019-04-24 11:00:00,48.11,48.42,48.0,48.4,47204.0,46.7386,47.0397,46.6317,47.0203,47204.0
2019-04-24 11:30:00,48.38,48.54,48.28,48.38,20000.0,47.0009,47.1563,46.9037,47.0009,20000.0
2019-04-24 12:00:00,48.41,48.43,48.08,48.13,21200.0,47.03,47.0494,46.7094,46.758,21200.0
2019-04-24 12:30:00,48.1,48.3,47.95,48.02,22052.0,46.7288,46.9231,46.5831,46.6511,22052.0
2019-04-24 13:00:00,48.04,48.18,48.04,48.12,7200.0,46.6706,46.8066,46.6706,46.7483,7200.0
2019-04-24 13:30:00,48.14,48.14,48.05,48.05,2000.0,46.7677,46.7677,46.6803,46.6803,2000.0
2019-04-24 14:00:00,48.07,48.07,47.93,47.93,9376.0,46.6997,46.6997,46.5637,46.5637,9376.0
2019-04-24 14:30:00,47.97,47.99,47.88,47.88,9252.0,46.6026,46.622,46.5151,46.5151,9252.0
2019-04-24 15:00:00,47.87,47.95,47.82,47.88,16180.0,46.5054,46.5831,46.4568,46.5151,16180.0
2019-04-24 15:30:00,47.92,47.94,47.72,47.76,75200.0,46.554,46.5734,46.3597,46.3985,75200.0
2019-04-25 09:30:00,47.54,47.9,47.44,47.9,20148.0,46.1848,46.5345,46.0877,46.5345,20148.0
2019-04-25 10:00:00,47.75,47.75,47.11,47.36,18800.0,46.3888,46.3888,45.7671,46.0099,18800.0
2019-04-25 10:30:00,47.25,47.52,47.21,47.48,30288.0,45.9031,46.1654,45.8642,46.1265,30288.0
2019-04-25 11:00:00,47.49,47.51,47.19,47.39,25240.0,46.1362,46.1557,45.8448,46.0391,25240.0
2019-04-25 11:30:00,47.44,47.45,47.3,47.37,19200.0,46.0877,46.0974,45.9517,46.0197,19200.0
2019-04-25 12:00:00,47.41,47.54,47.38,47.49,72060.0,46.0585,46.1848,46.0294,46.1362,72060.0
2019-04-25 12:30:00,47.51,47.69,47.51,47.53,9532.0,46.1557,46.3305,46.1557,46.1751,9532.0
2019-04-25 13:00:00,47.5,47.72,47.45,47.67,16564.0,46.146,46.3597,46.0974,46.3111,16564.0
2019-04-25 13:30:00,47.72,47.75,47.56,47.6,39244.0,46.3597,46.3888,46.2042,46.2431,39244.0
2019-04-25 14:00:00,47.59,47.74,47.59,47.74,30480.0,46.2334,46.3791,46.2334,46.3791,30480.0
2019-04-25 14:30:00,47.72,47.75,47.55,47.55,71840.0,46.3597,46.3888,46.1945,46.1945,71840.0
2019-04-25 15:00:00,47.56,47.76,47.56,47.74,121688.0,46.2042,46.3985,46.2042,46.3791,121688.0
2019-04-25 15:30:00,47.75,47.93,47.69,47.74,175612.0,46.3888,46.5637,46.3305,46.3791,175612.0
2019-04-26 09:30:00,47.86,47.86,47.86,47.86,1124.0,46.4957,46.4957,46.4957,46.4957,1124.0
2019-04-26 10:00:00,47.78,48.24,47.78,48.02,18400.0,46.418,46.8649,46.418,46.6511,18400.0
2019-04-26 10:30:00,48.1,48.28,48.02,48.22,13572.0,46.7288,46.9037,46.6511,46.8454,13572.0
2019-04-26 11:00:00,48.26,48.26,48.13,48.24,12000.0,46.8843,46.8843,46.758,46.8649,12000.0
2019-04-26 11:30:00,48.26,48.41,48.26,48.33,14476.0,46.8843,47.03,46.8843,46.9523,14476.0
2019-04-26 12:00:00,48.28,48.39,48.24,48.32,5200.0,46.9037,47.0106,46.8649,46.9426,5200.0
2019-04-26 12:30:00,48.27,48.36,48.14,48.2,9200.0,46.894,46.9814,46.7677,46.826,9200.0
2019-04-26 13:00:00,48.23,48.38,48.22,48.25,49640.0,46.8551,47.0009,46.8454,46.8746,49640.0
2019-04-26 13:30:00,48.24,48.27,48.0,48.03,18436.0,46.8649,46.894,46.6317,46.6608,18436.0
2019-04-26 14:00:00,48.02,48.37,47.95,48.29,41648.0,46.6511,46.9912,46.5831,46.9134,41648.0
2019-04-26 14:30:00,48.39,48.62,48.39,48.57,17788.0,47.0106,47.234,47.0106,47.1854,17788.0
2019-04-26 15:00:00,48.58,48.7,48.48,48.7,28632.0,47.1952,47.3117,47.098,47.3117,28632.0
2019-04-26 15:30:00,48.73,48.84,48.52,48.71,98356.0,47.3409,47.4478,47.1369,47.3215,98356.0
2019-04-29 09:30:00,48.9,48.9,48.54,48.57,7568.0,47.506,47.506,47.1563,47.1854,7568.0
2019-04-29 10:00:00,48.48,49.08,48.48,49.08,17876.0,47.098,47.6809,47.098,47.6809,17876.0
2019-04-29 10:30:00,48.99,49.3,48.94,49.24,29420.0,47.5935,47.8946,47.5449,47.8364,29420.0
2019-04-29 11:00:00,49.31,49.47,49.1,49.22,19688.0,47.9044,48.0598,47.7003,47.8169,19688.0
2019-04-29 11:30:00,49.32,49.34,49.1,49.1,12000.0,47.9141,47.9335,47.7003,47.7003,12000.0
2019-04-29 12:00:00,49.07,49.19,49.07,49.19,7900.0,47.6712,47.7878,47.6712,47.7878,7900.0
2019-04-29 12:30:00,49.18,49.22,49.08,49.22,12260.0,47.7781,47.8169,47.6809,47.8169,12260.0
2019-04-29 13:00:00,49.19,49.2,49.01,49.13,12800.0,47.7878,47.7975,47.6129,47.7295,12800.0
2019-04-29 13:30:00,49.13,49.15,48.96,49.1,7200.0,47.7295,47.7489,47.5643,47.7003,7200.0
2019-04-29 14:00:00,49.13,49.31,49.07,49.31,14928.0,47.7295,47.9044,47.6712,47.9044,14928.0
2019-04-29 14:30:00,49.3,49.33,49.02,49.24,26200.0,47.8946,47.9238,47.6226,47.8364,26200.0
2019-04-29 15:00:00,49.16,49.23,49.0,49.0,25332.0,47.7586,47.8266,47.6032,47.6032,25332.0
2019-04-29 15:30:00,48.98,49.1,48.96,48.96,65884.0,47.5838,47.7003,47.5643,47.5643,65884.0
2019-04-30 09:30:00,51.25,51.25,48.97,50.02,84900.0,49.7891,49.7891,47.574,48.5941,84900.0
2019-04-30 10:00:00,49.87,50.16,49.24,49.24,24524.0,48.4484,48.7301,47.8364,47.8364,24524.0
2019-04-30 10:30:00,49.19,49.69,48.67,49.48,22640.0,47.7878,48.2735,47.2826,48.0695,22640.0
2019-04-30 11:00:00,49.5,49.64,48.8,49.47,33780.0,48.0889,48.2249,47.4089,48.0598,33780.0
2019-04-30 11:30:00,49.13,49.7,49.13,49.62,8268.0,47.7295,48.2832,47.7295,48.2055,8268.0
2019-04-30 12:00:00,49.63,49.77,49.28,49.77,27120.0,48.2152,48.3512,47.8752,48.3512,27120.0
2019-04-30 12:30:00,49.75,50.2,49.64,50.2,37200.0,48.3318,48.769,48.2249,48.769,37200.0
2019-04-30 13:00:00,50.27,50.44,50.17,50.34,38040.0,48.837,49.0021,48.7398,48.905,38040.0
2019-04-30 13:30:00,50.37,50.83,50.37,50.72,36000.0,48.9341,49.381,48.9341,49.2742,36000.0
2019-04-30 14:00:00,50.72,51.02,50.62,50.88,19072.0,49.2742,49.5656,49.177,49.4296,19072.0
2019-04-30 14:30:00,50.74,50.84,50.61,50.77,40000.0,49.2936,49.3907,49.1673,49.3227,40000.0
2019-04-30 15:00:00,50.79,50.99,50.66,50.94,43664.0,49.3422,49.5365,49.2159,49.4879,43664.0
2019-04-30 15:30:00,50.95,51.25,50.93,51.2,126740.0,49.4976,49.7891,49.4782,49.7405,126740.0
2019-05-01 09:30:00,50.94,51.14,50.77,50.91,31072.0,49.4879,49.6822,49.3227,49.4587,31072.0
2019-05-01 10:00:00,50.95,51.25,50.94,51.14,28696.0,49.4976,49.7891,49.4879,49.6822,28696.0
2019-05-01 10:30:00,51.08,51.13,50.82,50.86,28720.0,49.6239,49.6725,49.3713,49.4102,28720.0
2019-05-01 11:00:00,50.99,51.37,50.99,51.3,42660.0,49.5365,49.9056,49.5365,49.8376,42660.0
2019-05-01 11:30:00,51.28,51.48,51.17,51.48,21880.0,49.8182,50.0125,49.7113,50.0125,21880.0
2019-05-01 12:00:00,51.36,51.38,50.98,50.99,26096.0,49.8959,49.9153,49.5267,49.5365,26096.0
2019-05-01 12:30:00,50.98,50.98,50.77,50.77,20032.0,49.5267,49.5267,49.3227,49.3227,20032.0
2019-05-01 13:00:00,50.85,50.96,50.75,50.8,36076.0,49.4005,49.5073,49.3033,49.3519,36076.0
2019-05-01 13:30:00,50.8,50.99,50.77,50.99,52688.0,49.3519,49.5365,49.3227,49.5365,52688.0
2019-05-01 14:00:00,50.98,51.13,50.93,51.1,31460.0,49.5267,49.6725,49.4782,49.6433,31460.0
2019-05-01 14:30:00,51.11,51.17,50.85,51.05,43628.0,49.653,49.7113,49.4005,49.5948,43628.0
2019-05-01 15:00:00,51.01,51.03,50.7,50.7,34816.0,49.5559,49.5753,49.2547,49.2547,34816.0
2019-05-01 15:30:00,50.68,50.75,50.32,50.53,151648.0,49.2353,49.3033,48.8856,49.0896,151648.0
2019-05-02 09:30:00,50.52,50.94,50.39,50.84,57188.0,49.0799,49.4879,48.9536,49.3907,57188.0
2019-05-02 10:00:00,51.03,51.04,50.65,50.73,22000.0,49.5753,49.585,49.2062,49.2839,22000.0
2019-05-02 10:30:00,50.58,50.75,50.29,50.32,52596.0,49.1382,49.3033,48.8564,48.8856,52596.0
2019-05-02 11:00:00,50.22,50.27,49.6,49.6,32400.0,48.7884,48.837,48.1861,48.1861,32400.0
2019-05-02 11:30:00,49.7,49.93,49.69,49.9,23320.0,48.2832,48.5067,48.2735,48.4775,23320.0
2019-05-02 12:00:00,49.91,49.91,49.55,49.59,18180.0,48.4873,48.4873,48.1375,48.1764,18180.0
2019-05-02 12:30:00,49.65,49.9,49.65,49.71,10200.0,48.2347,48.4775,48.2347,48.293,10200.0
2019-05-02 13:00:00,49.78,49.99,49.68,49.93,7200.0,48.361,48.565,48.2638,48.5067,7200.0
2019-05-02 13:30:00,49.95,50.03,49.92,50.03,6800.0,48.5261,48.6038,48.497,48.6038,6800.0
2019-05-02 14:00:00,49.99,50.3,49.94,50.05,10568.0,48.565,48.8661,48.5164,48.6233,10568.0
2019-05-02 14:30:00,49.99,50.12,49.92,50.01,9200.0,48.565,48.6913,48.497,48.5844,9200.0
2019-05-02 15:00:00,50.02,50.18,50.01,50.17,21224.0,48.5941,48.7496,48.5844,48.7398,21224.0
2019-05-02 15:30:00,50.26,50.33,50.09,50.33,50936.0,48.8273,48.8953,48.6621,48.8953,50936.0
2019-05-03 09:30:00,50.59,50.92,50.56,50.67,32972.0,49.1479,49.4685,49.1187,49.2256,32972.0
2019-05-03 10:00:00,50.68,51.0,50.68,50.8,17272.0,49.2353,49.5462,49.2353,49.3519,17272.0
2019-05-03 10:30:00,50.91,51.07,50.67,50.92,21200.0,49.4587,49.6142,49.2256,49.4685,21200.0
2019-05-03 11:00:00,50.8,50.93,50.49,50.54,23920.0,49.3519,49.4782,49.0507,49.0993,23920.0
2019-05-03 11:30:00,50.53,50.65,50.5,50.56,7284.0,49.0896,49.2062,49.0604,49.1187,7284.0
2019-05-03 12:00:00,50.52,50.69,50.49,50.69,9200.0,49.0799,49.245,49.0507,49.245,9200.0
2019-05-03 12:30:00,50.75,50.77,50.65,50.77,4104.0,49.3033,49.3227,49.2062,49.3227,4104.0
2019-05-03 13:00:00,50.8,50.88,50.76,50.85,13600.0,49.3519,49.4296,49.313,49.4005,13600.0
2019-05-03 13:30:00,50.9,51.21,50.9,51.21,8504.0,49.449,49.7502,49.449,49.7502,8504.0
2019-05-03 14:00:00,51.25,51.25,51.17,51.22,13620.0,49.7891,49.7891,49.7113,49.7599,13620.0
2019-05-03 14:30:00,51.22,51.22,51.11,51.16,12976.0,49.7599,49.7599,49.653,49.7016,12976.0
2019-05-03 15:00:00,51.18,51.24,50.96,51.14,13340.0,49.721,49.7793,49.5073,49.6822,13340.0
2019-05-03 15:30:00,51.18,51.43,51.16,51.42,77872.0,49.721,49.9639,49.7016,49.9542,77872.0
2019-05-06 09:30:00,50.45,51.18,50.45,51.09,121208.0,49.0119,49.721,49.0119,49.6336,121208.0
2019-05-06 10:00:00,51.19,51.19,50.94,50.94,4800.0,49.7308,49.7308,49.4879,49.4879,4800.0
2019-05-06 10:30:00,51.0,51.33,50.99,51.27,5200.0,49.5462,49.8668,49.5365,49.8085,5200.0
2019-05-06 11:00:00,51.28,51.52,51.08,51.52,24960.0,49.8182,50.0514,49.6239,50.0514,24960.0
2019-05-06 11:30:00,51.53,51.67,51.47,51.49,33696.0,50.0611,50.1971,50.0028,50.0222,33696.0
2019-05-06 12:00:00,51.53,51.67,51.46,51.65,5600.0,50.0611,50.1971,49.9931,50.1777,5600.0
2019-05-06 12:30:00,51.66,51.73,51.49,51.49,7200.0,50.1874,50.2554,50.0222,50.0222,7200.0
2019-05-06 13:00:00,51.46,51.57,51.46,51.53,5200.0,49.9931,50.0999,49.9931,50.0611,5200.0
2019-05-06 13:30:00,51.51,51.58,51.51,51.51,3028.0,50.0416,50.1096,50.0416,50.0416,3028.0
2019-05-06 14:00:00,51.59,51.6,51.45,51.45,19684.0,50.1194,50.1291,49.9834,49.9834,19684.0
2019-05-06 14:30:00,51.48,51.64,51.33,51.6,18400.0,50.0125,50.1679,49.8668,50.1291,18400.0
2019-05-06 15:00:00,51.55,51.72,51.54,51.72,6400.0,50.0805,50.2457,50.0708,50.2457,6400.0
2019-05-06 15:30:00,51.73,51.96,51.7,51.85,64292.0,50.2554,50.4788,50.2262,50.3719,64292.0
2019-05-07 09:30:00,51.23,51.36,51.23,51.36,3000.0,49.7696,49.8959,49.7696,49.8959,3000.0
2019-05-07 10:00:00,51.21,51.21,50.85,50.98,59416.0,49.7502,49.7502,49.4005,49.5267,59416.0
2019-05-07 10:30:00,51.01,51.07,50.63,50.63,35504.0,49.5559,49.6142,49.1867,49.1867,35504.0
2019-05-07 11:00:00,50.61,50.61,50.45,50.53,11600.0,49.1673,49.1673,49.0119,49.0896,11600.0
2019-05-07 11:30:00,50.46,50.46,50.17,50.17,5600.0,49.0216,49.0216,48.7398,48.7398,5600.0
2019-05-07 12:00:00,50.19,50.53,50.13,50.49,5600.0,48.7593,49.0896,48.701,49.0507,5600.0
2019-05-07 12:30:00,50.49,50.65,50.36,50.48,36452.0,49.0507,49.2062,48.9244,49.041,36452.0
2019-05-07 13:00:00,50.52,50.52,50.13,50.13,9600.0,49.0799,49.0799,48.701,48.701,9600.0
2019-05-07 13:30:00,50.04,50.38,50.01,50.38,8256.0,48.6135,48.9439,48.5844,48.9439,8256.0
2019-05-07 14:00:00,50.36,50.36,50.13,50.13,13260.0,48.9244,48.9244,48.701,48.701,13260.0
2019-05-07 14:30:00,50.17,50.64,50.16,50.6,21940.0,48.7398,49.1964,48.7301,49.1576,21940.0
2019-05-07 15:00:00,50.6,50.64,50.36,50.4,13280.0,49.1576,49.1964,48.9244,48.9633,13280.0
2019-05-07 15:30:00,50.38,50.56,50.08,50.35,51132.0,48.9439,49.1187,48.6524,48.9147,51132.0
2019-05-08 09:30:00,50.41,50.56,50.1,50.29,18528.0,48.973,49.1187,48.6718,48.8564,18528.0
2019-05-08 10:00:00,50.31,50.53,50.19,50.25,24136.0,48.8758,49.0896,48.7593,48.8176,24136.0
2019-05-08 10:30:00,50.25,50.38,49.99,50.35,15200.0,48.8176,48.9439,48.565,48.9147,15200.0
2019-05-08 11:00:00,50.46,50.69,50.38,50.51,36396.0,49.0216,49.245,48.9439,49.0701,36396.0
2019-05-08 11:30:00,50.24,50.57,50.24,50.57,16748.0,48.8078,49.1284,48.8078,49.1284,16748.0
2019-05-08 12:00:00,50.43,50.54,50.3,50.54,46852.0,48.9924,49.0993,48.8661,49.0993,46852.0
2019-05-08 12:30:00,50.51,50.76,50.51,50.63,6000.0,49.0701,49.313,49.0701,49.1867,6000.0
2019-05-08 13:00:00,50.6,50.66,50.55,50.55,16620.0,49.1576,49.2159,49.109,49.109,16620.0
2019-05-08 13:30:00,50.53,50.63,50.52,50.61,33880.0,49.0896,49.1867,49.0799,49.1673,33880.0
2019-05-08 14:00:00,50.57,50.61,50.52,50.6,4400.0,49.1284,49.1673,49.0799,49.1576,4400.0
2019-05-08 14:30:00,50.56,50.58,50.48,50.48,6400.0,49.1187,49.1382,49.041,49.041,6400.0
2019-05-08 15:00:00,50.57,50.66,50.56,50.61,7200.0,49.1284,49.2159,49.1187,49.1673,7200.0
2019-05-08 15:30:00,50.62,50.73,50.41,50.42,60248.0,49.177,49.2839,48.973,48.9827,60248.0
2019-05-09 09:30:00,50.1,50.14,49.48,49.7,56188.0,48.749,48.7879,48.1457,48.3598,56188.0
2019-05-09 10:00:00,49.54,49.94,49.42,49.94,10368.0,48.2041,48.5933,48.0873,48.5933,10368.0
2019-05-09 10:30:00,49.81,50.16,49.68,49.83,13592.0,48.4668,48.8074,48.3403,48.4863,13592.0
2019-05-09 11:00:00,50.01,50.18,49.81,49.81,13028.0,48.6614,48.8268,48.4668,48.4668,13028.0
2019-05-09 11:30:00,49.94,50.25,49.94,50.25,22432.0,48.5933,48.8949,48.5933,48.8949,22432.0
2019-05-09 12:00:00,50.18,50.46,50.06,50.46,21920.0,48.8268,49.0993,48.7101,49.0993,21920.0
2019-05-09 12:30:00,50.41,50.63,50.34,50.35,8692.0,49.0506,49.2647,48.9825,48.9922,8692.0
2019-05-09 13:00:00,50.56,50.65,50.33,50.48,5200.0,49.1966,49.2842,48.9728,49.1187,5200.0
2019-05-09 13:30:00,50.53,50.74,50.52,50.63,7600.0,49.1674,49.3717,49.1577,49.2647,7600.0
2019-05-09 14:00:00,50.63,50.72,50.49,50.62,9000.0,49.2647,49.3523,49.1285,49.255,9000.0
2019-05-09 14:30:00,50.56,50.71,50.44,50.46,61552.0,49.1966,49.3425,49.0798,49.0993,61552.0
2019-05-09 15:00:00,50.35,50.48,50.31,50.45,12480.0,48.9922,49.1187,48.9533,49.0896,12480.0
2019-05-09 15:30:00,50.48,50.57,50.4,50.44,36464.0,49.1187,49.2063,49.0409,49.0798,36464.0
2019-05-10 09:30:00,50.32,50.53,50.32,50.49,5088.0,48.9631,49.1674,48.9631,49.1285,5088.0
2019-05-10 10:00:00,50.38,50.38,49.54,49.79,7600.0,49.0214,49.0214,48.2041,48.4473,7600.0
2019-05-10 10:30:00,49.65,49.65,49.21,49.3,22964.0,48.3111,48.3111,47.883,47.9706,22964.0
2019-05-10 11:00:00,49.18,49.35,49.13,49.14,13600.0,47.8538,48.0192,47.8051,47.8149,13600.0
2019-05-10 11:30:00,49.17,49.27,49.08,49.27,10000.0,47.8441,47.9414,47.7565,47.9414,10000.0
2019-05-10 12:00:00,49.3,49.56,49.3,49.55,5360.0,47.9706,48.2236,47.9706,48.2138,5360.0
2019-05-10 12:30:00,49.86,49.89,49.75,49.86,5600.0,48.5155,48.5447,48.4084,48.5155,5600.0
2019-05-10 13:00:00,49.79,50.14,49.79,50.14,9332.0,48.4473,48.7879,48.4473,48.7879,9332.0
2019-05-10 13:30:00,50.01,50.27,50.01,50.25,7200.0,48.6614,48.9144,48.6614,48.8949,7200.0
2019-05-10 14:00:00,50.23,50.23,49.98,49.98,5600.0,48.8755,48.8755,48.6322,48.6322,5600.0
2019-05-10 14:30:00,50.01,50.33,50.01,50.21,9200.0,48.6614,48.9728,48.6614,48.856,9200.0
2019-05-10 15:00:00,50.22,50.73,50.22,50.69,6800.0,48.8658,49.362,48.8658,49.3231,6800.0
2019-05-10 15:30:00,50.58,50.58,50.27,50.45,35420.0,49.216,49.216,48.9144,49.0896,35420.0
2019-05-13 09:30:00,49.49,49.49,48.66,48.67,15040.0,48.1554,48.1554,47.3478,47.3576,15040.0
2019-05-13 10:00:00,48.7,49.01,48.41,48.99,14400.0,47.3867,47.6884,47.1046,47.6689,14400.0
2019-05-13 10:30:00,48.85,49.27,48.85,49.16,8000.0,47.5327,47.9414,47.5327,47.8343,8000.0
2019-05-13 11:00:00,49.27,49.27,48.88,48.88,11164.0,47.9414,47.9414,47.5619,47.5619,11164.0
2019-05-13 11:30:00,48.96,49.02,48.69,48.84,20044.0,47.6397,47.6981,47.377,47.523,20044.0
2019-05-13 12:00:00,48.88,48.88,48.55,48.67,15048.0,47.5619,47.5619,47.2408,47.3576,15048.0
2019-05-13 12:30:00,48.66,48.82,48.53,48.65,12800.0,47.3478,47.5035,47.2213,47.3381,12800.0
2019-05-13 13:00:00,48.59,48.79,48.38,48.51,56544.0,47.2797,47.4743,47.0754,47.2019,56544.0
2019-05-13 13:30:00,48.76,48.8,48.67,48.76,4000.0,47.4451,47.484,47.3576,47.4451,4000.0
2019-05-13 14:00:00,48.83,48.95,48.59,48.89,8800.0,47.5132,47.63,47.2797,47.5716,8800.0
2019-05-13 14:30:00,48.85,49.07,48.74,48.96,6000.0,47.5327,47.7468,47.4257,47.6397,6000.0
2019-05-13 15:00:00,48.93,48.93,48.64,48.76,9200.0,47.6105,47.6105,47.3284,47.4451,9200.0
2019-05-13 15:30:00,48.7,48.78,48.5,48.66,41780.0,47.3867,47.4646,47.1921,47.3478,41780.0
2019-05-14 09:30:00,48.87,49.49,48.82,48.82,6064.0,47.5522,48.1554,47.5035,47.5035,6064.0
2019-05-14 10:00:00,49.02,49.39,49.02,49.33,6996.0,47.6981,48.0581,47.6981,47.9998,6996.0
2019-05-14 10:30:00,49.36,49.48,49.22,49.28,8000.0,48.0289,48.1457,47.8927,47.9511,8000.0
2019-05-14 11:00:00,49.04,49.38,48.99,49.38,30000.0,47.7176,48.0484,47.6689,48.0484,30000.0
2019-05-14 11:30:00,49.19,49.45,49.19,49.42,12020.0,47.8635,48.1165,47.8635,48.0873,12020.0
2019-05-14 12:00:00,49.37,49.47,49.35,49.46,7640.0,48.0387,48.136,48.0192,48.1262,7640.0
2019-05-14 12:30:00,49.43,49.58,49.43,49.55,6000.0,48.0971,48.243,48.0971,48.2138,6000.0
2019-05-14 13:00:00,49.57,49.67,49.43,49.52,40748.0,48.2333,48.3306,48.0971,48.1846,40748.0
2019-05-14 13:30:00,49.51,49.69,49.42,49.5,17652.0,48.1749,48.35,48.0873,48.1652,17652.0
2019-05-14 14:00:00,49.59,49.85,49.51,49.64,32260.0,48.2527,48.5057,48.1749,48.3014,32260.0
2019-05-14 14:30:00,49.65,49.85,49.49,49.63,24788.0,48.3111,48.5057,48.1554,48.2917,24788.0
2019-05-14 15:00:00,49.7,49.89,49.56,49.62,34848.0,48.3598,48.5447,48.2236,48.2819,34848.0
2019-05-14 15:30:00,49.55,49.56,49.23,49.35,47768.0,48.2138,48.2236,47.9024,48.0192,47768.0
2019-05-15 09:30:00,48.99,49.15,48.49,49.1,28292.0,47.6689,47.8246,47.1824,47.776,28292.0
2019-05-15 10:00:00,49.27,49.6,48.93,49.6,8400.0,47.9414,48.2625,47.6105,48.2625,8400.0
2019-05-15 10:30:00,49.59,49.61,49.24,49.48,6400.0,48.2527,48.2722,47.9122,48.1457,6400.0
2019-05-15 11:00:00,49.48,49.48,49.17,49.17,61268.0,48.1457,48.1457,47.8441,47.8441,61268.0
2019-05-15 11:30:00,49.27,49.27,49.11,49.26,5600.0,47.9414,47.9414,47.7857,47.9316,5600.0
2019-05-15 12:00:00,49.22,49.25,49.05,49.08,8000.0,47.8927,47.9219,47.7273,47.7565,8000.0
2019-05-15 12:30:00,49.04,49.05,48.75,48.75,17600.0,47.7176,47.7273,47.4354,47.4354,17600.0
2019-05-15 13:00:00,48.72,48.73,48.5,48.73,38064.0,47.4062,47.4159,47.1921,47.4159,38064.0
2019-05-15 13:30:00,48.84,49.06,48.84,49.06,14944.0,47.523,47.737,47.523,47.737,14944.0
2019-05-15 14:00:00,49.15,49.17,48.91,48.97,18392.0,47.8246,47.8441,47.5911,47.6495,18392.0
2019-05-15 14:30:00,48.91,48.96,48.87,48.93,5200.0,47.5911,47.6397,47.5522,47.6105,5200.0
2019-05-15 15:00:00,48.97,49.12,48.97,49.12,7840.0,47.6495,47.7954,47.6495,47.7954,7840.0
2019-05-15 15:30:00,49.12,49.23,49.08,49.17,34784.0,47.7954,47.9024,47.7565,47.8441,34784.0
2019-05-16 09:30:00,49.35,49.69,49.35,49.63,3756.0,48.0192,48.35,48.0192,48.2917,3756.0
2019-05-16 10:00:00,49.81,49.98,49.81,49.82,13100.0,48.4668,48.6322,48.4668,48.4765,13100.0
2019-05-16 10:30:00,49.96,49.98,49.63,49.89,22424.0,48.6128,48.6322,48.2917,48.5447,22424.0
2019-05-16 11:00:00,49.89,49.98,49.8,49.95,16940.0,48.5447,48.6322,48.4571,48.603,16940.0
2019-05-16 11:30:00,49.99,50.27,49.87,50.09,5796.0,48.642,48.9144,48.5252,48.7393,5796.0
2019-05-16 12:00:00,50.11,50.11,49.97,49.99,4800.0,48.7587,48.7587,48.6225,48.642,4800.0
2019-05-16 12:30:00,49.9,49.9,49.9,49.9,400.0,48.5544,48.5544,48.5544,48.5544,400.0
2019-05-16 13:00:00,49.93,50.12,49.82,50.12,12776.0,48.5836,48.7684,48.4765,48.7684,12776.0
2019-05-16 13:30:00,50.12,50.23,50.11,50.11,15128.0,48.7684,48.8755,48.7587,48.7587,15128.0
2019-05-16 14:00:00,50.09,50.37,50.09,50.37,6464.0,48.7393,49.0117,48.7393,49.0117,6464.0
2019-05-16 14:30:00,50.49,50.49,50.27,50.27,12400.0,49.1285,49.1285,48.9144,48.9144,12400.0
2019-05-16 15:00:00,50.27,50.49,50.23,50.49,15200.0,48.9144,49.1285,48.8755,49.1285,15200.0
2019-05-16 15:30:00,50.47,50.47,50.24,50.45,48868.0,49.109,49.109,48.8852,49.0896,48868.0
2019-05-17 09:30:00,49.86,50.06,49.55,49.84,7144.0,48.5155,48.7101,48.2138,48.496,7144.0
2019-05-17 10:00:00,49.83,49.83,49.54,49.75,13756.0,48.4863,48.4863,48.2041,48.4084,13756.0
2019-05-17 10:30:00,49.62,49.96,49.62,49.96,50600.0,48.2819,48.6128,48.2819,48.6128,50600.0
2019-05-17 11:00:00,50.06,50.28,50.03,50.03,7600.0,48.7101,48.9241,48.6809,48.6809,7600.0
2019-05-17 11:30:00,50.01,50.01,49.77,49.99,7820.0,48.6614,48.6614,48.4279,48.642,7820.0
2019-05-17 12:00:00,49.9,49.9,49.68,49.68,5008.0,48.5544,48.5544,48.3403,48.3403,5008.0
2019-05-17 12:30:00,49.67,49.95,49.67,49.94,2444.0,48.3306,48.603,48.3306,48.5933,2444.0
2019-05-17 13:00:00,49.89,49.98,49.81,49.91,10000.0,48.5447,48.6322,48.4668,48.5641,10000.0
2019-05-17 13:30:00,49.87,49.87,49.76,49.76,6000.0,48.5252,48.5252,48.4182,48.4182,6000.0
2019-05-17 14:00:00,49.84,49.89,49.78,49.8,6400.0,48.496,48.5447,48.4376,48.4571,6400.0
2019-05-17 14:30:00,49.8,50.05,49.7,50.05,13188.0,48.4571,48.7003,48.3598,48.7003,13188.0
2019-05-17 15:00:00,50.11,50.11,49.47,49.63,14600.0,48.7587,48.7587,48.136,48.2917,14600.0
2019-05-17 15:30:00,49.65,49.65,49.33,49.4,37248.0,48.3111,48.3111,47.9998,48.0679,37248.0
2019-05-20 09:30:00,48.97,49.11,48.51,49.1,22616.0,47.6495,47.7857,47.2019,47.776,22616.0
2019-05-20 10:00:00,49.1,49.39,49.07,49.33,7200.0,47.776,48.0581,47.7468,47.9998,7200.0
2019-05-20 10:30:00,49.16,49.53,49.16,49.38,10664.0,47.8343,48.1944,47.8343,48.0484,10664.0
2019-05-20 11:00:00,49.36,49.49,49.3,49.33,6000.0,48.0289,48.1554,47.9706,47.9998,6000.0
2019-05-20 11:30:00,49.48,49.48,49.27,49.47,2400.0,48.1457,48.1457,47.9414,48.136,2400.0
2019-05-20 12:00:00,49.39,49.79,49.38,49.6,15504.0,48.0581,48.4473,48.0484,48.2625,15504.0
2019-05-20 12:30:00,49.55,49.55,49.32,49.49,2800.0,48.2138,48.2138,47.99,48.1554,2800.0
2019-05-20 13:00:00,49.42,49.6,49.39,49.55,6000.0,48.0873,48.2625,48.0581,48.2138,6000.0
2019-05-20 13:30:00,49.49,49.62,49.43,49.62,12288.0,48.1554,48.2819,48.0971,48.2819,12288.0
2019-05-20 14:00:00,49.59,49.59,49.48,49.48,4800.0,48.2527,48.2527,48.1457,48.1457,4800.0
2019-05-20 14:30:00,49.55,49.61,49.33,49.33,4800.0,48.2138,48.2722,47.9998,47.9998,4800.0
2019-05-20 15:00:00,49.31,49.39,49.31,49.33,8000.0,47.9803,48.0581,47.9803,47.9998,8000.0
2019-05-20 15:30:00,49.38,49.53,49.32,49.37,21204.0,48.0484,48.1944,47.99,48.0387,21204.0
2019-05-21 09:30:00,49.62,50.06,49.62,50.06,7184.0,48.2819,48.7101,48.2819,48.7101,7184.0
2019-05-21 10:00:00,50.06,50.33,50.06,50.21,11216.0,48.7101,48.9728,48.7101,48.856,11216.0
2019-05-21 10:30:00,50.27,50.29,50.08,50.28,11800.0,48.9144,48.9339,48.7295,48.9241,11800.0
2019-05-21 11:00:00,50.24,50.45,50.09,50.36,20356.0,48.8852,49.0896,48.7393,49.002,20356.0
2019-05-21 11:30:00,50.31,50.38,50.12,50.16,11632.0,48.9533,49.0214,48.7684,48.8074,11632.0
2019-05-21 12:00:00,50.17,50.2,50.12,50.2,2656.0,48.8171,48.8463,48.7684,48.8463,2656.0
2019-05-21 12:30:00,50.16,50.18,50.11,50.18,2800.0,48.8074,48.8268,48.7587,48.8268,2800.0
2019-05-21 13:00:00,50.18,50.35,50.18,50.32,20916.0,48.8268,48.9922,48.8268,48.9631,20916.0
2019-05-21 13:30:00,50.35,50.61,50.35,50.59,13200.0,48.9922,49.2452,48.9922,49.2258,13200.0
2019-05-21 14:00:00,50.54,50.77,50.54,50.7,32440.0,49.1771,49.4009,49.1771,49.3328,32440.0
2019-05-21 14:30:00,50.57,50.61,50.32,50.47,21772.0,49.2063,49.2452,48.9631,49.109,21772.0
2019-05-21 15:00:00,50.47,50.6,50.37,50.43,10868.0,49.109,49.2355,49.0117,49.0701,10868.0
2019-05-21 15:30:00,50.43,50.59,50.22,50.34,39028.0,49.0701,49.2258,48.8658,48.9825,39028.0
2019-05-22 09:30:00,50.07,50.13,50.0,50.13,22148.0,48.7198,48.7782,48.6517,48.7782,22148.0
2019-05-22 10:00:00,50.25,50.48,50.05,50.05,22360.0,48.8949,49.1187,48.7003,48.7003,22360.0
2019-05-22 10:30:00,50.0,50.21,49.99,50.11,14284.0,48.6517,48.856,48.642,48.7587,14284.0
2019-05-22 11:00:00,50.08,50.18,49.94,50.18,19960.0,48.7295,48.8268,48.5933,48.8268,19960.0
2019-05-22 11:30:00,50.22,50.33,50.06,50.23,14064.0,48.8658,48.9728,48.7101,48.8755,14064.0
2019-05-22 12:00:00,50.19,50.47,50.16,50.41,8800.0,48.8366,49.109,48.8074,49.0506,8800.0
2019-05-22 12:30:00,50.47,50.47,50.27,50.39,4000.0,49.109,49.109,48.9144,49.0312,4000.0
2019-05-22 13:00:00,50.35,50.38,50.23,50.38,10000.0,48.9922,49.0214,48.8755,49.0214,10000.0
2019-05-22 13:30:00,50.38,50.72,50.38,50.72,5876.0,49.0214,49.3523,49.0214,49.3523,5876.0
2019-05-22 14:00:00,50.63,50.71,50.55,50.71,2800.0,49.2647,49.3425,49.1869,49.3425,2800.0
2019-05-22 14:30:00,50.72,50.92,50.58,50.63,16752.0,49.3523,49.5469,49.216,49.2647,16752.0
2019-05-22 15:00:00,50.68,50.7,50.54,50.63,10264.0,49.3133,49.3328,49.1771,49.2647,10264.0
2019-05-22 15:30:00,50.58,50.59,50.41,50.45,30308.0,49.216,49.2258,49.0506,49.0896,30308.0
2019-05-23 09:30:00,50.23,50.23,49.69,49.69,3664.0,48.8755,48.8755,48.35,48.35,3664.0
2019-05-23 10:00:00,50.01,50.1,49.58,49.85,23036.0,48.6614,48.749,48.243,48.5057,23036.0
2019-05-23 10:30:00,49.89,49.94,49.65,49.68,52176.0,48.5447,48.5933,48.3111,48.3403,52176.0
2019-05-23 11:00:00,49.61,49.96,49.49,49.71,76468.0,48.2722,48.6128,48.1554,48.3695,76468.0
2019-05-23 11:30:00,49.74,49.9,49.43,49.43,10024.0,48.3987,48.5544,48.0971,48.0971,10024.0
2019-05-23 12:00:00,49.44,49.64,49.42,49.64,16404.0,48.1068,48.3014,48.0873,48.3014,16404.0
2019-05-23 12:30:00,49.64,49.66,49.45,49.54,17044.0,48.3014,48.3209,48.1165,48.2041,17044.0
2019-05-23 13:00:00,49.38,49.71,49.38,49.66,6400.0,48.0484,48.3695,48.0484,48.3209,6400.0
2019-05-23 13:30:00,49.79,49.79,49.47,49.47,7200.0,48.4473,48.4473,48.136,48.136,7200.0
2019-05-23 14:00:00,49.63,49.89,49.45,49.75,12000.0,48.2917,48.5447,48.1165,48.4084,12000.0
2019-05-23 14:30:00,49.64,49.74,49.17,49.3,19052.0,48.3014,48.3987,47.8441,47.9706,19052.0
2019-05-23 15:00:00,49.26,49.6,49.26,49.6,18288.0,47.9316,48.2625,47.9316,48.2625,18288.0
2019-05-23 15:30:00,49.52,49.57,49.27,49.5,39672.0,48.1846,48.2333,47.9414,48.1652,39672.0
2019-05-24 09:30:00,49.81,50.31,49.76,50.1,35468.0,48.4668,48.9533,48.4182,48.749,35468.0
2019-05-24 10:00:00,50.22,50.22,49.94,49.94,15600.0,48.8658,48.8658,48.5933,48.5933,15600.0
2019-05-24 10:30:00,49.93,50.04,49.88,49.88,6000.0,48.5836,48.6906,48.5349,48.5349,6000.0
2019-05-24 11:00:00,49.76,49.76,49.45,49.46,16400.0,48.4182,48.4182,48.1165,48.1262,16400.0
2019-05-24 11:30:00,49.49,49.67,49.49,49.56,32336.0,48.1554,48.3306,48.1554,48.2236,32336.0
2019-05-24 12:00:00,49.51,49.63,49.51,49.63,9412.0,48.1749,48.2917,48.1749,48.2917,9412.0
2019-05-24 12:30:00,49.69,49.74,49.68,49.68,3200.0,48.35,48.3987,48.3403,48.3403,3200.0
2019-05-24 13:00:00,49.68,49.76,49.55,49.56,28884.0,48.3403,48.4182,48.2138,48.2236,28884.0
2019-05-24 13:30:00,49.65,49.7,49.56,49.56,3200.0,48.3111,48.3598,48.2236,48.2236,3200.0
2019-05-24 14:00:00,49.52,49.6,49.49,49.51,7872.0,48.1846,48.2625,48.1554,48.1749,7872.0
2019-05-24 14:30:00,49.55,49.55,49.46,49.52,7524.0,48.2138,48.2138,48.1262,48.1846,7524.0
2019-05-24 15:00:00,49.57,49.63,49.5,49.52,14400.0,48.2333,48.2917,48.1652,48.1846,14400.0
2019-05-24 15:30:00,49.5,49.58,49.35,49.35,69540.0,48.1652,48.243,48.0192,48.0192,69540.0
2019-05-28 09:30:00,49.46,50.06,49.45,49.95,24436.0,48.1262,48.7101,48.1165,48.603,24436.0
2019-05-28 10:00:00,50.01,50.21,49.8,49.8,28572.0,48.6614,48.856,48.4571,48.4571,28572.0
2019-05-28 10:30:00,49.7,49.76,49.51,49.75,17600.0,48.3598,48.4182,48.1749,48.4084,17600.0
2019-05-28 11:00:00,49.75,49.88,49.48,49.58,22632.0,48.4084,48.5349,48.1457,48.243,22632.0
2019-05-28 11:30:00,49.55,49.76,49.54,49.76,8480.0,48.2138,48.4182,48.2041,48.4182,8480.0
2019-05-28 12:00:00,49.71,49.88,49.66,49.77,10816.0,48.3695,48.5349,48.3209,48.4279,10816.0
2019-05-28 12:30:00,49.79,49.79,49.66,49.68,3200.0,48.4473,48.4473,48.3209,48.3403,3200.0
2019-05-28 13:00:00,49.66,49.71,49.63,49.63,28960.0,48.3209,48.3695,48.2917,48.2917,28960.0
2019-05-28 13:30:00,49.59,49.61,49.53,49.61,4000.0,48.2527,48.2722,48.1944,48.2722,4000.0
2019-05-28 14:00:00,49.52,49.52,49.21,49.22,14000.0,48.1846,48.1846,47.883,47.8927,14000.0
2019-05-28 14:30:00,49.26,49.33,49.22,49.3,31336.0,47.9316,47.9998,47.8927,47.9706,31336.0
2019-05-28 15:00:00,49.22,49.23,48.98,49.03,18220.0,47.8927,47.9024,47.6592,47.7078,18220.0
2019-05-28 15:30:00,49.02,49.38,48.93,48.97,72728.0,47.6981,48.0484,47.6105,47.6495,72728.0
2019-05-29 09:30:00,48.63,49.33,48.37,48.45,16096.0,47.3186,47.9998,47.0656,47.1435,16096.0
2019-05-29 10:00:00,48.63,48.68,48.5,48.57,6400.0,47.3186,47.3673,47.1921,47.2602,6400.0
2019-05-29 10:30:00,48.72,48.87,48.48,48.56,18800.0,47.4062,47.5522,47.1727,47.2505,18800.0
2019-05-29 11:00:00,48.44,48.63,48.37,48.49,23744.0,47.1338,47.3186,47.0656,47.1824,23744.0
2019-05-29 11:30:00,48.6,48.6,48.13,48.28,12092.0,47.2894,47.2894,46.8321,46.9781,12092.0
2019-05-29 12:00:00,48.36,48.52,48.29,48.48,5600.0,47.0559,47.2116,46.9878,47.1727,5600.0
2019-05-29 12:30:00,48.56,48.66,48.51,48.52,5564.0,47.2505,47.3478,47.2019,47.2116,5564.0
2019-05-29 13:00:00,48.47,48.62,48.44,48.6,11580.0,47.1629,47.3089,47.1338,47.2894,11580.0
2019-05-29 13:30:00,48.49,48.72,48.49,48.69,8400.0,47.1824,47.4062,47.1824,47.377,8400.0
2019-05-29 14:00:00,48.69,48.72,48.63,48.71,5760.0,47.377,47.4062,47.3186,47.3965,5760.0
2019-05-29 14:30:00,48.6,48.62,48.35,48.35,8800.0,47.2894,47.3089,47.0462,47.0462,8800.0
2019-05-29 15:00:00,48.44,48.54,48.3,48.51,10460.0,47.1338,47.2311,46.9975,47.2019,10460.0
2019-05-29 15:30:00,48.47,48.68,48.37,48.48,42824.0,47.1629,47.3673,47.0656,47.1727,42824.0
2019-05-30 09:30:00,48.62,49.17,48.31,49.09,14316.0,47.3089,47.8441,47.0073,47.7662,14316.0
2019-05-30 10:00:00,49.18,49.47,48.74,49.47,32652.0,47.8538,48.136,47.4257,48.136,32652.0
2019-05-30 10:30:00,49.32,49.33,48.88,48.96,11200.0,47.99,47.9998,47.5619,47.6397,11200.0
2019-05-30 11:00:00,48.85,48.95,48.71,48.95,45396.0,47.5327,47.63,47.3965,47.63,45396.0
2019-05-30 11:30:00,49.05,49.05,48.52,48.52,4800.0,47.7273,47.7273,47.2116,47.2116,4800.0
2019-05-30 12:00:00,48.52,48.69,48.45,48.69,11500.0,47.2116,47.377,47.1435,47.377,11500.0
2019-05-30 12:30:00,48.74,49.08,48.73,48.91,23052.0,47.4257,47.7565,47.4159,47.5911,23052.0
2019-05-30 13:00:00,48.9,48.9,48.67,48.67,4000.0,47.5813,47.5813,47.3576,47.3576,4000.0
2019-05-30 13:30:00,48.67,48.77,48.55,48.77,5256.0,47.3576,47.4549,47.2408,47.4549,5256.0
2019-05-30 14:00:00,48.8,48.84,48.69,48.84,9600.0,47.484,47.523,47.377,47.523,9600.0
2019-05-30 14:30:00,48.58,48.58,48.32,48.56,6000.0,47.27,47.27,47.017,47.2505,6000.0
2019-05-30 15:00:00,48.58,48.64,48.45,48.64,14976.0,47.27,47.3284,47.1435,47.3284,14976.0
2019-05-30 15:30:00,48.59,48.76,48.53,48.74,45828.0,47.2797,47.4451,47.2213,47.4257,45828.0
2019-05-31 09:30:00,48.19,48.59,48.0,48.15,12220.0,46.8905,47.2797,46.7056,46.8516,12220.0
2019-05-31 10:00:00,48.2,48.21,48.11,48.21,5600.0,46.9002,46.91,46.8127,46.91,5600.0
2019-05-31 10:30:00,48.29,48.49,48.24,48.24,6000.0,46.9878,47.1824,46.9391,46.9391,6000.0
2019-05-31 11:00:00,48.47,48.75,48.46,48.73,19632.0,47.1629,47.4354,47.1532,47.4159,19632.0
2019-05-31 11:30:00,48.68,48.85,48.68,48.77,7428.0,47.3673,47.5327,47.3673,47.4549,7428.0
2019-05-31 12:00:00,48.73,48.84,48.67,48.72,13172.0,47.4159,47.523,47.3576,47.4062,13172.0
2019-05-31 12:30:00,48.75,49.02,48.75,48.95,11200.0,47.4354,47.6981,47.4354,47.63,11200.0
2019-05-31 13:00:00,49.01,49.54,49.01,49.53,74488.0,47.6884,48.2041,47.6884,48.1944,74488.0
2019-05-31 13:30:00,49.69,49.76,49.49,49.74,27208.0,48.35,48.4182,48.1554,48.3987,27208.0
2019-05-31 14:00:00,49.67,49.75,49.45,49.47,11408.0,48.3306,48.4084,48.1165,48.136,11408.0
2019-05-31 14:30:00,49.38,49.5,49.3,49.43,5600.0,48.0484,48.1652,47.9706,48.0971,5600.0
2019-05-31 15:00:00,49.31,49.39,49.24,49.32,15200.0,47.9803,48.0581,47.9122,47.99,15200.0
2019-05-31 15:30:00,49.37,49.57,49.22,49.49,130132.0,48.0387,48.2333,47.8927,48.1554,130132.0
2019-06-03 09:30:00,49.1,49.81,49.1,49.56,20952.0,47.776,48.4668,47.776,48.2236,20952.0
2019-06-03 10:00:00,49.49,49.77,49.47,49.77,10000.0,48.1554,48.4279,48.136,48.4279,10000.0
2019-06-03 10:30:00,49.86,50.05,49.76,49.95,32484.0,48.5155,48.7003,48.4182,48.603,32484.0
2019-06-03 11:00:00,49.97,50.13,49.8,50.08,46868.0,48.6225,48.7782,48.4571,48.7295,46868.0
2019-06-03 11:30:00,50.16,50.16,49.84,49.84,15296.0,48.8074,48.8074,48.496,48.496,15296.0
2019-06-03 12:00:00,49.85,49.96,49.57,49.6,18400.0,48.5057,48.6128,48.2333,48.2625,18400.0
2019-06-03 12:30:00,49.74,49.86,49.58,49.86,50856.0,48.3987,48.5155,48.243,48.5155,50856.0
2019-06-03 13:00:00,49.84,50.02,49.65,49.88,35364.0,48.496,48.6711,48.3111,48.5349,35364.0
2019-06-03 13:30:00,49.82,50.0,49.62,49.95,20012.0,48.4765,48.6517,48.2819,48.603,20012.0
2019-06-03 14:00:00,49.94,49.97,49.83,49.86,4000.0,48.5933,48.6225,48.4863,48.5155,4000.0
2019-06-03 14:30:00,49.93,50.01,49.44,49.58,19116.0,48.5836,48.6614,48.1068,48.243,19116.0
2019-06-03 15:00:00,49.49,49.57,49.4,49.44,25872.0,48.1554,48.2333,48.0679,48.1068,25872.0
2019-06-03 15:30:00,49.38,49.63,49.35,49.47,112040.0,48.0484,48.2917,48.0192,48.136,112040.0
2019-06-04 09:30:00,49.96,50.27,49.73,49.99,34684.0,48.6128,48.9144,48.389,48.642,34684.0
2019-06-04 10:00:00,50.02,50.03,49.83,50.03,10816.0,48.6711,48.6809,48.4863,48.6809,10816.0
2019-06-04 10:30:00,50.2,50.2,49.92,49.92,5600.0,48.8463,48.8463,48.5738,48.5738,5600.0
2019-06-04 11:00:00,50.06,50.12,49.93,50.04,9740.0,48.7101,48.7684,48.5836,48.6906,9740.0
2019-06-04 11:30:00,50.04,50.41,50.04,50.41,10000.0,48.6906,49.0506,48.6906,49.0506,10000.0
2019-06-04 12:00:00,50.45,50.5,50.35,50.5,4964.0,49.0896,49.1382,48.9922,49.1382,4964.0
2019-06-04 12:30:00,50.55,51.03,50.54,51.03,12408.0,49.1869,49.6539,49.1771,49.6539,12408.0
2019-06-04 13:00:00,51.07,51.07,50.79,50.97,13200.0,49.6928,49.6928,49.4204,49.5955,13200.0
2019-06-04 13:30:00,51.05,51.24,51.05,51.16,13452.0,49.6734,49.8582,49.6734,49.7804,13452.0
2019-06-04 14:00:00,51.2,51.2,50.89,50.92,17080.0,49.8193,49.8193,49.5177,49.5469,17080.0
2019-06-04 14:30:00,50.94,50.94,50.8,50.9,6000.0,49.5663,49.5663,49.4301,49.5274,6000.0
2019-06-04 15:00:00,50.9,50.97,50.72,50.9,25304.0,49.5274,49.5955,49.3523,49.5274,25304.0
2019-06-04 15:30:00,50.88,51.07,50.8,51.04,55920.0,49.508,49.6928,49.4301,49.6636,55920.0
2019-06-05 09:30:00,51.25,51.53,50.99,51.25,26164.0,49.868,50.1404,49.615,49.868,26164.0
2019-06-05 10:00:00,51.4,51.7,51.15,51.48,36800.0,50.0139,50.3058,49.7707,50.0918,36800.0
2019-06-05 10:30:00,51.38,51.57,51.34,51.36,25936.0,49.9945,50.1793,49.9556,49.975,25936.0
2019-06-05 11:00:00,51.35,51.5,51.29,51.5,33608.0,49.9653,50.1112,49.9069,50.1112,33608.0
2019-06-05 11:30:00,51.54,51.54,51.33,51.35,14564.0,50.1502,50.1502,49.9458,49.9653,14564.0
2019-06-05 12:00:00,51.44,51.45,51.29,51.29,2800.0,50.0529,50.0626,49.9069,49.9069,2800.0
2019-06-05 12:30:00,51.31,51.4,51.26,51.38,27072.0,49.9264,50.0139,49.8777,49.9945,27072.0
2019-06-05 13:00:00,51.4,51.57,51.4,51.56,15648.0,50.0139,50.1793,50.0139,50.1696,15648.0
2019-06-05 13:30:00,51.5,51.82,51.5,51.78,41244.0,50.1112,50.4226,50.1112,50.3837,41244.0
2019-06-05 14:00:00,51.81,51.82,51.72,51.74,6400.0,50.4129,50.4226,50.3253,50.3448,6400.0
2019-06-05 14:30:00,51.72,51.85,51.72,51.72,6016.0,50.3253,50.4518,50.3253,50.3253,6016.0
2019-06-05 15:00:00,51.73,51.89,51.73,51.83,13860.0,50.335,50.4907,50.335,50.4323,13860.0
2019-06-05 15:30:00,51.79,51.79,51.54,51.64,40308.0,50.3934,50.3934,50.1502,50.2475,40308.0
2019-06-06 09:30:00,51.85,52.21,51.73,52.21,16268.0,50.4518,50.8021,50.335,50.8021,16268.0
2019-06-06 10:00:00,51.93,51.98,51.79,51.88,12772.0,50.5296,50.5783,50.3934,50.481,12772.0
2019-06-06 10:30:00,51.98,52.26,51.9,52.26,2400.0,50.5783,50.8507,50.5004,50.8507,2400.0
2019-06-06 11:00:00,52.02,52.15,51.87,51.92,16000.0,50.6172,50.7437,50.4713,50.5199,16000.0
2019-06-06 11:30:00,52.25,52.31,51.96,52.14,8400.0,50.841,50.8994,50.5588,50.734,8400.0
2019-06-06 12:00:00,51.96,52.06,51.67,51.77,18004.0,50.5588,50.6561,50.2767,50.374,18004.0
2019-06-06 12:30:00,51.67,51.84,51.66,51.84,3200.0,50.2767,50.4421,50.2669,50.4421,3200.0
2019-06-06 13:00:00,51.83,51.83,51.67,51.67,2696.0,50.4323,50.4323,50.2767,50.2767,2696.0
2019-06-06 13:30:00,51.73,51.79,51.67,51.71,8824.0,50.335,50.3934,50.2767,50.3156,8824.0
2019-06-06 14:00:00,51.73,51.93,51.73,51.84,6000.0,50.335,50.5296,50.335,50.4421,6000.0
2019-06-06 14:30:00,51.78,51.98,51.78,51.86,7664.0,50.3837,50.5783,50.3837,50.4615,7664.0
2019-06-06 15:00:00,51.93,52.23,51.93,52.19,10800.0,50.5296,50.8216,50.5296,50.7826,10800.0
2019-06-06 15:30:00,52.18,52.36,52.15,52.29,38936.0,50.7729,50.948,50.7437,50.8799,38936.0
2019-06-07 09:30:00,52.25,52.5,51.96,52.42,14076.0,50.841,51.0843,50.5588,51.0064,14076.0
2019-06-07 10:00:00,52.44,52.45,52.34,52.34,2016.0,51.0259,51.0356,50.9286,50.9286,2016.0
2019-06-07 10:30:00,52.41,52.73,52.41,52.6,6000.0,50.9967,51.3081,50.9967,51.1816,6000.0
2019-06-07 11:00:00,52.68,52.68,52.49,52.49,5200.0,51.2594,51.2594,51.0745,51.0745,5200.0
2019-06-07 11:30:00,52.38,52.5,52.38,52.5,2000.0,50.9675,51.0843,50.9675,51.0843,2000.0
2019-06-07 12:00:00,52.55,52.63,52.45,52.58,8800.0,51.1329,51.2108,51.0356,51.1621,8800.0
2019-06-07 12:30:00,52.58,52.63,52.48,52.48,6000.0,51.1621,51.2108,51.0648,51.0648,6000.0
2019-06-07 13:00:00,52.55,52.57,52.43,52.47,4648.0,51.1329,51.1524,51.0162,51.0551,4648.0
2019-06-07 13:30:00,52.6,52.64,52.55,52.55,2400.0,51.1816,51.2205,51.1329,51.1329,2400.0
2019-06-07 14:00:00,52.56,52.61,52.51,52.54,15200.0,51.1427,51.1913,51.094,51.1232,15200.0
2019-06-07 14:30:00,52.45,52.5,52.24,52.24,16028.0,51.0356,51.0843,50.8313,50.8313,16028.0
2019-06-07 15:00:00,52.33,52.43,52.22,52.42,19144.0,50.9189,51.0162,50.8118,51.0064,19144.0
2019-06-07 15:30:00,52.43,52.57,52.39,52.41,26028.0,51.0162,51.1524,50.9772,50.9967,26028.0
2019-06-10 09:30:00,52.56,53.02,52.56,52.72,23688.0,51.1427,51.5902,51.1427,51.2983,23688.0
2019-06-10 10:00:00,52.95,52.95,52.35,52.35,9200.0,51.5221,51.5221,50.9383,50.9383,9200.0
2019-06-10 10:30:00,52.88,52.88,52.54,52.77,7400.0,51.454,51.454,51.1232,51.347,7400.0
2019-06-10 11:00:00,52.69,52.82,52.3,52.57,19456.0,51.2691,51.3956,50.8897,51.1524,19456.0
2019-06-10 11:30:00,52.7,52.92,52.65,52.79,15080.0,51.2789,51.4929,51.2302,51.3664,15080.0
2019-06-10 12:00:00,52.87,52.95,52.77,52.81,4800.0,51.4443,51.5221,51.347,51.3859,4800.0
2019-06-10 12:30:00,52.9,53.11,52.84,53.02,15076.0,51.4735,51.6778,51.4151,51.5902,15076.0
2019-06-10 13:00:00,53.0,53.1,53.0,53.03,10868.0,51.5708,51.6681,51.5708,51.6,10868.0
2019-06-10 13:30:00,53.02,53.14,52.89,52.97,9440.0,51.5902,51.707,51.4638,51.5416,9440.0
2019-06-10 14:00:00,52.97,53.04,52.81,53.04,32608.0,51.5416,51.6097,51.3859,51.6097,32608.0
2019-06-10 14:30:00,52.89,53.1,52.88,53.05,32016.0,51.4638,51.6681,51.454,51.6194,32016.0
2019-06-10 15:00:00,53.13,53.16,52.97,52.97,8528.0,51.6973,51.7265,51.5416,51.5416,8528.0
2019-06-10 15:30:00,53.03,53.1,52.92,53.01,14520.0,51.6,51.6681,51.4929,51.5805,14520.0
2019-06-11 09:30:00,53.41,53.61,53.2,53.41,7580.0,51.9697,52.1643,51.7654,51.9697,7580.0
2019-06-11 10:00:00,53.37,53.53,53.2,53.53,23868.0,51.9308,52.0865,51.7654,52.0865,23868.0
2019-06-11 10:30:00,53.6,53.6,53.1,53.1,12800.0,52.1546,52.1546,51.6681,51.6681,12800.0
2019-06-11 11:00:00,53.22,53.39,53.12,53.14,16000.0,51.7849,51.9503,51.6876,51.707,16000.0
2019-06-11 11:30:00,53.15,53.2,52.94,53.14,12000.0,51.7167,51.7654,51.5124,51.707,12000.0
2019-06-11 12:00:00,52.88,52.94,52.65,52.78,4800.0,51.454,51.5124,51.2302,51.3567,4800.0
2019-06-11 12:30:00,52.82,52.86,52.58,52.68,8000.0,51.3956,51.4346,51.1621,51.2594,8000.0
2019-06-11 13:00:00,52.71,52.81,52.66,52.66,9200.0,51.2886,51.3859,51.24,51.24,9200.0
2019-06-11 13:30:00,52.72,53.05,52.65,52.91,33572.0,51.2983,51.6194,51.2302,51.4832,33572.0
2019-06-11 14:00:00,53.02,53.02,52.66,52.92,38692.0,51.5902,51.5902,51.24,51.4929,38692.0
2019-06-11 14:30:00,52.92,53.23,52.92,53.23,8000.0,51.4929,51.7946,51.4929,51.7946,8000.0
2019-06-11 15:00:00,53.22,53.25,53.14,53.25,11200.0,51.7849,51.814,51.707,51.814,11200.0
2019-06-11 15:30:00,53.24,53.31,53.15,53.25,37168.0,51.8043,51.8724,51.7167,51.814,37168.0
2019-06-12 09:30:00,53.41,53.48,53.1,53.1,20184.0,51.9697,52.0378,51.6681,51.6681,20184.0
2019-06-12 10:00:00,53.25,53.25,52.98,52.98,4204.0,51.814,51.814,51.5513,51.5513,4204.0
2019-06-12 10:30:00,52.96,53.21,52.96,53.11,25312.0,51.5319,51.7751,51.5319,51.6778,25312.0
2019-06-12 11:00:00,53.03,53.19,52.9,53.19,12800.0,51.6,51.7557,51.4735,51.7557,12800.0
2019-06-12 11:30:00,52.96,53.13,52.92,53.13,3608.0,51.5319,51.6973,51.4929,51.6973,3608.0
2019-06-12 12:00:00,53.05,53.13,53.02,53.13,4000.0,51.6194,51.6973,51.5902,51.6973,4000.0
2019-06-12 12:30:00,53.17,53.17,53.07,53.09,21380.0,51.7362,51.7362,51.6389,51.6584,21380.0
2019-06-12 13:00:00,53.13,53.34,53.07,53.29,23648.0,51.6973,51.9016,51.6389,51.853,23648.0
2019-06-12 13:30:00,53.48,53.74,53.41,53.73,9200.0,52.0378,52.2908,51.9697,52.2811,9200.0
2019-06-12 14:00:00,53.72,53.86,53.6,53.69,36760.0,52.2714,52.4076,52.1546,52.2422,36760.0
2019-06-12 14:30:00,53.79,53.92,53.64,53.92,14576.0,52.3395,52.466,52.1935,52.466,14576.0
2019-06-12 15:00:00,53.98,54.11,53.79,53.97,32956.0,52.5244,52.6509,52.3395,52.5146,32956.0
2019-06-12 15:30:00,53.96,53.99,53.78,53.92,52704.0,52.5049,52.5341,52.3298,52.466,52704.0
2019-06-13 09:30:00,53.54,54.12,53.47,53.49,29412.0,52.0962,52.6606,52.0281,52.0476,29412.0
2019-06-13 10:00:00,53.45,53.46,52.91,53.12,29296.0,52.0087,52.0184,51.4832,51.6876,29296.0
2019-06-13 10:30:00,53.2,53.35,53.16,53.33,12832.0,51.7654,51.9113,51.7265,51.8919,12832.0
2019-06-13 11:00:00,53.18,53.32,53.15,53.21,17292.0,51.7459,51.8822,51.7167,51.7751,17292.0
2019-06-13 11:30:00,53.16,53.3,53.16,53.27,6000.0,51.7265,51.8627,51.7265,51.8335,6000.0
2019-06-13 12:00:00,53.26,53.29,53.16,53.18,4400.0,51.8238,51.853,51.7265,51.7459,4400.0
2019-06-13 12:30:00,53.17,53.21,53.12,53.13,7668.0,51.7362,51.7751,51.6876,51.6973,7668.0
2019-06-13 13:00:00,53.17,53.17,52.95,52.95,8800.0,51.7362,51.7362,51.5221,51.5221,8800.0
2019-06-13 13:30:00,52.97,53.04,52.93,53.0,10392.0,51.5416,51.6097,51.5027,51.5708,10392.0
2019-06-13 14:00:00,52.99,53.0,52.78,52.87,24032.0,51.5611,51.5708,51.3567,51.4443,24032.0
2019-06-13 14:30:00,52.8,52.81,52.64,52.65,9600.0,51.3762,51.3859,51.2205,51.2302,9600.0
2019-06-13 15:00:00,52.6,52.72,52.46,52.72,12320.0,51.1816,51.2983,51.0453,51.2983,12320.0
2019-06-13 15:30:00,52.74,52.81,52.61,52.81,34196.0,51.3178,51.3859,51.1913,51.3859,34196.0
2019-06-14 09:30:00,52.84,53.3,51.78,52.21,23520.0,51.4151,51.8627,50.3837,50.8021,23520.0
2019-06-14 10:00:00,52.19,52.51,52.16,52.31,12808.0,50.7826,51.094,50.7534,50.8994,12808.0
2019-06-14 10:30:00,52.36,52.36,52.07,52.07,3200.0,50.948,50.948,50.6659,50.6659,3200.0
2019-06-14 11:00:00,52.09,52.26,51.85,52.17,4800.0,50.6853,50.8507,50.4518,50.7632,4800.0
2019-06-14 11:30:00,52.34,52.35,52.27,52.3,4120.0,50.9286,50.9383,50.8605,50.8897,4120.0
2019-06-14 12:00:00,52.23,52.3,52.16,52.26,4960.0,50.8216,50.8897,50.7534,50.8507,4960.0
2019-06-14 12:30:00,52.26,52.29,52.21,52.29,5200.0,50.8507,50.8799,50.8021,50.8799,5200.0
2019-06-14 13:00:00,52.33,52.33,52.05,52.11,12800.0,50.9189,50.9189,50.6464,50.7048,12800.0
2019-06-14 13:30:00,52.18,52.18,52.02,52.13,10200.0,50.7729,50.7729,50.6172,50.7242,10200.0
2019-06-14 14:00:00,52.12,52.13,51.9,51.93,11600.0,50.7145,50.7242,50.5004,50.5296,11600.0
2019-06-14 14:30:00,51.95,52.01,51.89,51.91,13872.0,50.5491,50.6075,50.4907,50.5102,13872.0
2019-06-14 15:00:00,51.92,52.23,51.89,52.23,17348.0,50.5199,50.8216,50.4907,50.8216,17348.0
2019-06-14 15:30:00,52.25,52.31,52.03,52.09,26064.0,50.841,50.8994,50.6269,50.6853,26064.0
2019-06-17 09:30:00,52.41,53.62,51.84,51.95,28912.0,50.9967,52.1741,50.4421,50.5491,28912.0
2019-06-17 10:00:00,51.96,52.28,51.96,52.22,19688.0,50.5588,50.8702,50.5588,50.8118,19688.0
2019-06-17 10:30:00,52.26,52.26,51.95,51.96,15600.0,50.8507,50.8507,50.5491,50.5588,15600.0
2019-06-17 11:00:00,52.01,52.01,51.77,51.8,10032.0,50.6075,50.6075,50.374,50.4031,10032.0
2019-06-17 11:30:00,51.84,51.92,51.77,51.9,3200.0,50.4421,50.5199,50.374,50.5004,3200.0
2019-06-17 12:00:00,51.96,52.11,51.96,52.1,2400.0,50.5588,50.7048,50.5588,50.6951,2400.0
2019-06-17 12:30:00,52.12,52.24,52.09,52.19,8000.0,50.7145,50.8313,50.6853,50.7826,8000.0
2019-06-17 13:00:00,52.12,52.26,52.06,52.1,17204.0,50.7145,50.8507,50.6561,50.6951,17204.0
2019-06-17 13:30:00,52.18,52.27,52.05,52.24,11344.0,50.7729,50.8605,50.6464,50.8313,11344.0
2019-06-17 14:00:00,52.24,52.26,52.16,52.17,23948.0,50.8313,50.8507,50.7534,50.7632,23948.0
2019-06-17 14:30:00,52.23,52.26,52.05,52.1,50568.0,50.8216,50.8507,50.6464,50.6951,50568.0
2019-06-17 15:00:00,52.05,52.18,51.88,51.93,23600.0,50.6464,50.7729,50.481,50.5296,23600.0
2019-06-17 15:30:00,51.93,51.96,51.7,51.85,53916.0,50.5296,50.5588,50.3058,50.4518,53916.0
2019-06-18 09:30:00,52.21,52.5,51.71,52.3,49956.0,50.8021,51.0843,50.3156,50.8897,49956.0
2019-06-18 10:00:00,52.29,52.38,52.12,52.33,49800.0,50.8799,50.9675,50.7145,50.9189,49800.0
2019-06-18 10:30:00,52.38,52.39,52.05,52.05,26924.0,50.9675,50.9772,50.6464,50.6464,26924.0
2019-06-18 11:00:00,52.04,52.32,52.04,52.17,35596.0,50.6367,50.9091,50.6367,50.7632,35596.0
2019-06-18 11:30:00,52.08,52.23,52.08,52.23,9200.0,50.6756,50.8216,50.6756,50.8216,9200.0
2019-06-18 12:00:00,52.25,52.35,52.25,52.26,5200.0,50.841,50.9383,50.841,50.8507,5200.0
2019-06-18 12:30:00,52.32,52.4,52.27,52.27,4260.0,50.9091,50.987,50.8605,50.8605,4260.0
2019-06-18 13:00:00,52.29,52.32,52.17,52.19,13616.0,50.8799,50.9091,50.7632,50.7826,13616.0
2019-06-18 13:30:00,52.2,52.25,52.1,52.1,12000.0,50.7924,50.841,50.6951,50.6951,12000.0
2019-06-18 14:00:00,52.15,52.27,52.12,52.23,59852.0,50.7437,50.8605,50.7145,50.8216,59852.0
2019-06-18 14:30:00,52.19,52.19,52.04,52.06,30932.0,50.7826,50.7826,50.6367,50.6561,30932.0
2019-06-18 15:00:00,52.06,52.16,51.87,51.98,36140.0,50.6561,50.7534,50.4713,50.5783,36140.0
2019-06-18 15:30:00,51.94,52.02,51.83,51.87,74488.0,50.5394,50.6172,50.4323,50.4713,74488.0
2019-06-19 09:30:00,51.87,51.94,51.51,51.84,9272.0,50.4713,50.5394,50.121,50.4421,9272.0
2019-06-19 10:00:00,52.11,52.27,51.88,52.1,13200.0,50.7048,50.8605,50.481,50.6951,13200.0
2019-06-19 10:30:00,52.16,52.54,51.95,52.41,35300.0,50.7534,51.1232,50.5491,50.9967,35300.0
2019-06-19 11:00:00,52.42,52.46,52.38,52.45,11620.0,51.0064,51.0453,50.9675,51.0356,11620.0
2019-06-19 11:30:00,52.45,52.45,52.31,52.36,3200.0,51.0356,51.0356,50.8994,50.948,3200.0
2019-06-19 12:00:00,52.31,52.31,52.01,52.02,8276.0,50.8994,50.8994,50.6075,50.6172,8276.0
2019-06-19 12:30:00,52.08,52.1,51.99,52.1,6400.0,50.6756,50.6951,50.588,50.6951,6400.0
2019-06-19 13:00:00,52.11,52.11,52.02,52.05,4400.0,50.7048,50.7048,50.6172,50.6464,4400.0
2019-06-19 13:30:00,52.02,52.05,51.8,51.94,11128.0,50.6172,50.6464,50.4031,50.5394,11128.0
2019-06-19 14:00:00,51.98,52.43,51.97,52.18,12868.0,50.5783,51.0162,50.5686,50.7729,12868.0
2019-06-19 14:30:00,52.18,52.48,52.18,52.48,13600.0,50.7729,51.0648,50.7729,51.0648,13600.0
2019-06-19 15:00:00,52.46,52.55,52.42,52.44,12704.0,51.0453,51.1329,51.0064,51.0259,12704.0
2019-06-19 15:30:00,52.42,52.82,52.29,52.79,71024.0,51.0064,51.3956,50.8799,51.3664,71024.0
2019-06-20 09:30:00,53.41,53.7,52.64,53.43,23332.0,51.9697,52.2519,51.2205,51.9892,23332.0
2019-06-20 10:00:00,53.39,53.59,53.38,53.52,15024.0,51.9503,52.1449,51.9405,52.0768,15024.0
2019-06-20 10:30:00,53.51,53.57,53.47,53.5,15260.0,52.067,52.1254,52.0281,52.0573,15260.0
2019-06-20 11:00:00,53.5,53.61,53.49,53.61,28332.0,52.0573,52.1643,52.0476,52.1643,28332.0
2019-06-20 11:30:00,53.75,53.86,53.67,53.86,18188.0,52.3006,52.4076,52.2227,52.4076,18188.0
2019-06-20 12:00:00,53.86,53.86,53.45,53.6,41684.0,52.4076,52.4076,52.0087,52.1546,41684.0
2019-06-20 12:30:00,53.61,53.69,53.56,53.6,55932.0,52.1643,52.2422,52.1157,52.1546,55932.0
2019-06-20 13:00:00,53.63,53.79,53.63,53.75,5600.0,52.1838,52.3395,52.1838,52.3006,5600.0
2019-06-20 13:30:00,53.79,53.79,53.65,53.65,6000.0,52.3395,52.3395,52.2033,52.2033,6000.0
2019-06-20 14:00:00,53.59,53.63,53.49,53.63,7200.0,52.1449,52.1838,52.0476,52.1838,7200.0
2019-06-20 14:30:00,53.57,53.6,53.47,53.55,13000.0,52.1254,52.1546,52.0281,52.106,13000.0
2019-06-20 15:00:00,53.6,53.68,53.53,53.53,8824.0,52.1546,52.2324,52.0865,52.0865,8824.0
2019-06-20 15:30:00,53.56,53.65,53.46,53.55,39304.0,52.1157,52.2033,52.0184,52.106,39304.0
2019-06-21 09:30:00,53.47,53.47,53.15,53.28,197692.0,52.0281,52.0281,51.7167,51.8432,197692.0
2019-06-21 10:00:00,53.19,53.3,53.13,53.14,4400.0,51.7557,51.8627,51.6973,51.707,4400.0
2019-06-21 10:30:00,53.22,53.22,52.86,52.97,17200.0,51.7849,51.7849,51.4346,51.5416,17200.0
2019-06-21 11:00:00,52.96,53.0,52.65,52.65,34188.0,51.5319,51.5708,51.2302,51.2302,34188.0
2019-06-21 11:30:00,52.61,52.61,52.24,52.37,17200.0,51.1913,51.1913,50.8313,50.9578,17200.0
2019-06-21 12:00:00,52.46,52.6,52.4,52.45,89652.0,51.0453,51.1816,50.987,51.0356,89652.0
2019-06-21 12:30:00,52.41,52.43,52.0,52.11,20392.0,50.9967,51.0162,50.5978,50.7048,20392.0
2019-06-21 13:00:00,52.11,52.38,52.07,52.21,8400.0,50.7048,50.9675,50.6659,50.8021,8400.0
2019-06-21 13:30:00,52.14,52.19,51.82,51.95,9000.0,50.734,50.7826,50.4226,50.5491,9000.0
2019-06-21 14:00:00,52.01,52.09,51.92,52.09,13800.0,50.6075,50.6853,50.5199,50.6853,13800.0
2019-06-21 14:30:00,52.03,52.37,52.02,52.37,10000.0,50.6269,50.9578,50.6172,50.9578,10000.0
2019-06-21 15:00:00,52.35,52.39,52.24,52.35,18220.0,50.9383,50.9772,50.8313,50.9383,18220.0
2019-06-21 15:30:00,52.33,52.85,52.25,52.55,222188.0,50.9189,51.4248,50.841,51.1329,222188.0
2019-06-24 09:30:00,52.49,52.49,51.72,52.07,21000.0,51.0745,51.0745,50.3253,50.6659,21000.0
2019-06-24 10:00:00,52.03,52.24,51.78,52.03,28200.0,50.6269,50.8313,50.3837,50.6269,28200.0
2019-06-24 10:30:00,52.11,52.2,51.91,51.98,25772.0,50.7048,50.7924,50.5102,50.5783,25772.0
2019-06-24 11:00:00,51.95,52.12,51.77,51.77,16800.0,50.5491,50.7145,50.374,50.374,16800.0
2019-06-24 11:30:00,51.9,52.09,51.75,51.76,25944.0,50.5004,50.6853,50.3545,50.3642,25944.0
2019-06-24 12:00:00,51.78,51.84,51.66,51.74,6000.0,50.3837,50.4421,50.2669,50.3448,6000.0
2019-06-24 12:30:00,51.74,51.81,51.71,51.74,6400.0,50.3448,50.4129,50.3156,50.3448,6400.0
2019-06-24 13:00:00,51.69,51.69,51.59,51.6,4428.0,50.2961,50.2961,50.1988,50.2085,4428.0
2019-06-24 13:30:00,51.68,51.74,51.68,51.74,1200.0,50.2864,50.3448,50.2864,50.3448,1200.0
2019-06-24 14:00:00,51.58,51.75,51.54,51.57,52800.0,50.1891,50.3545,50.1502,50.1793,52800.0
2019-06-24 14:30:00,51.54,51.55,51.46,51.5,7604.0,50.1502,50.1599,50.0723,50.1112,7604.0
2019-06-24 15:00:00,51.49,51.67,51.41,51.66,14884.0,50.1015,50.2767,50.0237,50.2669,14884.0
2019-06-24 15:30:00,51.65,51.66,51.4,51.48,49040.0,50.2572,50.2669,50.0139,50.0918,49040.0
2019-06-25 09:30:00,51.47,51.96,51.47,51.88,12080.0,50.082,50.5588,50.082,50.481,12080.0
2019-06-25 10:00:00,51.86,51.9,51.44,51.44,12400.0,50.4615,50.5004,50.0529,50.0529,12400.0
2019-06-25 10:30:00,51.54,51.57,51.37,51.51,17200.0,50.1502,50.1793,49.9847,50.121,17200.0
2019-06-25 11:00:00,51.51,51.63,51.35,51.41,25280.0,50.121,50.2377,49.9653,50.0237,25280.0
2019-06-25 11:30:00,51.34,51.41,51.01,51.01,28288.0,49.9556,50.0237,49.6344,49.6344,28288.0
2019-06-25 12:00:00,51.18,51.3,51.18,51.23,3300.0,49.7999,49.9166,49.7999,49.8485,3300.0
2019-06-25 12:30:00,51.23,51.23,51.01,51.02,9200.0,49.8485,49.8485,49.6344,49.6442,9200.0
2019-06-25 13:00:00,51.0,51.2,50.96,51.02,32128.0,49.6247,49.8193,49.5858,49.6442,32128.0
2019-06-25 13:30:00,50.99,51.18,50.9,50.94,10596.0,49.615,49.7999,49.5274,49.5663,10596.0
2019-06-25 14:00:00,50.89,50.89,50.66,50.66,14652.0,49.5177,49.5177,49.2939,49.2939,14652.0
2019-06-25 14:30:00,50.56,50.69,50.48,50.61,9272.0,49.1966,49.3231,49.1187,49.2452,9272.0
2019-06-25 15:00:00,50.68,50.94,50.68,50.92,17152.0,49.3133,49.5663,49.3133,49.5469,17152.0
2019-06-25 15:30:00,50.9,50.96,50.83,50.9,45172.0,49.5274,49.5858,49.4593,49.5274,45172.0
2019-06-26 09:30:00,50.94,51.67,50.72,50.73,11180.0,49.5663,50.2767,49.3523,49.362,11180.0
2019-06-26 10:00:00,50.83,50.83,50.21,50.21,64800.0,49.4593,49.4593,48.856,48.856,64800.0
2019-06-26 10:30:00,50.34,50.47,49.97,50.03,68524.0,48.9825,49.109,48.6225,48.6809,68524.0
2019-06-26 11:00:00,50.15,50.28,50.07,50.13,39528.0,48.7976,48.9241,48.7198,48.7782,39528.0
2019-06-26 11:30:00,50.06,50.13,49.99,50.0,8452.0,48.7101,48.7782,48.642,48.6517,8452.0
2019-06-26 12:00:00,50.02,50.24,49.99,50.23,12000.0,48.6711,48.8852,48.642,48.8755,12000.0
2019-06-26 12:30:00,50.24,50.64,50.22,50.63,126452.0,48.8852,49.2744,48.8658,49.2647,126452.0
2019-06-26 13:00:00,50.58,50.58,50.51,50.52,5600.0,49.216,49.216,49.1479,49.1577,5600.0
2019-06-26 13:30:00,50.61,50.94,50.61,50.94,12732.0,49.2452,49.5663,49.2452,49.5663,12732.0
2019-06-26 14:00:00,50.87,51.05,50.87,50.95,10000.0,49.4982,49.6734,49.4982,49.5761,10000.0
2019-06-26 14:30:00,51.01,51.01,50.6,50.74,97244.0,49.6344,49.6344,49.2355,49.3717,97244.0
2019-06-26 15:00:00,50.71,50.85,50.43,50.57,105916.0,49.3425,49.4788,49.0701,49.2063,105916.0
2019-06-26 15:30:00,50.58,50.69,50.47,50.47,49240.0,49.216,49.3231,49.109,49.109,49240.0
2019-06-27 09:30:00,50.73,51.08,50.73,50.95,47108.0,49.362,49.7026,49.362,49.5761,47108.0
2019-06-27 10:00:00,50.95,51.0,50.83,51.0,26948.0,49.5761,49.6247,49.4593,49.6247,26948.0
2019-06-27 10:30:00,51.05,51.24,51.04,51.09,9600.0,49.6734,49.8582,49.6636,49.7123,9600.0
2019-06-27 11:00:00,51.09,51.23,51.01,51.01,15600.0,49.7123,49.8485,49.6344,49.6344,15600.0
2019-06-27 11:30:00,51.03,51.21,51.03,51.18,22588.0,49.6539,49.8291,49.6539,49.7999,22588.0
2019-06-27 12:00:00,51.18,51.39,51.18,51.35,12000.0,49.7999,50.0042,49.7999,49.9653,12000.0
2019-06-27 12:30:00,51.38,51.51,51.37,51.4,17200.0,49.9945,50.121,49.9847,50.0139,17200.0
2019-06-27 13:00:00,51.38,51.48,51.34,51.48,6800.0,49.9945,50.0918,49.9556,50.0918,6800.0
2019-06-27 13:30:00,51.49,51.52,51.19,51.25,34372.0,50.1015,50.1307,49.8096,49.868,34372.0
2019-06-27 14:00:00,51.31,51.49,51.21,51.47,16288.0,49.9264,50.1015,49.8291,50.082,16288.0
2019-06-27 14:30:00,51.46,51.55,51.44,51.5,7200.0,50.0723,50.1599,50.0529,50.1112,7200.0
2019-06-27 15:00:00,51.55,51.55,51.45,51.47,15004.0,50.1599,50.1599,50.0626,50.082,15004.0
2019-06-27 15:30:00,51.46,51.75,51.41,51.6,82372.0,50.0723,50.3545,50.0237,50.2085,82372.0
2019-06-28 09:30:00,51.72,52.11,51.69,51.74,6328.0,50.3253,50.7048,50.2961,50.3448,6328.0
2019-06-28 10:00:00,51.71,51.73,51.42,51.42,22680.0,50.3156,50.335,50.0334,50.0334,22680.0
2019-06-28 10:30:00,51.45,51.95,51.41,51.95,8800.0,50.0626,50.5491,50.0237,50.5491,8800.0
2019-06-28 11:00:00,51.94,52.01,51.85,51.85,14400.0,50.5394,50.6075,50.4518,50.4518,14400.0
2019-06-28 11:30:00,51.86,52.01,51.83,51.96,12824.0,50.4615,50.6075,50.4323,50.5588,12824.0
2019-06-28 12:00:00,51.97,52.04,51.94,51.94,13196.0,50.5686,50.6367,50.5394,50.5394,13196.0
2019-06-28 12:30:00,51.89,52.09,51.81,51.92,19840.0,50.4907,50.6853,50.4129,50.5199,19840.0
2019-06-28 13:00:00,51.83,52.01,51.82,51.98,45372.0,50.4323,50.6075,50.4226,50.5783,45372.0
2019-06-28 13:30:00,52.05,52.05,51.91,51.98,10560.0,50.6464,50.6464,50.5102,50.5783,10560.0
2019-06-28 14:00:00,52.06,52.19,51.92,52.06,24512.0,50.6561,50.7826,50.5199,50.6561,24512.0
2019-06-28 14:30:00,52.08,52.43,52.02,52.14,34000.0,50.6756,51.0162,50.6172,50.734,34000.0
2019-06-28 15:00:00,52.26,52.27,51.98,52.0,31872.0,50.8507,50.8605,50.5783,50.5978,31872.0
2019-06-28 15:30:00,52.0,52.22,51.96,52.19,97916.0,50.5978,50.8118,50.5588,50.7826,97916.0
2019-07-01 09:30:00,52.85,52.85,52.19,52.41,17976.0,51.4248,51.4248,50.7826,50.9967,17976.0
2019-07-01 10:00:00,52.22,52.42,51.95,52.13,38000.0,50.8118,51.0064,50.5491,50.7242,38000.0
2019-07-01 10:30:00,52.17,52.17,52.03,52.09,8000.0,50.7632,50.7632,50.6269,50.6853,8000.0
2019-07-01 11:00:00,52.1,52.21,51.9,51.99,17340.0,50.6951,50.8021,50.5004,50.588,17340.0
2019-07-01 11:30:00,52.03,52.17,51.99,52.17,12000.0,50.6269,50.7632,50.588,50.7632,12000.0
2019-07-01 12:00:00,52.23,52.38,52.16,52.38,8168.0,50.8216,50.9675,50.7534,50.9675,8168.0
2019-07-01 12:30:00,52.37,52.51,52.29,52.43,11860.0,50.9578,51.094,50.8799,51.0162,11860.0
2019-07-01 13:00:00,52.26,52.44,52.16,52.27,6800.0,50.8507,51.0259,50.7534,50.8605,6800.0
2019-07-01 13:30:00,52.18,52.38,52.0,52.35,22400.0,50.7729,50.9675,50.5978,50.9383,22400.0
2019-07-01 14:00:00,52.29,52.35,52.15,52.15,6800.0,50.8799,50.9383,50.7437,50.7437,6800.0
2019-07-01 14:30:00,52.09,52.15,52.02,52.1,7200.0,50.6853,50.7437,50.6172,50.6951,7200.0
2019-07-01 15:00:00,52.08,52.34,52.0,52.26,16000.0,50.6756,50.9286,50.5978,50.8507,16000.0
2019-07-01 15:30:00,52.27,52.37,52.07,52.24,69364.0,50.8605,50.9578,50.6659,50.8313,69364.0
2019-07-02 09:30:00,53.23,53.31,52.99,53.14,39932.0,51.7946,51.8724,51.5611,51.707,39932.0
2019-07-02 10:00:00,53.12,53.25,52.99,53.15,38648.0,51.6876,51.814,51.5611,51.7167,38648.0
2019-07-02 10:30:00,53.23,53.33,53.13,53.18,16184.0,51.7946,51.8919,51.6973,51.7459,16184.0
2019-07-02 11:00:00,53.08,53.33,53.08,53.33,4400.0,51.6486,51.8919,51.6486,51.8919,4400.0
2019-07-02 11:30:00,53.27,53.47,53.24,53.44,26268.0,51.8335,52.0281,51.8043,51.9989,26268.0
2019-07-02 12:00:00,53.4,53.67,53.4,53.57,22524.0,51.96,52.2227,51.96,52.1254,22524.0
2019-07-02 12:30:00,53.6,53.68,53.54,53.62,18948.0,52.1546,52.2324,52.0962,52.1741,18948.0
2019-07-02 13:00:00,53.58,53.95,53.58,53.78,17848.0,52.1351,52.4952,52.1351,52.3298,17848.0
2019-07-02 13:30:00,53.74,53.75,53.66,53.7,28096.0,52.2908,52.3006,52.213,52.2519,28096.0
2019-07-02 14:00:00,53.67,53.67,53.41,53.41,17700.0,52.2227,52.2227,51.9697,51.9697,17700.0
2019-07-02 14:30:00,53.47,53.54,53.3,53.54,27736.0,52.0281,52.0962,51.8627,52.0962,27736.0
2019-07-02 15:00:00,53.54,53.54,53.33,53.33,61156.0,52.0962,52.0962,51.8919,51.8919,61156.0
2019-07-02 15:30:00,53.33,53.42,53.09,53.42,62252.0,51.8919,51.9795,51.6584,51.9795,62252.0
2019-07-03 09:30:00,53.71,53.99,53.56,53.97,22048.0,52.2616,52.5341,52.1157,52.5146,22048.0
2019-07-03 10:00:00,53.99,54.12,53.96,54.05,21536.0,52.5341,52.6606,52.5049,52.5925,21536.0
2019-07-03 10:30:00,54.12,54.13,53.83,54.04,25180.0,52.6606,52.6703,52.3784,52.5827,25180.0
2019-07-03 11:00:00,54.01,54.02,53.85,53.93,14512.0,52.5536,52.5633,52.3979,52.4757,14512.0
2019-07-03 11:30:00,53.98,54.29,53.98,54.29,20664.0,52.5244,52.826,52.5244,52.826,20664.0
2019-07-03 12:00:00,54.29,54.29,54.0,54.18,19628.0,52.826,52.826,52.5438,52.719,19628.0
2019-07-03 12:30:00,54.13,54.27,54.02,54.17,40388.0,52.6703,52.8065,52.5633,52.7092,40388.0
2019-07-05 09:30:00,53.94,53.94,53.37,53.72,4908.0,52.4854,52.4854,51.9308,52.2714,4908.0
2019-07-05 10:00:00,53.79,53.9,53.7,53.76,4992.0,52.3395,52.4465,52.2519,52.3103,4992.0
2019-07-05 10:30:00,53.68,53.99,53.66,53.98,10220.0,52.2324,52.5341,52.213,52.5244,10220.0
2019-07-05 11:00:00,53.92,53.97,53.72,53.72,16000.0,52.466,52.5146,52.2714,52.2714,16000.0
2019-07-05 11:30:00,53.68,53.68,53.48,53.49,6800.0,52.2324,52.2324,52.0378,52.0476,6800.0
2019-07-05 12:00:00,53.53,53.6,53.46,53.56,9108.0,52.0865,52.1546,52.0184,52.1157,9108.0
2019-07-05 12:30:00,53.53,53.88,53.53,53.88,5560.0,52.0865,52.4271,52.0865,52.4271,5560.0
2019-07-05 13:00:00,53.82,53.99,53.77,53.93,34288.0,52.3687,52.5341,52.32,52.4757,34288.0
2019-07-05 13:30:00,53.99,54.06,53.76,53.85,26800.0,52.5341,52.6022,52.3103,52.3979,26800.0
2019-07-05 14:00:00,53.88,53.88,53.74,53.74,10000.0,52.4271,52.4271,52.2908,52.2908,10000.0
2019-07-05 14:30:00,53.77,53.95,53.77,53.93,4124.0,52.32,52.4952,52.32,52.4757,4124.0
2019-07-05 15:00:00,53.9,53.9,53.57,53.6,8800.0,52.4465,52.4465,52.1254,52.1546,8800.0
2019-07-05 15:30:00,53.6,53.83,53.58,53.7,40100.0,52.1546,52.3784,52.1351,52.2519,40100.0
2019-07-08 09:30:00,53.4,53.49,53.19,53.45,13380.0,51.96,52.0476,51.7557,52.0087,13380.0
2019-07-08 10:00:00,53.5,53.51,53.29,53.3,32264.0,52.0573,52.067,51.853,51.8627,32264.0
2019-07-08 10:30:00,53.34,53.4,53.02,53.02,79260.0,51.9016,51.96,51.5902,51.5902,79260.0
2019-07-08 11:00:00,53.15,53.16,52.8,52.82,15056.0,51.7167,51.7265,51.3762,51.3956,15056.0
2019-07-08 11:30:00,52.82,52.82,52.71,52.78,11600.0,51.3956,51.3956,51.2886,51.3567,11600.0
2019-07-08 12:00:00,52.79,53.0,52.79,52.98,12000.0,51.3664,51.5708,51.3664,51.5513,12000.0
2019-07-08 12:30:00,52.99,53.04,52.96,52.99,5220.0,51.5611,51.6097,51.5319,51.5611,5220.0
2019-07-08 13:00:00,52.99,53.17,52.99,53.03,9180.0,51.5611,51.7362,51.5611,51.6,9180.0
2019-07-08 13:30:00,53.03,53.11,52.99,53.04,14064.0,51.6,51.6778,51.5611,51.6097,14064.0
2019-07-08 14:00:00,53.01,53.01,52.82,52.98,14968.0,51.5805,51.5805,51.3956,51.5513,14968.0
2019-07-08 14:30:00,52.99,53.18,52.97,53.02,14232.0,51.5611,51.7459,51.5416,51.5902,14232.0
2019-07-08 15:00:00,53.03,53.12,53.0,53.06,14304.0,51.6,51.6876,51.5708,51.6292,14304.0
2019-07-08 15:30:00,53.13,53.21,53.07,53.1,49956.0,51.6973,51.7751,51.6389,51.6681,49956.0
2019-07-09 09:30:00,52.95,52.95,52.65,52.78,3320.0,51.5221,51.5221,51.2302,51.3567,3320.0
2019-07-09 10:00:00,52.78,53.13,52.78,53.06,18400.0,51.3567,51.6973,51.3567,51.6292,18400.0
2019-07-09 10:30:00,53.13,53.14,52.98,52.98,15200.0,51.6973,51.707,51.5513,51.5513,15200.0
2019-07-09 11:00:00,52.98,53.26,52.98,53.21,19036.0,51.5513,51.8238,51.5513,51.7751,19036.0
2019-07-09 11:30:00,53.17,53.18,53.05,53.05,2860.0,51.7362,51.7459,51.6194,51.6194,2860.0
2019-07-09 12:00:00,53.15,53.15,53.04,53.05,6800.0,51.7167,51.7167,51.6097,51.6194,6800.0
2019-07-09 12:30:00,53.1,53.15,53.05,53.05,5600.0,51.6681,51.7167,51.6194,51.6194,5600.0
2019-07-09 13:00:00,53.02,53.09,52.91,53.06,46344.0,51.5902,51.6584,51.4832,51.6292,46344.0
2019-07-09 13:30:00,53.07,53.11,53.03,53.09,13056.0,51.6389,51.6778,51.6,51.6584,13056.0
2019-07-09 14:00:00,53.11,53.22,53.11,53.16,3644.0,51.6778,51.7849,51.6778,51.7265,3644.0
2019-07-09 14:30:00,53.17,53.45,53.17,53.45,21200.0,51.7362,52.0087,51.7362,52.0087,21200.0
2019-07-09 15:00:00,53.45,53.45,53.08,53.08,10800.0,52.0087,52.0087,51.6486,51.6486,10800.0
2019-07-09 15:30:00,53.03,53.18,53.01,53.13,52276.0,51.6,51.7459,51.5805,51.6973,52276.0
2019-07-10 09:30:00,53.23,53.44,53.02,53.33,26592.0,51.7946,51.9989,51.5902,51.8919,26592.0
2019-07-10 10:00:00,53.32,53.37,53.18,53.31,22808.0,51.8822,51.9308,51.7459,51.8724,22808.0
2019-07-10 10:30:00,53.29,53.33,53.13,53.13,18020.0,51.853,51.8919,51.6973,51.6973,18020.0
2019-07-10 11:00:00,53.06,53.26,53.06,53.26,11200.0,51.6292,51.8238,51.6292,51.8238,11200.0
2019-07-10 11:30:00,53.27,53.47,53.27,53.47,4000.0,51.8335,52.0281,51.8335,52.0281,4000.0
2019-07-10 12:00:00,53.51,53.55,53.39,53.39,16468.0,52.067,52.106,51.9503,51.9503,16468.0
2019-07-10 12:30:00,53.38,53.44,53.26,53.34,13260.0,51.9405,51.9989,51.8238,51.9016,13260.0
2019-07-10 13:00:00,53.34,53.34,53.33,53.33,2400.0,51.9016,51.9016,51.8919,51.8919,2400.0
2019-07-10 13:30:00,53.29,53.34,53.27,53.34,4800.0,51.853,51.9016,51.8335,51.9016,4800.0
2019-07-10 14:00:00,53.38,53.38,53.19,53.2,7200.0,51.9405,51.9405,51.7557,51.7654,7200.0
2019-07-10 14:30:00,53.22,53.37,53.21,53.31,10000.0,51.7849,51.9308,51.7751,51.8724,10000.0
2019-07-10 15:00:00,53.31,53.36,53.22,53.22,12296.0,51.8724,51.9211,51.7849,51.7849,12296.0
2019-07-10 15:30:00,53.22,53.29,53.16,53.25,39556.0,51.7849,51.853,51.7265,51.814,39556.0
2019-07-11 09:30:00,53.18,53.25,52.67,52.85,17096.0,51.7459,51.814,51.2497,51.4248,17096.0
2019-07-11 10:00:00,53.13,53.16,52.65,52.73,21612.0,51.6973,51.7265,51.2302,51.3081,21612.0
2019-07-11 10:30:00,52.7,52.7,52.31,52.51,21148.0,51.2789,51.2789,50.8994,51.094,21148.0
2019-07-11 11:00:00,52.51,52.7,52.47,52.55,13040.0,51.094,51.2789,51.0551,51.1329,13040.0
2019-07-11 11:30:00,52.59,52.67,52.57,52.63,5568.0,51.1718,51.2497,51.1524,51.2108,5568.0
2019-07-11 12:00:00,52.72,52.72,52.54,52.6,9256.0,51.2983,51.2983,51.1232,51.1816,9256.0
2019-07-11 12:30:00,52.58,52.62,52.49,52.49,8204.0,51.1621,51.201,51.0745,51.0745,8204.0
2019-07-11 13:00:00,52.49,52.49,52.18,52.18,10000.0,51.0745,51.0745,50.7729,50.7729,10000.0
2019-07-11 13:30:00,52.17,52.21,52.08,52.08,3200.0,50.7632,50.8021,50.6756,50.6756,3200.0
2019-07-11 14:00:00,52.3,52.3,52.1,52.13,8400.0,50.8897,50.8897,50.6951,50.7242,8400.0
2019-07-11 14:30:00,52.26,52.35,52.18,52.18,9400.0,50.8507,50.9383,50.7729,50.7729,9400.0
2019-07-11 15:00:00,52.18,52.26,52.15,52.21,10780.0,50.7729,50.8507,50.7437,50.8021,10780.0
2019-07-11 15:30:00,52.19,52.21,52.04,52.2,55444.0,50.7826,50.8021,50.6367,50.7924,55444.0
2019-07-12 09:30:00,51.96,51.96,51.54,51.54,8120.0,50.5588,50.5588,50.1502,50.1502,8120.0
2019-07-12 10:00:00,51.66,51.96,51.66,51.9,14884.0,50.2669,50.5588,50.2669,50.5004,14884.0
2019-07-12 10:30:00,51.78,51.8,51.71,51.72,3600.0,50.3837,50.4031,50.3156,50.3253,3600.0
2019-07-12 11:00:00,51.75,51.91,51.74,51.85,4400.0,50.3545,50.5102,50.3448,50.4518,4400.0
2019-07-12 11:30:00,51.89,52.09,51.86,51.99,14632.0,50.4907,50.6853,50.4615,50.588,14632.0
2019-07-12 12:00:00,51.99,51.99,51.81,51.81,23484.0,50.588,50.588,50.4129,50.4129,23484.0
2019-07-12 12:30:00,51.74,52.03,51.73,52.03,6000.0,50.3448,50.6269,50.335,50.6269,6000.0
2019-07-12 13:00:00,51.95,52.1,51.89,52.1,8000.0,50.5491,50.6951,50.4907,50.6951,8000.0
2019-07-12 13:30:00,52.19,52.37,52.19,52.29,6840.0,50.7826,50.9578,50.7826,50.8799,6840.0
2019-07-12 14:00:00,52.38,52.47,52.26,52.46,6608.0,50.9675,51.0551,50.8507,51.0453,6608.0
2019-07-12 14:30:00,52.47,52.57,52.42,52.54,9624.0,51.0551,51.1524,51.0064,51.1232,9624.0
2019-07-12 15:00:00,52.58,52.58,52.34,52.34,10236.0,51.1621,51.1621,50.9286,50.9286,10236.0
2019-07-12 15:30:00,52.37,52.48,52.31,52.33,29508.0,50.9578,51.0648,50.8994,50.9189,29508.0
2019-07-15 09:30:00,52.52,52.52,52.13,52.21,9804.0,51.1037,51.1037,50.7242,50.8021,9804.0
2019-07-15 10:00:00,52.27,52.52,52.27,52.45,15132.0,50.8605,51.1037,50.8605,51.0356,15132.0
2019-07-15 10:30:00,52.56,52.56,52.4,52.46,6400.0,51.1427,51.1427,50.987,51.0453,6400.0
2019-07-15 11:00:00,52.46,52.51,52.33,52.35,11200.0,51.0453,51.094,50.9189,50.9383,11200.0
2019-07-15 11:30:00,52.37,52.71,52.35,52.5,8388.0,50.9578,51.2886,50.9383,51.0843,8388.0
2019-07-15 12:00:00,52.55,52.55,52.41,52.54,8800.0,51.1329,51.1329,50.9967,51.1232,8800.0
2019-07-15 12:30:00,52.55,52.97,52.54,52.68,14800.0,51.1329,51.5416,51.1232,51.2594,14800.0
2019-07-15 13:00:00,52.7,52.95,52.7,52.82,15048.0,51.2789,51.5221,51.2789,51.3956,15048.0
2019-07-15 13:30:00,52.84,52.96,52.67,52.71,12440.0,51.4151,51.5319,51.2497,51.2886,12440.0
2019-07-15 14:00:00,52.71,52.71,52.56,52.56,7200.0,51.2886,51.2886,51.1427,51.1427,7200.0
2019-07-15 14:30:00,52.54,52.96,52.54,52.96,20400.0,51.1232,51.5319,51.1232,51.5319,20400.0
2019-07-15 15:00:00,52.96,53.08,52.6,52.6,22064.0,51.5319,51.6486,51.1816,51.1816,22064.0
2019-07-15 15:30:00,52.67,52.91,52.64,52.64,59888.0,51.2497,51.4832,51.2205,51.2205,59888.0
2019-07-16 09:30:00,52.63,52.63,52.39,52.49,53428.0,51.2108,51.2108,50.9772,51.0745,53428.0
2019-07-16 10:00:00,52.5,52.74,52.44,52.74,45532.0,51.0843,51.3178,51.0259,51.3178,45532.0
2019-07-16 10:30:00,52.75,52.75,52.53,52.69,49688.0,51.3275,51.3275,51.1135,51.2691,49688.0
2019-07-16 11:00:00,52.76,52.76,52.48,52.68,10400.0,51.3373,51.3373,51.0648,51.2594,10400.0
2019-07-16 11:30:00,52.72,52.72,52.56,52.56,5200.0,51.2983,51.2983,51.1427,51.1427,5200.0
2019-07-16 12:00:00,52.47,52.58,52.43,52.56,8200.0,51.0551,51.1621,51.0162,51.1427,8200.0
2019-07-16 12:30:00,52.56,52.7,52.52,52.7,54680.0,51.1427,51.2789,51.1037,51.2789,54680.0
2019-07-16 13:00:00,52.8,52.9,52.76,52.85,6820.0,51.3762,51.4735,51.3373,51.4248,6820.0
2019-07-16 13:30:00,52.78,52.78,52.62,52.67,9200.0,51.3567,51.3567,51.201,51.2497,9200.0
2019-07-16 14:00:00,52.53,52.72,52.53,52.67,9600.0,51.1135,51.2983,51.1135,51.2497,9600.0
2019-07-16 14:30:00,52.66,52.74,52.6,52.6,8204.0,51.24,51.3178,51.1816,51.1816,8204.0
2019-07-16 15:00:00,52.63,52.7,52.53,52.53,24040.0,51.2108,51.2789,51.1135,51.1135,24040.0
2019-07-16 15:30:00,52.48,52.74,52.48,52.52,124460.0,51.0648,51.3178,51.0648,51.1037,124460.0
2019-07-17 09:30:00,52.55,53.04,52.55,52.9,9308.0,51.1329,51.6097,51.1329,51.4735,9308.0
2019-07-17 10:00:00,52.94,53.08,52.66,52.79,15616.0,51.5124,51.6486,51.24,51.3664,15616.0
2019-07-17 10:30:00,52.74,52.92,52.68,52.92,8800.0,51.3178,51.4929,51.2594,51.4929,8800.0
2019-07-17 11:00:00,52.84,52.84,52.69,52.69,4400.0,51.4151,51.4151,51.2691,51.2691,4400.0
2019-07-17 11:30:00,52.73,52.92,52.73,52.77,15628.0,51.3081,51.4929,51.3081,51.347,15628.0
2019-07-17 12:00:00,52.81,52.85,52.72,52.77,5200.0,51.3859,51.4248,51.2983,51.347,5200.0
2019-07-17 12:30:00,52.77,52.87,52.73,52.87,10860.0,51.347,51.4443,51.3081,51.4443,10860.0
2019-07-17 13:00:00,52.77,52.79,52.76,52.76,2800.0,51.347,51.3664,51.3373,51.3373,2800.0
2019-07-17 13:30:00,52.75,52.79,52.74,52.76,5096.0,51.3275,51.3664,51.3178,51.3373,5096.0
2019-07-17 14:00:00,52.69,52.69,52.43,52.5,23076.0,51.2691,51.2691,51.0162,51.0843,23076.0
2019-07-17 14:30:00,52.54,52.54,52.48,52.49,6000.0,51.1232,51.1232,51.0648,51.0745,6000.0
2019-07-17 15:00:00,52.52,52.64,52.52,52.6,9696.0,51.1037,51.2205,51.1037,51.1816,9696.0
2019-07-17 15:30:00,52.57,52.66,52.49,52.5,64024.0,51.1524,51.24,51.0745,51.0843,64024.0
2019-07-18 09:30:00,52.44,52.6,52.44,52.56,9436.0,51.0259,51.1816,51.0259,51.1427,9436.0
2019-07-18 10:00:00,52.68,52.85,52.68,52.85,6000.0,51.2594,51.4248,51.2594,51.4248,6000.0
2019-07-18 10:30:00,52.95,53.21,52.86,52.99,13200.0,51.5221,51.7751,51.4346,51.5611,13200.0
2019-07-18 11:00:00,53.07,53.07,52.72,52.78,21316.0,51.6389,51.6389,51.2983,51.3567,21316.0
2019-07-18 11:30:00,52.74,52.87,52.74,52.86,2000.0,51.3178,51.4443,51.3178,51.4346,2000.0
2019-07-18 12:00:00,52.87,52.97,52.86,52.97,3200.0,51.4443,51.5416,51.4346,51.5416,3200.0
2019-07-18 12:30:00,53.0,53.06,52.96,52.96,8800.0,51.5708,51.6292,51.5319,51.5319,8800.0
2019-07-18 13:00:00,53.0,53.07,52.96,53.07,5540.0,51.5708,51.6389,51.5319,51.6389,5540.0
2019-07-18 13:30:00,53.09,53.11,52.99,53.11,4800.0,51.6584,51.6778,51.5611,51.6778,4800.0
2019-07-18 14:00:00,53.17,53.46,53.17,53.46,4792.0,51.7362,52.0184,51.7362,52.0184,4792.0
2019-07-18 14:30:00,53.35,53.47,53.27,53.27,10844.0,51.9113,52.0281,51.8335,51.8335,10844.0
2019-07-18 15:00:00,53.28,53.58,53.28,53.52,37668.0,51.8432,52.1351,51.8432,52.0768,37668.0
2019-07-18 15:30:00,53.57,53.65,53.28,53.65,110120.0,52.1254,52.2033,51.8432,52.2033,110120.0
2019-07-19 09:30:00,53.68,53.8,52.98,53.8,12040.0,52.2324,52.3492,51.5513,52.3492,12040.0
2019-07-19 10:00:00,53.73,54.02,53.73,53.81,49200.0,52.2811,52.5633,52.2811,52.3589,49200.0
2019-07-19 10:30:00,53.82,53.99,53.69,53.73,12800.0,52.3687,52.5341,52.2422,52.2811,12800.0
2019-07-19 11:00:00,53.79,53.8,53.66,53.73,7244.0,52.3395,52.3492,52.213,52.2811,7244.0
2019-07-19 11:30:00,53.73,53.73,53.45,53.55,5000.0,52.2811,52.2811,52.0087,52.106,5000.0
2019-07-19 12:00:00,53.51,53.59,53.44,53.51,10000.0,52.067,52.1449,51.9989,52.067,10000.0
2019-07-19 12:30:00,53.6,53.63,53.52,53.59,11200.0,52.1546,52.1838,52.0768,52.1449,11200.0
2019-07-19 13:00:00,53.53,53.61,53.46,53.49,9400.0,52.0865,52.1643,52.0184,52.0476,9400.0
2019-07-19 13:30:00,53.48,53.48,53.15,53.17,8976.0,52.0378,52.0378,51.7167,51.7362,8976.0
2019-07-19 14:00:00,53.2,53.27,52.76,52.77,27200.0,51.7654,51.8335,51.3373,51.347,27200.0
2019-07-19 14:30:00,52.76,52.8,52.59,52.59,14856.0,51.3373,51.3762,51.1718,51.1718,14856.0
2019-07-19 15:00:00,52.64,52.66,52.47,52.54,12072.0,51.2205,51.24,51.0551,51.1232,12072.0
2019-07-19 15:30:00,52.57,52.63,52.28,52.37,44404.0,51.1524,51.2108,50.8702,50.9578,44404.0
2019-07-22 09:30:00,52.54,52.54,52.26,52.5,10736.0,51.1232,51.1232,50.8507,51.0843,10736.0
2019-07-22 10:00:00,52.54,52.72,52.37,52.72,14432.0,51.1232,51.2983,50.9578,51.2983,14432.0
2019-07-22 10:30:00,52.71,52.98,52.67,52.76,14400.0,51.2886,51.5513,51.2497,51.3373,14400.0
2019-07-22 11:00:00,52.82,52.82,52.43,52.62,20404.0,51.3956,51.3956,51.0162,51.201,20404.0
2019-07-22 11:30:00,52.69,52.75,52.63,52.63,5600.0,51.2691,51.3275,51.2108,51.2108,5600.0
2019-07-22 12:00:00,52.61,52.83,52.6,52.73,16044.0,51.1913,51.4054,51.1816,51.3081,16044.0
2019-07-22 12:30:00,52.69,52.73,52.59,52.65,10800.0,51.2691,51.3081,51.1718,51.2302,10800.0
2019-07-22 13:00:00,52.6,52.6,52.47,52.52,52588.0,51.1816,51.1816,51.0551,51.1037,52588.0
2019-07-22 13:30:00,52.48,52.59,52.37,52.58,164712.0,51.0648,51.1718,50.9578,51.1621,164712.0
2019-07-22 14:00:00,52.65,52.67,52.36,52.36,44976.0,51.2302,51.2497,50.948,50.948,44976.0
2019-07-22 14:30:00,52.34,52.44,52.26,52.44,10400.0,50.9286,51.0259,50.8507,51.0259,10400.0
2019-07-22 15:00:00,52.45,52.46,52.17,52.31,19548.0,51.0356,51.0453,50.7632,50.8994,19548.0
2019-07-22 15:30:00,52.29,52.35,52.01,52.2,66468.0,50.8799,50.9383,50.6075,50.7924,66468.0
2019-07-23 09:30:00,52.36,52.36,51.93,51.93,1240.0,50.948,50.948,50.5296,50.5296,1240.0
2019-07-23 10:00:00,51.94,52.14,51.94,52.14,6816.0,50.5394,50.734,50.5394,50.734,6816.0
2019-07-23 10:30:00,52.04,52.06,51.86,51.9,105388.0,50.6367,50.6561,50.4615,50.5004,105388.0
2019-07-23 11:00:00,51.94,52.06,51.87,51.87,133180.0,50.5394,50.6561,50.4713,50.4713,133180.0
2019-07-23 11:30:00,51.8,51.8,51.58,51.58,10676.0,50.4031,50.4031,50.1891,50.1891,10676.0
2019-07-23 12:00:00,51.59,51.9,51.54,51.86,43600.0,50.1988,50.5004,50.1502,50.4615,43600.0
2019-07-23 12:30:00,51.89,51.92,51.63,51.69,103020.0,50.4907,50.5199,50.2377,50.2961,103020.0
2019-07-23 13:00:00,51.7,51.79,51.7,51.71,8872.0,50.3058,50.3934,50.3058,50.3156,8872.0
2019-07-23 13:30:00,51.7,52.04,51.7,51.89,34400.0,50.3058,50.6367,50.3058,50.4907,34400.0
2019-07-23 14:00:00,51.89,51.97,51.8,51.97,6200.0,50.4907,50.5686,50.4031,50.5686,6200.0
2019-07-23 14:30:00,51.9,52.01,51.84,51.84,18424.0,50.5004,50.6075,50.4421,50.4421,18424.0
2019-07-23 15:00:00,51.82,52.05,51.82,51.97,14192.0,50.4226,50.6464,50.4226,50.5686,14192.0
2019-07-23 15:30:00,51.98,52.08,51.88,51.97,38464.0,50.5783,50.6756,50.481,50.5686,38464.0
2019-07-24 09:30:00,51.81,51.94,51.5,51.94,14628.0,50.4129,50.5394,50.1112,50.5394,14628.0
2019-07-24 10:00:00,52.04,52.12,51.51,51.51,44856.0,50.6367,50.7145,50.121,50.121,44856.0
2019-07-24 10:30:00,51.5,51.5,51.22,51.28,32216.0,50.1112,50.1112,49.8388,49.8972,32216.0
2019-07-24 11:00:00,51.37,51.43,51.22,51.22,11900.0,49.9847,50.0431,49.8388,49.8388,11900.0
2019-07-24 11:30:00,51.29,51.56,51.09,51.55,23844.0,49.9069,50.1696,49.7123,50.1599,23844.0
2019-07-24 12:00:00,51.68,51.71,51.66,51.71,2000.0,50.2864,50.3156,50.2669,50.3156,2000.0
2019-07-24 12:30:00,51.88,51.92,51.38,51.52,30088.0,50.481,50.5199,49.9945,50.1307,30088.0
2019-07-24 13:00:00,51.54,51.58,51.49,51.58,5200.0,50.1502,50.1891,50.1015,50.1891,5200.0
2019-07-24 13:30:00,51.6,51.72,51.59,51.72,17664.0,50.2085,50.3253,50.1988,50.3253,17664.0
2019-07-24 14:00:00,51.84,51.84,51.68,51.72,11620.0,50.4421,50.4421,50.2864,50.3253,11620.0
2019-07-24 14:30:00,51.85,52.09,51.85,52.09,6632.0,50.4518,50.6853,50.4518,50.6853,6632.0
2019-07-24 15:00:00,52.16,52.26,52.1,52.16,14316.0,50.7534,50.8507,50.6951,50.7534,14316.0
2019-07-24 15:30:00,52.14,52.31,52.13,52.24,33148.0,50.734,50.8994,50.7242,50.8313,33148.0
2019-07-25 09:30:00,52.18,52.18,51.83,51.97,40156.0,50.7729,50.7729,50.4323,50.5686,40156.0
2019-07-25 10:00:00,52.08,52.34,52.01,52.27,24232.0,50.6756,50.9286,50.6075,50.8605,24232.0
2019-07-25 10:30:00,52.21,52.63,52.21,52.6,10400.0,50.8021,51.2108,50.8021,51.1816,10400.0
2019-07-25 11:00:00,52.57,52.67,52.35,52.4,9028.0,51.1524,51.2497,50.9383,50.987,9028.0
2019-07-25 11:30:00,52.6,52.6,52.47,52.55,3856.0,51.1816,51.1816,51.0551,51.1329,3856.0
2019-07-25 12:00:00,52.43,52.5,52.36,52.49,4000.0,51.0162,51.0843,50.948,51.0745,4000.0
2019-07-25 12:30:00,52.36,52.37,52.26,52.34,5200.0,50.948,50.9578,50.8507,50.9286,5200.0
2019-07-25 13:00:00,52.33,52.35,52.22,52.3,7600.0,50.9189,50.9383,50.8118,50.8897,7600.0
2019-07-25 13:30:00,52.19,52.31,52.19,52.31,11460.0,50.7826,50.8994,50.7826,50.8994,11460.0
2019-07-25 14:00:00,52.35,52.56,52.35,52.55,4400.0,50.9383,51.1427,50.9383,51.1329,4400.0
2019-07-25 14:30:00,52.56,52.63,52.38,52.41,9600.0,51.1427,51.2108,50.9675,50.9967,9600.0
2019-07-25 15:00:00,52.47,52.47,52.24,52.4,18800.0,51.0551,51.0551,50.8313,50.987,18800.0
2019-07-25 15:30:00,52.49,52.65,52.41,52.51,24504.0,51.0745,51.2302,50.9967,51.094,24504.0
2019-07-26 09:30:00,52.55,53.05,52.48,52.72,12172.0,51.1329,51.6194,51.0648,51.2983,12172.0
2019-07-26 10:00:00,52.99,52.99,52.84,52.89,3200.0,51.5611,51.5611,51.4151,51.4638,3200.0
2019-07-26 10:30:00,52.95,53.38,52.94,53.2,14800.0,51.5221,51.9405,51.5124,51.7654,14800.0
2019-07-26 11:00:00,53.26,53.27,53.23,53.26,3600.0,51.8238,51.8335,51.7946,51.8238,3600.0
2019-07-26 11:30:00,53.3,53.46,53.26,53.26,7404.0,51.8627,52.0184,51.8238,51.8238,7404.0
2019-07-26 12:00:00,53.35,53.35,53.27,53.33,7200.0,51.9113,51.9113,51.8335,51.8919,7200.0
2019-07-26 12:30:00,53.3,53.54,53.3,53.42,8400.0,51.8627,52.0962,51.8627,51.9795,8400.0
2019-07-26 13:00:00,53.35,53.38,53.31,53.34,6400.0,51.9113,51.9405,51.8724,51.9016,6400.0
2019-07-26 13:30:00,53.33,53.54,53.27,53.27,39452.0,51.8919,52.0962,51.8335,51.8335,39452.0
2019-07-26 14:00:00,53.25,53.44,53.25,53.39,27028.0,51.814,51.9989,51.814,51.9503,27028.0
2019-07-26 14:30:00,53.37,53.46,53.32,53.45,15600.0,51.9308,52.0184,51.8822,52.0087,15600.0
2019-07-26 15:00:00,53.46,53.63,53.45,53.55,22036.0,52.0184,52.1838,52.0087,52.106,22036.0
2019-07-26 15:30:00,53.57,53.72,53.55,53.7,83604.0,52.1254,52.2714,52.106,52.2519,83604.0
2019-07-29 09:30:00,53.58,53.58,52.99,53.08,70896.0,52.1351,52.1351,51.5611,51.6486,70896.0
2019-07-29 10:00:00,53.07,53.29,52.93,53.27,7600.0,51.6389,51.853,51.5027,51.8335,7600.0
2019-07-29 10:30:00,53.27,53.44,53.25,53.4,3716.0,51.8335,51.9989,51.814,51.96,3716.0
2019-07-29 11:00:00,53.42,53.42,53.21,53.21,3600.0,51.9795,51.9795,51.7751,51.7751,3600.0
2019-07-29 11:30:00,53.34,53.59,53.33,53.56,26000.0,51.9016,52.1449,51.8919,52.1157,26000.0
2019-07-29 12:00:00,53.54,53.54,53.42,53.48,2000.0,52.0962,52.0962,51.9795,52.0378,2000.0
2019-07-29 12:30:00,53.56,53.57,53.42,53.51,3600.0,52.1157,52.1254,51.9795,52.067,3600.0
2019-07-29 13:00:00,53.52,53.52,53.41,53.43,6800.0,52.0768,52.0768,51.9697,51.9892,6800.0
2019-07-29 13:30:00,53.42,53.42,53.19,53.2,7200.0,51.9795,51.9795,51.7557,51.7654,7200.0
2019-07-29 14:00:00,53.24,53.66,53.16,53.4,50008.0,51.8043,52.213,51.7265,51.96,50008.0
2019-07-29 14:30:00,53.37,53.52,53.36,53.36,13820.0,51.9308,52.0768,51.9211,51.9211,13820.0
2019-07-29 15:00:00,53.44,53.75,53.4,53.69,26980.0,51.9989,52.3006,51.96,52.2422,26980.0
2019-07-29 15:30:00,53.63,54.01,53.62,53.76,169740.0,52.1838,52.5536,52.1741,52.3103,169740.0
2019-07-30 09:30:00,53.37,53.64,53.37,53.61,7316.0,51.9308,52.1935,51.9308,52.1643,7316.0
2019-07-30 10:00:00,53.49,53.62,53.44,53.47,16828.0,52.0476,52.1741,51.9989,52.0281,16828.0
2019-07-30 10:30:00,53.55,53.55,53.45,53.5,8800.0,52.106,52.106,52.0087,52.0573,8800.0
2019-07-30 11:00:00,53.47,53.65,53.47,53.49,6400.0,52.0281,52.2033,52.0281,52.0476,6400.0
2019-07-30 11:30:00,53.47,53.55,53.37,53.37,6900.0,52.0281,52.106,51.9308,51.9308,6900.0
2019-07-30 12:00:00,53.37,53.42,53.35,53.35,6000.0,51.9308,51.9795,51.9113,51.9113,6000.0
2019-07-30 12:30:00,53.23,53.38,53.21,53.3,27944.0,51.7946,51.9405,51.7751,51.8627,27944.0
2019-07-30 13:00:00,53.32,53.34,52.83,52.85,80260.0,51.8822,51.9016,51.4054,51.4248,80260.0
2019-07-30 13:30:00,52.82,52.87,52.68,52.73,28456.0,51.3956,51.4443,51.2594,51.3081,28456.0
2019-07-30 14:00:00,52.75,52.75,52.61,52.65,8400.0,51.3275,51.3275,51.1913,51.2302,8400.0
2019-07-30 14:30:00,52.7,52.72,52.52,52.59,6800.0,51.2789,51.2983,51.1037,51.1718,6800.0
2019-07-30 15:00:00,52.59,52.63,52.49,52.49,21372.0,51.1718,51.2108,51.0745,51.0745,21372.0
2019-07-30 15:30:00,52.49,52.63,52.43,52.6,58652.0,51.0745,51.2108,51.0162,51.1816,58652.0
2019-07-31 09:30:00,52.51,53.09,52.51,52.78,11168.0,51.094,51.6584,51.094,51.3567,11168.0
2019-07-31 10:00:00,52.68,53.03,52.63,52.99,32348.0,51.2594,51.6,51.2108,51.5611,32348.0
2019-07-31 10:30:00,53.05,53.35,53.05,53.34,12424.0,51.6194,51.9113,51.6194,51.9016,12424.0
2019-07-31 11:00:00,53.36,53.39,53.17,53.24,10672.0,51.9211,51.9503,51.7362,51.8043,10672.0
2019-07-31 11:30:00,53.22,53.26,53.1,53.1,4800.0,51.7849,51.8238,51.6681,51.6681,4800.0
2019-07-31 12:00:00,53.15,53.24,53.13,53.24,4884.0,51.7167,51.8043,51.6973,51.8043,4884.0
2019-07-31 12:30:00,53.24,53.27,53.19,53.27,4800.0,51.8043,51.8335,51.7557,51.8335,4800.0
2019-07-31 13:00:00,53.31,53.37,53.17,53.17,8400.0,51.8724,51.9308,51.7362,51.7362,8400.0
2019-07-31 13:30:00,53.19,53.36,53.19,53.36,11700.0,51.7557,51.9211,51.7557,51.9211,11700.0
2019-07-31 14:00:00,53.24,53.24,52.82,53.07,4868.0,51.8043,51.8043,51.3956,51.6389,4868.0
2019-07-31 14:30:00,53.22,53.28,52.31,52.82,33212.0,51.7849,51.8432,50.8994,51.3956,33212.0
2019-07-31 15:00:00,52.75,53.07,52.43,53.03,23996.0,51.3275,51.6389,51.0162,51.6,23996.0
2019-07-31 15:30:00,52.97,53.06,52.47,52.54,116024.0,51.5416,51.6292,51.0551,51.1232,116024.0
2019-08-01 09:30:00,52.89,52.89,52.4,52.64,25812.0,51.4638,51.4638,50.987,51.2205,25812.0
2019-08-01 10:00:00,52.3,53.13,52.3,53.13,4400.0,50.8897,51.6973,50.8897,51.6973,4400.0
2019-08-01 10:30:00,53.26,53.31,52.95,53.22,9584.0,51.8238,51.8724,51.5221,51.7849,9584.0
2019-08-01 11:00:00,53.26,53.27,53.0,53.23,8276.0,51.8238,51.8335,51.5708,51.7946,8276.0
2019-08-01 11:30:00,53.38,53.4,53.32,53.37,10288.0,51.9405,51.96,51.8822,51.9308,10288.0
2019-08-01 12:00:00,53.34,53.49,53.28,53.34,18352.0,51.9016,52.0476,51.8432,51.9016,18352.0
2019-08-01 12:30:00,53.34,53.47,53.34,53.45,9728.0,51.9016,52.0281,51.9016,52.0087,9728.0
2019-08-01 13:00:00,53.5,53.66,53.26,53.26,18548.0,52.0573,52.213,51.8238,51.8238,18548.0
2019-08-01 13:30:00,53.26,53.26,52.78,52.94,28888.0,51.8238,51.8238,51.3567,51.5124,28888.0
2019-08-01 14:00:00,52.96,52.97,52.72,52.91,20352.0,51.5319,51.5416,51.2983,51.4832,20352.0
2019-08-01 14:30:00,52.79,52.81,52.49,52.6,18468.0,51.3664,51.3859,51.0745,51.1816,18468.0
2019-08-01 15:00:00,52.66,52.9,52.46,52.74,13712.0,51.24,51.4735,51.0453,51.3178,13712.0
2019-08-01 15:30:00,52.81,52.96,52.55,52.73,82592.0,51.3859,51.5319,51.1329,51.3081,82592.0
2019-08-02 09:30:00,52.59,52.89,52.21,52.38,14476.0,51.1718,51.4638,50.8021,50.9675,14476.0
2019-08-02 10:00:00,52.5,52.59,52.13,52.59,23804.0,51.0843,51.1718,50.7242,51.1718,23804.0
2019-08-02 10:30:00,52.24,52.24,51.66,51.66,9804.0,50.8313,50.8313,50.2669,50.2669,9804.0
2019-08-02 11:00:00,51.64,51.88,51.48,51.74,17000.0,50.2475,50.481,50.0918,50.3448,17000.0
2019-08-02 11:30:00,51.74,51.96,51.74,51.96,3200.0,50.3448,50.5588,50.3448,50.5588,3200.0
2019-08-02 12:00:00,51.68,51.93,51.68,51.93,11620.0,50.2864,50.5296,50.2864,50.5296,11620.0
2019-08-02 12:30:00,51.99,51.99,51.7,51.7,3600.0,50.588,50.588,50.3058,50.3058,3600.0
2019-08-02 13:00:00,51.66,51.67,51.48,51.51,10000.0,50.2669,50.2767,50.0918,50.121,10000.0
2019-08-02 13:30:00,51.27,51.5,51.27,51.35,9956.0,49.8874,50.1112,49.8874,49.9653,9956.0
2019-08-02 14:00:00,51.35,51.6,51.26,51.34,17200.0,49.9653,50.2085,49.8777,49.9556,17200.0
2019-08-02 14:30:00,51.39,51.46,51.23,51.26,22800.0,50.0042,50.0723,49.8485,49.8777,22800.0
2019-08-02 15:00:00,51.32,51.59,51.21,51.59,6536.0,49.9361,50.1988,49.8291,50.1988,6536.0
2019-08-02 15:30:00,51.52,51.63,51.41,51.46,31820.0,50.1307,50.2377,50.0237,50.0723,31820.0
2019-08-05 09:30:00,50.54,50.81,49.87,50.36,30788.0,49.1771,49.4398,48.5252,49.002,30788.0
2019-08-05 10:00:00,50.68,50.72,50.15,50.47,30184.0,49.3133,49.3523,48.7976,49.109,30184.0
2019-08-05 10:30:00,50.43,50.48,50.33,50.43,10400.0,49.0701,49.1187,48.9728,49.0701,10400.0
2019-08-05 11:00:00,50.47,50.72,50.46,50.57,7600.0,49.109,49.3523,49.0993,49.2063,7600.0
2019-08-05 11:30:00,50.59,50.61,50.41,50.44,10000.0,49.2258,49.2452,49.0506,49.0798,10000.0
2019-08-05 12:00:00,50.44,50.56,50.38,50.47,16400.0,49.0798,49.1966,49.0214,49.109,16400.0
2019-08-05 12:30:00,50.46,50.6,50.37,50.52,24400.0,49.0993,49.2355,49.0117,49.1577,24400.0
2019-08-05 13:00:00,50.41,50.56,50.41,50.56,7000.0,49.0506,49.1966,49.0506,49.1966,7000.0
2019-08-05 13:30:00,50.49,50.66,50.39,50.46,20000.0,49.1285,49.2939,49.0312,49.0993,20000.0
2019-08-05 14:00:00,50.43,50.52,50.16,50.16,30000.0,49.0701,49.1577,48.8074,48.8074,30000.0
2019-08-05 14:30:00,50.13,50.25,49.76,49.9,51536.0,48.7782,48.8949,48.4182,48.5544,51536.0
2019-08-05 15:00:00,49.87,50.16,49.68,50.02,34000.0,48.5252,48.8074,48.3403,48.6711,34000.0
2019-08-05 15:30:00,50.07,50.38,49.79,49.79,97392.0,48.7198,49.0214,48.4473,48.4473,97392.0
2019-08-06 09:30:00,47.75,49.32,45.79,48.75,223076.0,46.4624,47.99,44.5552,47.4354,223076.0
2019-08-06 10:00:00,48.75,49.46,48.13,49.16,239864.0,47.4354,48.1262,46.8321,47.8343,239864.0
2019-08-06 10:30:00,49.33,49.66,48.75,48.81,88204.0,47.9998,48.3209,47.4354,47.4938,88204.0
2019-08-06 11:00:00,48.81,48.99,48.52,48.75,26028.0,47.4938,47.6689,47.2116,47.4354,26028.0
2019-08-06 11:30:00,48.74,49.23,48.22,48.75,28400.0,47.4257,47.9024,46.9197,47.4354,28400.0
2019-08-06 12:00:00,49.01,49.01,48.36,48.5,53752.0,47.6884,47.6884,47.0559,47.1921,53752.0
2019-08-06 12:30:00,48.56,48.86,48.56,48.7,24800.0,47.2505,47.5424,47.2505,47.3867,24800.0
2019-08-06 13:00:00,48.75,49.07,48.73,48.74,62284.0,47.4354,47.7468,47.4159,47.4257,62284.0
2019-08-06 13:30:00,48.63,48.79,48.6,48.61,26528.0,47.3186,47.4743,47.2894,47.2992,26528.0
2019-08-06 14:00:00,48.68,48.98,48.59,48.68,36400.0,47.3673,47.6592,47.2797,47.3673,36400.0
2019-08-06 14:30:00,48.64,48.85,48.5,48.73,52952.0,47.3284,47.5327,47.1921,47.4159,52952.0
2019-08-06 15:00:00,48.82,48.93,48.67,48.77,48648.0,47.5035,47.6105,47.3576,47.4549,48648.0
2019-08-06 15:30:00,48.77,48.8,48.45,48.51,176244.0,47.4549,47.484,47.1435,47.2019,176244.0
2019-08-07 09:30:00,47.77,48.35,46.38,47.4,122548.0,46.4818,47.0462,45.1293,46.1218,122548.0
2019-08-07 10:00:00,47.43,47.81,47.4,47.7,38624.0,46.151,46.5207,46.1218,46.4137,38624.0
2019-08-07 10:30:00,47.56,47.74,47.17,47.3,50808.0,46.2775,46.4526,45.898,46.0245,50808.0
2019-08-07 11:00:00,47.27,47.46,47.19,47.31,40388.0,45.9953,46.1802,45.9175,46.0342,40388.0
2019-08-07 11:30:00,47.25,47.42,47.2,47.28,28000.0,45.9758,46.1413,45.9272,46.005,28000.0
2019-08-07 12:00:00,47.29,47.38,47.13,47.29,144404.0,46.0148,46.1023,45.8591,46.0148,144404.0
2019-08-07 12:30:00,47.28,47.51,47.27,47.44,32092.0,46.005,46.2288,45.9953,46.1607,32092.0
2019-08-07 13:00:00,47.44,47.55,47.41,47.51,19300.0,46.1607,46.2678,46.1315,46.2288,19300.0
2019-08-07 13:30:00,47.47,47.74,47.47,47.5,44660.0,46.1899,46.4526,46.1899,46.2191,44660.0
2019-08-07 14:00:00,47.53,47.61,47.44,47.59,28348.0,46.2483,46.3261,46.1607,46.3067,28348.0
2019-08-07 14:30:00,47.59,47.77,47.5,47.67,40696.0,46.3067,46.4818,46.2191,46.3845,40696.0
2019-08-07 15:00:00,47.7,47.7,47.55,47.68,93608.0,46.4137,46.4137,46.2678,46.3942,93608.0
2019-08-07 15:30:00,47.67,47.68,47.49,47.62,94080.0,46.3845,46.3942,46.2094,46.3359,94080.0
2019-08-08 09:30:00,48.05,49.05,48.05,48.82,41768.0,46.7543,47.7273,46.7543,47.5035,41768.0
2019-08-08 10:00:00,48.83,49.06,48.71,48.75,28100.0,47.5132,47.737,47.3965,47.4354,28100.0
2019-08-08 10:30:00,48.72,48.95,48.54,48.88,26944.0,47.4062,47.63,47.2311,47.5619,26944.0
2019-08-08 11:00:00,48.89,48.94,48.59,48.88,27600.0,47.5716,47.6203,47.2797,47.5619,27600.0
2019-08-08 11:30:00,48.91,49.25,48.86,49.08,9068.0,47.5911,47.9219,47.5424,47.7565,9068.0
2019-08-08 12:00:00,49.13,49.13,48.83,48.89,28664.0,47.8051,47.8051,47.5132,47.5716,28664.0
2019-08-08 12:30:00,48.85,49.03,48.75,49.03,67068.0,47.5327,47.7078,47.4354,47.7078,67068.0
2019-08-08 13:00:00,49.03,49.05,48.93,48.96,17036.0,47.7078,47.7273,47.6105,47.6397,17036.0
2019-08-08 13:30:00,48.87,49.19,48.83,49.19,13120.0,47.5522,47.8635,47.5132,47.8635,13120.0
2019-08-08 14:00:00,49.19,49.19,48.84,48.9,17576.0,47.8635,47.8635,47.523,47.5813,17576.0
2019-08-08 14:30:00,48.96,48.96,48.75,48.8,13260.0,47.6397,47.6397,47.4354,47.484,13260.0
2019-08-08 15:00:00,48.85,48.95,48.74,48.81,14800.0,47.5327,47.63,47.4257,47.4938,14800.0
2019-08-08 15:30:00,48.77,48.94,48.67,48.93,116176.0,47.4549,47.6203,47.3576,47.6105,116176.0
2019-08-09 09:30:00,48.6,48.94,48.5,48.57,8036.0,47.2894,47.6203,47.1921,47.2602,8036.0
2019-08-09 10:00:00,48.64,48.69,48.27,48.27,12800.0,47.3284,47.377,46.9683,46.9683,12800.0
2019-08-09 10:30:00,48.26,48.34,48.23,48.34,9600.0,46.9586,47.0364,46.9294,47.0364,9600.0
2019-08-09 11:00:00,48.34,48.42,48.12,48.12,10228.0,47.0364,47.1143,46.8224,46.8224,10228.0
2019-08-09 11:30:00,48.12,48.13,47.81,47.85,10352.0,46.8224,46.8321,46.5207,46.5597,10352.0
2019-08-09 12:00:00,47.88,48.0,47.86,47.86,15600.0,46.5889,46.7056,46.5694,46.5694,15600.0
2019-08-09 12:30:00,47.82,48.09,47.82,48.02,12460.0,46.5305,46.7932,46.5305,46.7251,12460.0
2019-08-09 13:00:00,47.88,48.05,47.78,48.05,9192.0,46.5889,46.7543,46.4916,46.7543,9192.0
2019-08-09 13:30:00,47.99,48.08,47.94,47.94,10860.0,46.6959,46.7835,46.6472,46.6472,10860.0
2019-08-09 14:00:00,47.95,48.04,47.86,48.04,5704.0,46.657,46.7445,46.5694,46.7445,5704.0
2019-08-09 14:30:00,48.03,48.05,47.68,47.79,19508.0,46.7348,46.7543,46.3942,46.5013,19508.0
2019-08-09 15:00:00,47.83,48.04,47.77,48.01,15200.0,46.5402,46.7445,46.4818,46.7153,15200.0
2019-08-09 15:30:00,47.98,48.29,47.96,47.96,60288.0,46.6862,46.9878,46.6667,46.6667,60288.0
2019-08-12 09:30:00,47.96,48.37,47.64,47.75,11244.0,46.6667,47.0656,46.3553,46.4624,11244.0
2019-08-12 10:00:00,47.75,47.87,47.74,47.86,7016.0,46.4624,46.5791,46.4526,46.5694,7016.0
2019-08-12 10:30:00,47.82,47.9,47.74,47.85,25516.0,46.5305,46.6083,46.4526,46.5597,25516.0
2019-08-12 11:00:00,47.87,47.87,47.55,47.76,44568.0,46.5791,46.5791,46.2678,46.4721,44568.0
2019-08-12 11:30:00,47.77,47.81,47.67,47.81,15260.0,46.4818,46.5207,46.3845,46.5207,15260.0
2019-08-12 12:00:00,47.81,47.81,47.58,47.58,12240.0,46.5207,46.5207,46.2969,46.2969,12240.0
2019-08-12 12:30:00,47.63,47.75,47.54,47.63,10396.0,46.3456,46.4624,46.258,46.3456,10396.0
2019-08-12 13:00:00,47.63,47.63,47.38,47.44,6000.0,46.3456,46.3456,46.1023,46.1607,6000.0
2019-08-12 13:30:00,47.39,47.39,47.16,47.18,6000.0,46.1121,46.1121,45.8883,45.9077,6000.0
2019-08-12 14:00:00,47.19,47.29,47.13,47.13,8000.0,45.9175,46.0148,45.8591,45.8591,8000.0
2019-08-12 14:30:00,47.1,47.27,47.01,47.15,25200.0,45.8299,45.9953,45.7423,45.8785,25200.0
2019-08-12 15:00:00,47.16,47.42,47.16,47.37,39192.0,45.8883,46.1413,45.8883,46.0926,39192.0
2019-08-12 15:30:00,47.41,47.71,47.33,47.69,91764.0,46.1315,46.4234,46.0537,46.404,91764.0
2019-08-13 09:30:00,47.31,48.18,47.31,47.95,46240.0,46.0342,46.8808,46.0342,46.657,46240.0
2019-08-13 10:00:00,48.0,49.29,47.96,49.29,63600.0,46.7056,47.9608,46.6667,47.9608,63600.0
2019-08-13 10:30:00,49.28,49.51,48.94,49.48,88832.0,47.9511,48.1749,47.6203,48.1457,88832.0
2019-08-13 11:00:00,49.37,49.41,49.11,49.27,27212.0,48.0387,48.0776,47.7857,47.9414,27212.0
2019-08-13 11:30:00,49.31,49.48,49.24,49.39,7676.0,47.9803,48.1457,47.9122,48.0581,7676.0
2019-08-13 12:00:00,49.39,49.44,49.3,49.31,6800.0,48.0581,48.1068,47.9706,47.9803,6800.0
2019-08-13 12:30:00,49.32,49.32,49.02,49.15,20000.0,47.99,47.99,47.6981,47.8246,20000.0
2019-08-13 13:00:00,49.15,49.24,48.98,49.09,11724.0,47.8246,47.9122,47.6592,47.7662,11724.0
2019-08-13 13:30:00,49.09,49.22,49.02,49.22,13672.0,47.7662,47.8927,47.6981,47.8927,13672.0
2019-08-13 14:00:00,49.19,49.35,49.14,49.28,16764.0,47.8635,48.0192,47.8149,47.9511,16764.0
2019-08-13 14:30:00,49.36,49.52,49.28,49.43,19948.0,48.0289,48.1846,47.9511,48.0971,19948.0
2019-08-13 15:00:00,49.44,49.47,49.23,49.45,31548.0,48.1068,48.136,47.9024,48.1165,31548.0
2019-08-13 15:30:00,49.41,49.47,49.22,49.37,84484.0,48.0776,48.136,47.8927,48.0387,84484.0
2019-08-14 09:30:00,48.77,49.05,48.23,48.43,13788.0,47.4549,47.7273,46.9294,47.124,13788.0
2019-08-14 10:00:00,48.39,48.59,48.22,48.5,71792.0,47.0851,47.2797,46.9197,47.1921,71792.0
2019-08-14 10:30:00,48.5,48.96,48.34,48.81,16656.0,47.1921,47.6397,47.0364,47.4938,16656.0
2019-08-14 11:00:00,48.73,48.83,48.37,48.5,24300.0,47.4159,47.5132,47.0656,47.1921,24300.0
2019-08-14 11:30:00,48.52,48.52,48.22,48.27,7020.0,47.2116,47.2116,46.9197,46.9683,7020.0
2019-08-14 12:00:00,48.23,48.23,48.01,48.12,35952.0,46.9294,46.9294,46.7153,46.8224,35952.0
2019-08-14 12:30:00,48.15,48.34,48.12,48.12,29912.0,46.8516,47.0364,46.8224,46.8224,29912.0
2019-08-14 13:00:00,48.08,48.34,48.06,48.34,17656.0,46.7835,47.0364,46.764,47.0364,17656.0
2019-08-14 13:30:00,48.24,48.52,48.22,48.52,30632.0,46.9391,47.2116,46.9197,47.2116,30632.0
2019-08-14 14:00:00,48.43,48.46,48.16,48.22,11512.0,47.124,47.1532,46.8613,46.9197,11512.0
2019-08-14 14:30:00,48.21,48.25,47.98,48.25,14436.0,46.91,46.9489,46.6862,46.9489,14436.0
2019-08-14 15:00:00,48.19,48.28,48.08,48.1,14824.0,46.8905,46.9781,46.7835,46.8029,14824.0
2019-08-14 15:30:00,48.09,48.28,47.95,48.06,73500.0,46.7932,46.9781,46.657,46.764,73500.0
2019-08-15 09:30:00,48.11,49.89,47.63,48.08,29144.0,46.8903,48.6252,46.4225,46.8611,29144.0
2019-08-15 10:00:00,48.1,48.4,47.9,48.32,74832.0,46.8806,47.173,46.6857,47.095,74832.0
2019-08-15 10:30:00,48.25,48.45,48.03,48.3,30000.0,47.0268,47.2217,46.8124,47.0755,30000.0
2019-08-15 11:00:00,48.2,48.29,48.12,48.29,29324.0,46.978,47.0658,46.9001,47.0658,29324.0
2019-08-15 11:30:00,48.2,48.26,48.03,48.26,25440.0,46.978,47.0365,46.8124,47.0365,25440.0
2019-08-15 12:00:00,48.3,48.37,48.15,48.15,6400.0,47.0755,47.1437,46.9293,46.9293,6400.0
2019-08-15 12:30:00,48.23,48.32,48.16,48.3,8400.0,47.0073,47.095,46.9391,47.0755,8400.0
2019-08-15 13:00:00,48.3,48.34,48.15,48.15,14008.0,47.0755,47.1145,46.9293,46.9293,14008.0
2019-08-15 13:30:00,48.17,48.24,48.01,48.1,30168.0,46.9488,47.017,46.7929,46.8806,30168.0
2019-08-15 14:00:00,47.97,48.26,47.97,48.12,7600.0,46.7539,47.0365,46.7539,46.9001,7600.0
2019-08-15 14:30:00,48.14,48.28,48.07,48.2,17664.0,46.9196,47.056,46.8513,46.978,17664.0
2019-08-15 15:00:00,48.24,48.29,48.18,48.2,15400.0,47.017,47.0658,46.9586,46.978,15400.0
2019-08-15 15:30:00,48.22,48.3,48.21,48.26,75420.0,46.9975,47.0755,46.9878,47.0365,75420.0
2019-08-16 09:30:00,48.79,49.13,48.58,48.89,34132.0,47.5531,47.8845,47.3484,47.6506,34132.0
2019-08-16 10:00:00,48.8,49.1,48.73,49.1,9260.0,47.5628,47.8552,47.4946,47.8552,9260.0
2019-08-16 10:30:00,49.08,49.27,49.01,49.22,8452.0,47.8357,48.0209,47.7675,47.9722,8452.0
2019-08-16 11:00:00,49.22,49.53,49.16,49.49,27412.0,47.9722,48.2743,47.9137,48.2353,27412.0
2019-08-16 11:30:00,49.4,49.44,49.17,49.44,57016.0,48.1476,48.1866,47.9235,48.1866,57016.0
2019-08-16 12:00:00,49.41,49.55,49.41,49.55,18492.0,48.1574,48.2938,48.1574,48.2938,18492.0
2019-08-16 12:30:00,49.56,49.61,49.52,49.54,5572.0,48.3036,48.3523,48.2646,48.2841,5572.0
2019-08-16 13:00:00,49.56,49.65,49.54,49.65,7452.0,48.3036,48.3913,48.2841,48.3913,7452.0
2019-08-16 13:30:00,49.65,49.78,49.64,49.78,19092.0,48.3913,48.518,48.3815,48.518,19092.0
2019-08-16 14:00:00,49.75,49.78,49.32,49.41,37520.0,48.4888,48.518,48.0697,48.1574,37520.0
2019-08-16 14:30:00,49.41,49.48,49.35,49.47,12000.0,48.1574,48.2256,48.0989,48.2159,12000.0
2019-08-16 15:00:00,49.44,49.5,49.38,49.4,15480.0,48.1866,48.2451,48.1281,48.1476,15480.0
2019-08-16 15:30:00,49.4,49.47,49.33,49.39,51884.0,48.1476,48.2159,48.0794,48.1379,51884.0
2019-08-19 09:30:00,49.39,49.68,49.25,49.43,48932.0,48.1379,48.4205,48.0014,48.1769,48932.0
2019-08-19 10:00:00,49.32,49.43,49.16,49.23,86400.0,48.0697,48.1769,47.9137,47.9819,86400.0
2019-08-19 10:30:00,49.23,49.33,49.05,49.05,39052.0,47.9819,48.0794,47.8065,47.8065,39052.0
2019-08-19 11:00:00,49.11,49.16,48.98,49.06,8592.0,47.865,47.9137,47.7383,47.8162,8592.0
2019-08-19 11:30:00,49.03,49.1,48.98,49.06,21000.0,47.787,47.8552,47.7383,47.8162,21000.0
2019-08-19 12:00:00,48.97,48.97,48.7,48.77,14904.0,47.7285,47.7285,47.4654,47.5336,14904.0
2019-08-19 12:30:00,48.68,48.8,48.63,48.64,4460.0,47.4459,47.5628,47.3971,47.4069,4460.0
2019-08-19 13:00:00,48.67,48.7,48.56,48.68,11140.0,47.4361,47.4654,47.3289,47.4459,11140.0
2019-08-19 13:30:00,48.69,48.72,48.5,48.54,21928.0,47.4556,47.4849,47.2704,47.3094,21928.0
2019-08-19 14:00:00,48.49,48.7,48.49,48.7,21216.0,47.2607,47.4654,47.2607,47.4654,21216.0
2019-08-19 14:30:00,48.64,48.85,48.63,48.84,48092.0,47.4069,47.6116,47.3971,47.6018,48092.0
2019-08-19 15:00:00,48.77,48.83,48.63,48.64,14000.0,47.5336,47.5921,47.3971,47.4069,14000.0
2019-08-19 15:30:00,48.65,48.76,48.4,48.4,68844.0,47.4166,47.5239,47.173,47.173,68844.0
2019-08-20 09:30:00,48.41,49.76,48.1,48.36,15716.0,47.1827,48.4985,46.8806,47.134,15716.0
2019-08-20 10:00:00,48.42,48.42,48.19,48.34,31684.0,47.1925,47.1925,46.9683,47.1145,31684.0
2019-08-20 10:30:00,48.4,48.56,48.3,48.56,31600.0,47.173,47.3289,47.0755,47.3289,31600.0
2019-08-20 11:00:00,48.56,48.58,48.43,48.45,7976.0,47.3289,47.3484,47.2022,47.2217,7976.0
2019-08-20 11:30:00,48.37,48.67,48.32,48.6,7200.0,47.1437,47.4361,47.095,47.3679,7200.0
2019-08-20 12:00:00,48.63,48.64,48.37,48.45,67880.0,47.3971,47.4069,47.1437,47.2217,67880.0
2019-08-20 12:30:00,48.44,48.55,48.39,48.46,12000.0,47.212,47.3192,47.1632,47.2315,12000.0
2019-08-20 13:00:00,48.43,48.56,48.37,48.44,19068.0,47.2022,47.3289,47.1437,47.212,19068.0
2019-08-20 13:30:00,48.47,48.49,48.15,48.3,20460.0,47.2412,47.2607,46.9293,47.0755,20460.0
2019-08-20 14:00:00,48.34,48.34,48.13,48.3,2400.0,47.1145,47.1145,46.9098,47.0755,2400.0
2019-08-20 14:30:00,48.26,48.27,48.15,48.18,5200.0,47.0365,47.0463,46.9293,46.9586,5200.0
2019-08-20 15:00:00,48.17,48.25,48.15,48.18,20384.0,46.9488,47.0268,46.9293,46.9586,20384.0
2019-08-20 15:30:00,48.18,48.23,48.09,48.11,50944.0,46.9586,47.0073,46.8708,46.8903,50944.0
2019-08-21 09:30:00,48.56,48.91,48.52,48.67,6624.0,47.3289,47.67,47.2899,47.4361,6624.0
2019-08-21 10:00:00,48.58,48.6,48.35,48.35,9200.0,47.3484,47.3679,47.1242,47.1242,9200.0
2019-08-21 10:30:00,48.31,48.31,48.08,48.1,8876.0,47.0853,47.0853,46.8611,46.8806,8876.0
2019-08-21 11:00:00,48.2,48.37,48.2,48.33,17116.0,46.978,47.1437,46.978,47.1048,17116.0
2019-08-21 11:30:00,48.36,48.61,48.33,48.46,29400.0,47.134,47.3777,47.1048,47.2315,29400.0
2019-08-21 12:00:00,48.44,48.45,48.24,48.31,22944.0,47.212,47.2217,47.017,47.0853,22944.0
2019-08-21 12:30:00,48.31,48.49,48.23,48.31,24400.0,47.0853,47.2607,47.0073,47.0853,24400.0
2019-08-21 13:00:00,48.33,48.47,48.3,48.45,6000.0,47.1048,47.2412,47.0755,47.2217,6000.0
2019-08-21 13:30:00,48.38,48.42,48.32,48.32,5024.0,47.1535,47.1925,47.095,47.095,5024.0
2019-08-21 14:00:00,48.3,48.39,48.23,48.3,14000.0,47.0755,47.1632,47.0073,47.0755,14000.0
2019-08-21 14:30:00,48.34,48.41,48.19,48.41,16432.0,47.1145,47.1827,46.9683,47.1827,16432.0
2019-08-21 15:00:00,48.33,48.4,48.22,48.32,9580.0,47.1048,47.173,46.9975,47.095,9580.0
2019-08-21 15:30:00,48.33,48.38,48.17,48.3,38496.0,47.1048,47.1535,46.9488,47.0755,38496.0
2019-08-22 09:30:00,48.46,48.69,48.18,48.61,25016.0,47.2315,47.4556,46.9586,47.3777,25016.0
2019-08-22 10:00:00,48.68,48.69,48.3,48.3,26024.0,47.4459,47.4556,47.0755,47.0755,26024.0
2019-08-22 10:30:00,48.3,48.3,47.88,48.1,111088.0,47.0755,47.0755,46.6662,46.8806,111088.0
2019-08-22 11:00:00,48.13,48.13,47.94,48.02,15072.0,46.9098,46.9098,46.7246,46.8026,15072.0
2019-08-22 11:30:00,47.96,48.01,47.77,47.77,16328.0,46.7441,46.7929,46.5589,46.5589,16328.0
2019-08-22 12:00:00,47.77,47.9,47.57,47.59,21940.0,46.5589,46.6857,46.364,46.3835,21940.0
2019-08-22 12:30:00,47.64,47.72,47.52,47.66,52032.0,46.4322,46.5102,46.3153,46.4517,52032.0
2019-08-22 13:00:00,47.66,48.04,47.61,47.96,73184.0,46.4517,46.8221,46.403,46.7441,73184.0
2019-08-22 13:30:00,47.99,47.99,47.8,47.81,7600.0,46.7734,46.7734,46.5882,46.5979,7600.0
2019-08-22 14:00:00,47.87,47.92,47.68,47.68,3736.0,46.6564,46.7051,46.4712,46.4712,3736.0
2019-08-22 14:30:00,47.7,47.8,47.63,47.76,3048.0,46.4907,46.5882,46.4225,46.5492,3048.0
2019-08-22 15:00:00,47.79,47.81,47.69,47.8,19600.0,46.5784,46.5979,46.481,46.5882,19600.0
2019-08-22 15:30:00,47.8,48.05,47.78,47.81,58900.0,46.5882,46.8319,46.5687,46.5979,58900.0
2019-08-23 09:30:00,47.6,47.63,47.35,47.43,28732.0,46.3933,46.4225,46.1496,46.2276,28732.0
2019-08-23 10:00:00,47.48,47.52,47.3,47.38,8000.0,46.2763,46.3153,46.1009,46.1788,8000.0
2019-08-23 10:30:00,47.5,47.74,47.33,47.54,151640.0,46.2958,46.5297,46.1301,46.3348,151640.0
2019-08-23 11:00:00,47.6,47.6,47.17,47.4,44180.0,46.3933,46.3933,45.9742,46.1983,44180.0
2019-08-23 11:30:00,47.38,47.54,47.06,47.29,17460.0,46.1788,46.3348,45.8669,46.0911,17460.0
2019-08-23 12:00:00,47.26,47.26,47.09,47.17,34120.0,46.0619,46.0619,45.8962,45.9742,34120.0
2019-08-23 12:30:00,47.2,47.46,47.15,47.24,19600.0,46.0034,46.2568,45.9547,46.0424,19600.0
2019-08-23 13:00:00,47.07,47.28,47.0,47.16,21800.0,45.8767,46.0814,45.8085,45.9644,21800.0
2019-08-23 13:30:00,47.07,47.15,46.96,47.04,55772.0,45.8767,45.9547,45.7695,45.8475,55772.0
2019-08-23 14:00:00,47.04,47.08,46.83,47.08,29148.0,45.8475,45.8864,45.6428,45.8864,29148.0
2019-08-23 14:30:00,47.07,47.31,46.99,47.22,35528.0,45.8767,46.1106,45.7987,46.0229,35528.0
2019-08-23 15:00:00,47.23,47.32,46.83,47.02,44000.0,46.0326,46.1204,45.6428,45.828,44000.0
2019-08-23 15:30:00,47.01,47.04,46.74,46.9,53336.0,45.8182,45.8475,45.5551,45.711,53336.0
2019-08-26 09:30:00,47.31,47.41,47.11,47.37,35812.0,46.1106,46.2081,45.9157,46.1691,35812.0
2019-08-26 10:00:00,47.37,47.38,46.91,46.91,23708.0,46.1691,46.1788,45.7208,45.7208,23708.0
2019-08-26 10:30:00,46.92,47.19,46.83,47.12,31156.0,45.7305,45.9937,45.6428,45.9254,31156.0
2019-08-26 11:00:00,47.21,47.48,47.19,47.48,13928.0,46.0131,46.2763,45.9937,46.2763,13928.0
2019-08-26 11:30:00,47.43,47.53,47.34,47.46,10356.0,46.2276,46.325,46.1398,46.2568,10356.0
2019-08-26 12:00:00,47.45,47.56,47.39,47.52,18400.0,46.2471,46.3543,46.1886,46.3153,18400.0
2019-08-26 12:30:00,47.46,47.46,47.35,47.44,15400.0,46.2568,46.2568,46.1496,46.2373,15400.0
2019-08-26 13:00:00,47.43,47.47,47.3,47.35,12736.0,46.2276,46.2666,46.1009,46.1496,12736.0
2019-08-26 13:30:00,47.35,47.49,47.31,47.46,21868.0,46.1496,46.286,46.1106,46.2568,21868.0
2019-08-26 14:00:00,47.43,47.47,47.3,47.33,17856.0,46.2276,46.2666,46.1009,46.1301,17856.0
2019-08-26 14:30:00,47.3,47.45,47.28,47.42,48080.0,46.1009,46.2471,46.0814,46.2178,48080.0
2019-08-26 15:00:00,47.46,47.71,47.39,47.54,72740.0,46.2568,46.5005,46.1886,46.3348,72740.0
2019-08-26 15:30:00,47.52,47.56,47.36,47.56,79268.0,46.3153,46.3543,46.1593,46.3543,79268.0
2019-08-27 09:30:00,47.91,47.93,47.4,47.88,14492.0,46.6954,46.7149,46.1983,46.6662,14492.0
2019-08-27 10:00:00,47.98,47.98,47.66,47.66,7200.0,46.7636,46.7636,46.4517,46.4517,7200.0
2019-08-27 10:30:00,47.61,47.68,47.57,47.57,9328.0,46.403,46.4712,46.364,46.364,9328.0
2019-08-27 11:00:00,47.52,47.52,47.24,47.46,40444.0,46.3153,46.3153,46.0424,46.2568,40444.0
2019-08-27 11:30:00,47.46,47.56,47.24,47.24,38268.0,46.2568,46.3543,46.0424,46.0424,38268.0
2019-08-27 12:00:00,47.2,47.28,47.1,47.28,12500.0,46.0034,46.0814,45.9059,46.0814,12500.0
2019-08-27 12:30:00,47.17,47.24,47.08,47.08,33456.0,45.9742,46.0424,45.8864,45.8864,33456.0
2019-08-27 13:00:00,47.08,47.09,47.02,47.02,3712.0,45.8864,45.8962,45.828,45.828,3712.0
2019-08-27 13:30:00,47.07,47.46,47.07,47.3,63820.0,45.8767,46.2568,45.8767,46.1009,63820.0
2019-08-27 14:00:00,47.39,47.39,47.21,47.21,7200.0,46.1886,46.1886,46.0131,46.0131,7200.0
2019-08-27 14:30:00,47.21,47.33,47.18,47.33,2800.0,46.0131,46.1301,45.9839,46.1301,2800.0
2019-08-27 15:00:00,47.37,47.5,47.35,47.41,10000.0,46.1691,46.2958,46.1496,46.2081,10000.0
2019-08-27 15:30:00,47.42,47.55,47.2,47.21,83916.0,46.2178,46.3445,46.0034,46.0131,83916.0
2019-08-28 09:30:00,46.99,47.21,46.93,47.21,18440.0,45.7987,46.0131,45.7402,46.0131,18440.0
2019-08-28 10:00:00,47.15,47.36,47.15,47.31,7200.0,45.9547,46.1593,45.9547,46.1106,7200.0
2019-08-28 10:30:00,47.28,47.68,47.28,47.6,17404.0,46.0814,46.4712,46.0814,46.3933,17404.0
2019-08-28 11:00:00,47.66,47.81,47.38,47.69,13600.0,46.4517,46.5979,46.1788,46.481,13600.0
2019-08-28 11:30:00,47.75,47.92,47.65,47.82,3600.0,46.5395,46.7051,46.442,46.6077,3600.0
2019-08-28 12:00:00,47.73,47.73,47.63,47.69,1200.0,46.52,46.52,46.4225,46.481,1200.0
2019-08-28 12:30:00,47.64,47.68,47.64,47.66,2800.0,46.4322,46.4712,46.4322,46.4517,2800.0
2019-08-28 13:00:00,47.68,47.69,47.66,47.69,3976.0,46.4712,46.481,46.4517,46.481,3976.0
2019-08-28 13:30:00,47.65,47.68,47.53,47.53,55668.0,46.442,46.4712,46.325,46.325,55668.0
2019-08-28 14:00:00,47.55,47.79,47.55,47.74,3620.0,46.3445,46.5784,46.3445,46.5297,3620.0
2019-08-28 14:30:00,47.78,47.85,47.71,47.84,5600.0,46.5687,46.6369,46.5005,46.6272,5600.0
2019-08-28 15:00:00,47.79,47.84,47.57,47.57,18080.0,46.5784,46.6272,46.364,46.364,18080.0
2019-08-28 15:30:00,47.59,47.74,47.52,47.74,39208.0,46.3835,46.5297,46.3153,46.5297,39208.0
2019-08-29 09:30:00,47.93,48.1,47.74,47.74,19424.0,46.7149,46.8806,46.5297,46.5297,19424.0
2019-08-29 10:00:00,47.9,48.11,47.87,48.11,6800.0,46.6857,46.8903,46.6564,46.8903,6800.0
2019-08-29 10:30:00,48.26,48.26,47.89,47.89,4600.0,47.0365,47.0365,46.6759,46.6759,4600.0
2019-08-29 11:00:00,47.98,48.13,47.95,48.04,51036.0,46.7636,46.9098,46.7344,46.8221,51036.0
2019-08-29 11:30:00,48.02,48.04,47.85,47.86,58304.0,46.8026,46.8221,46.6369,46.6467,58304.0
2019-08-29 12:00:00,47.88,48.07,47.86,48.02,4020.0,46.6662,46.8513,46.6467,46.8026,4020.0
2019-08-29 12:30:00,48.03,48.2,48.02,48.18,5200.0,46.8124,46.978,46.8026,46.9586,5200.0
2019-08-29 13:00:00,48.11,48.13,48.0,48.0,40040.0,46.8903,46.9098,46.7831,46.7831,40040.0
2019-08-29 13:30:00,47.99,48.16,47.92,48.16,43908.0,46.7734,46.9391,46.7051,46.9391,43908.0
2019-08-29 14:00:00,48.15,48.22,48.15,48.17,5600.0,46.9293,46.9975,46.9293,46.9488,5600.0
2019-08-29 14:30:00,48.2,48.24,48.15,48.17,11996.0,46.978,47.017,46.9293,46.9488,11996.0
2019-08-29 15:00:00,48.22,48.22,48.05,48.05,6344.0,46.9975,46.9975,46.8319,46.8319,6344.0
2019-08-29 15:30:00,48.06,48.2,48.02,48.17,39556.0,46.8416,46.978,46.8026,46.9488,39556.0
2019-08-30 09:30:00,48.06,48.36,47.82,47.91,44076.0,46.8416,47.134,46.6077,46.6954,44076.0
2019-08-30 10:00:00,47.94,48.04,47.85,47.9,38040.0,46.7246,46.8221,46.6369,46.6857,38040.0
2019-08-30 10:30:00,47.9,47.9,47.51,47.55,14000.0,46.6857,46.6857,46.3055,46.3445,14000.0
2019-08-30 11:00:00,47.5,47.52,47.07,47.29,19048.0,46.2958,46.3153,45.8767,46.0911,19048.0
2019-08-30 11:30:00,47.32,47.53,47.29,47.51,16168.0,46.1204,46.325,46.0911,46.3055,16168.0
2019-08-30 12:00:00,47.46,47.58,47.36,47.45,6800.0,46.2568,46.3738,46.1593,46.2471,6800.0
2019-08-30 12:30:00,47.49,47.49,47.3,47.3,16480.0,46.286,46.286,46.1009,46.1009,16480.0
2019-08-30 13:00:00,47.42,47.42,47.23,47.32,13492.0,46.2178,46.2178,46.0326,46.1204,13492.0
2019-08-30 13:30:00,47.29,47.43,47.29,47.43,8400.0,46.0911,46.2276,46.0911,46.2276,8400.0
2019-08-30 14:00:00,47.46,47.76,47.46,47.7,25132.0,46.2568,46.5492,46.2568,46.4907,25132.0
2019-08-30 14:30:00,47.73,47.8,47.52,47.68,9008.0,46.52,46.5882,46.3153,46.4712,9008.0
2019-08-30 15:00:00,47.64,47.77,47.56,47.77,17636.0,46.4322,46.5589,46.3543,46.5589,17636.0
2019-08-30 15:30:00,47.78,48.03,47.62,47.9,68652.0,46.5687,46.8124,46.4128,46.6857,68652.0
2019-09-03 09:30:00,47.62,47.96,47.62,47.79,23952.0,46.4128,46.7441,46.4128,46.5784,23952.0
2019-09-03 10:00:00,47.56,47.56,47.09,47.19,17976.0,46.3543,46.3543,45.8962,45.9937,17976.0
2019-09-03 10:30:00,47.27,47.27,47.02,47.05,19144.0,46.0716,46.0716,45.828,45.8572,19144.0
2019-09-03 11:00:00,46.98,47.08,46.75,46.92,36128.0,45.789,45.8864,45.5648,45.7305,36128.0
2019-09-03 11:30:00,46.84,46.99,46.84,46.95,6400.0,45.6525,45.7987,45.6525,45.7597,6400.0
2019-09-03 12:00:00,46.95,47.07,46.88,46.88,13280.0,45.7597,45.8767,45.6915,45.6915,13280.0
2019-09-03 12:30:00,46.86,46.86,46.66,46.66,19200.0,45.672,45.672,45.4771,45.4771,19200.0
2019-09-03 13:00:00,46.6,46.7,46.46,46.51,11840.0,45.4186,45.5161,45.2822,45.3309,11840.0
2019-09-03 13:30:00,46.42,46.42,46.3,46.39,8800.0,45.2432,45.2432,45.1262,45.2139,8800.0
2019-09-03 14:00:00,46.39,46.47,46.22,46.22,62532.0,45.2139,45.2919,45.0482,45.0482,62532.0
2019-09-03 14:30:00,46.22,46.4,46.22,46.36,20048.0,45.0482,45.2237,45.0482,45.1847,20048.0
2019-09-03 15:00:00,46.38,46.38,46.22,46.26,10336.0,45.2042,45.2042,45.0482,45.0872,10336.0
2019-09-03 15:30:00,46.36,46.55,46.36,46.37,50920.0,45.1847,45.3699,45.1847,45.1944,50920.0
2019-09-04 09:30:00,46.86,47.05,46.62,46.88,29136.0,45.672,45.8572,45.4381,45.6915,29136.0
2019-09-04 10:00:00,46.96,46.96,46.64,46.79,8800.0,45.7695,45.7695,45.4576,45.6038,8800.0
2019-09-04 10:30:00,46.72,46.72,46.62,46.7,9200.0,45.5356,45.5356,45.4381,45.5161,9200.0
2019-09-04 11:00:00,46.68,47.04,46.66,47.02,29788.0,45.4966,45.8475,45.4771,45.828,29788.0
2019-09-04 11:30:00,47.07,47.07,46.95,46.98,6400.0,45.8767,45.8767,45.7597,45.789,6400.0
2019-09-04 12:00:00,46.97,46.97,46.76,46.82,14400.0,45.7792,45.7792,45.5746,45.633,14400.0
2019-09-04 12:30:00,46.88,46.88,46.67,46.86,15312.0,45.6915,45.6915,45.4868,45.672,15312.0
2019-09-04 13:00:00,46.79,46.85,46.67,46.74,8000.0,45.6038,45.6623,45.4868,45.5551,8000.0
2019-09-04 13:30:00,46.7,46.83,46.7,46.83,8800.0,45.5161,45.6428,45.5161,45.6428,8800.0
2019-09-04 14:00:00,46.84,46.88,46.74,46.83,12960.0,45.6525,45.6915,45.5551,45.6428,12960.0
2019-09-04 14:30:00,46.81,46.99,46.8,46.91,14576.0,45.6233,45.7987,45.6135,45.7208,14576.0
2019-09-04 15:00:00,46.96,46.96,46.71,46.83,19600.0,45.7695,45.7695,45.5258,45.6428,19600.0
2019-09-04 15:30:00,46.83,46.85,46.69,46.75,49796.0,45.6428,45.6623,45.5063,45.5648,49796.0
2019-09-05 09:30:00,47.2,47.21,46.93,46.93,29244.0,46.0034,46.0131,45.7402,45.7402,29244.0
2019-09-05 10:00:00,47.06,47.26,46.81,46.89,9456.0,45.8669,46.0619,45.6233,45.7013,9456.0
2019-09-05 10:30:00,46.89,47.06,46.89,46.92,7200.0,45.7013,45.8669,45.7013,45.7305,7200.0
2019-09-05 11:00:00,46.93,47.18,46.93,46.98,16400.0,45.7402,45.9839,45.7402,45.789,16400.0
2019-09-05 11:30:00,47.04,47.24,47.02,47.12,11200.0,45.8475,46.0424,45.828,45.9254,11200.0
2019-09-05 12:00:00,47.1,47.19,47.04,47.09,60632.0,45.9059,45.9937,45.8475,45.8962,60632.0
2019-09-05 12:30:00,47.05,47.22,47.04,47.22,6400.0,45.8572,46.0229,45.8475,46.0229,6400.0
2019-09-05 13:00:00,47.23,47.29,47.13,47.29,27156.0,46.0326,46.0911,45.9352,46.0911,27156.0
2019-09-05 13:30:00,47.32,47.35,47.16,47.2,40128.0,46.1204,46.1496,45.9644,46.0034,40128.0
2019-09-05 14:00:00,47.17,47.48,47.16,47.4,9600.0,45.9742,46.2763,45.9644,46.1983,9600.0
2019-09-05 14:30:00,47.35,47.47,47.31,47.47,6400.0,46.1496,46.2666,46.1106,46.2666,6400.0
2019-09-05 15:00:00,47.45,47.64,47.45,47.64,10360.0,46.2471,46.4322,46.2471,46.4322,10360.0
2019-09-05 15:30:00,47.6,47.6,47.45,47.51,36328.0,46.3933,46.3933,46.2471,46.3055,36328.0
2019-09-06 09:30:00,47.41,47.68,47.33,47.68,52092.0,46.2081,46.4712,46.1301,46.4712,52092.0
2019-09-06 10:00:00,47.61,47.74,47.57,47.73,7648.0,46.403,46.5297,46.364,46.52,7648.0
2019-09-06 10:30:00,47.71,47.99,47.71,47.76,37124.0,46.5005,46.7734,46.5005,46.5492,37124.0
2019-09-06 11:00:00,47.69,47.75,47.52,47.63,46976.0,46.481,46.5395,46.3153,46.4225,46976.0
2019-09-06 11:30:00,47.63,47.63,47.55,47.55,4800.0,46.4225,46.4225,46.3445,46.3445,4800.0
2019-09-06 12:00:00,47.59,47.65,47.53,47.63,43980.0,46.3835,46.442,46.325,46.4225,43980.0
2019-09-06 12:30:00,47.64,47.65,47.6,47.64,8420.0,46.4322,46.442,46.3933,46.4322,8420.0
2019-09-06 13:00:00,47.64,47.64,47.49,47.59,15492.0,46.4322,46.4322,46.286,46.3835,15492.0
2019-09-06 13:30:00,47.59,47.59,47.44,47.58,14928.0,46.3835,46.3835,46.2373,46.3738,14928.0
2019-09-06 14:00:00,47.61,47.78,47.58,47.73,52400.0,46.403,46.5687,46.3738,46.52,52400.0
2019-09-06 14:30:00,47.75,47.76,47.57,47.57,18400.0,46.5395,46.5492,46.364,46.364,18400.0
2019-09-06 15:00:00,47.47,47.47,47.33,47.33,7480.0,46.2666,46.2666,46.1301,46.1301,7480.0
2019-09-06 15:30:00,47.35,47.37,46.94,47.05,62932.0,46.1496,46.1691,45.75,45.8572,62932.0
2019-09-09 09:30:00,47.18,47.21,46.35,46.43,39692.0,45.9839,46.0131,45.1749,45.2529,39692.0
2019-09-09 10:00:00,46.44,46.47,46.04,46.37,52900.0,45.2627,45.2919,44.8728,45.1944,52900.0
2019-09-09 10:30:00,46.43,46.64,46.26,46.62,42472.0,45.2529,45.4576,45.0872,45.4381,42472.0
2019-09-09 11:00:00,46.64,46.77,46.58,46.58,30628.0,45.4576,45.5843,45.3991,45.3991,30628.0
2019-09-09 11:30:00,46.56,46.79,46.54,46.6,72704.0,45.3796,45.6038,45.3601,45.4186,72704.0
2019-09-09 12:00:00,46.62,46.73,46.51,46.65,59092.0,45.4381,45.5453,45.3309,45.4673,59092.0
2019-09-09 12:30:00,46.49,46.49,46.31,46.33,6560.0,45.3114,45.3114,45.136,45.1555,6560.0
2019-09-09 13:00:00,46.38,46.38,45.89,45.89,17880.0,45.2042,45.2042,44.7266,44.7266,17880.0
2019-09-09 13:30:00,45.9,46.27,45.79,46.17,36612.0,44.7364,45.097,44.6291,44.9995,36612.0
2019-09-09 14:00:00,46.09,46.1,45.75,45.91,71312.0,44.9215,44.9313,44.5902,44.7461,71312.0
2019-09-09 14:30:00,45.95,46.07,45.76,45.84,33020.0,44.7851,44.902,44.5999,44.6779,33020.0
2019-09-09 15:00:00,45.88,45.97,45.81,45.87,24588.0,44.7169,44.8046,44.6486,44.7071,24588.0
2019-09-09 15:30:00,45.81,45.97,45.62,45.88,75216.0,44.6486,44.8046,44.4635,44.7169,75216.0
2019-09-10 09:30:00,45.77,45.82,44.66,44.91,97660.0,44.6097,44.6584,43.5278,43.7715,97660.0
2019-09-10 10:00:00,44.72,45.37,44.57,45.35,71188.0,43.5863,44.2198,43.4401,44.2003,71188.0
2019-09-10 10:30:00,45.22,46.35,45.16,46.35,46056.0,44.0736,45.1749,44.0151,45.1749,46056.0
2019-09-10 11:00:00,46.36,46.73,46.31,46.32,33396.0,45.1847,45.5453,45.136,45.1457,33396.0
2019-09-10 11:30:00,46.4,46.8,46.4,46.65,22128.0,45.2237,45.6135,45.2237,45.4673,22128.0
2019-09-10 12:00:00,46.81,47.08,46.72,47.06,11376.0,45.6233,45.8864,45.5356,45.8669,11376.0
2019-09-10 12:30:00,47.0,47.18,46.91,46.99,24636.0,45.8085,45.9839,45.7208,45.7987,24636.0
2019-09-10 13:00:00,47.0,47.32,46.95,47.18,23988.0,45.8085,46.1204,45.7597,45.9839,23988.0
2019-09-10 13:30:00,47.3,47.49,47.24,47.41,31792.0,46.1009,46.286,46.0424,46.2081,31792.0
2019-09-10 14:00:00,47.49,47.49,47.27,47.41,47872.0,46.286,46.286,46.0716,46.2081,47872.0
2019-09-10 14:30:00,47.38,47.42,47.31,47.41,6832.0,46.1788,46.2178,46.1106,46.2081,6832.0
2019-09-10 15:00:00,47.42,47.47,47.05,47.05,49700.0,46.2178,46.2666,45.8572,45.8572,49700.0
2019-09-10 15:30:00,47.04,47.08,46.79,46.99,148972.0,45.8475,45.8864,45.6038,45.7987,148972.0
2019-09-11 09:30:00,47.04,47.53,46.86,47.4,35368.0,45.8475,46.325,45.672,46.1983,35368.0
2019-09-11 10:00:00,47.43,47.68,47.24,47.67,37944.0,46.2276,46.4712,46.0424,46.4615,37944.0
2019-09-11 10:30:00,47.63,47.95,47.6,47.88,59400.0,46.4225,46.7344,46.3933,46.6662,59400.0
2019-09-11 11:00:00,47.87,48.29,47.78,48.24,30108.0,46.6564,47.0658,46.5687,47.017,30108.0
2019-09-11 11:30:00,48.27,49.11,48.24,48.82,142504.0,47.0463,47.865,47.017,47.5823,142504.0
2019-09-11 12:00:00,48.87,48.87,48.57,48.62,21140.0,47.6311,47.6311,47.3387,47.3874,21140.0
2019-09-11 12:30:00,48.67,48.73,48.56,48.73,9600.0,47.4361,47.4946,47.3289,47.4946,9600.0
2019-09-11 13:00:00,48.67,48.94,48.6,48.79,15368.0,47.4361,47.6993,47.3679,47.5531,15368.0
2019-09-11 13:30:00,48.73,48.83,48.54,48.67,39952.0,47.4946,47.5921,47.3094,47.4361,39952.0
2019-09-11 14:00:00,48.64,48.89,48.6,48.76,18896.0,47.4069,47.6506,47.3679,47.5239,18896.0
2019-09-11 14:30:00,48.74,48.76,48.67,48.7,7604.0,47.5044,47.5239,47.4361,47.4654,7604.0
2019-09-11 15:00:00,48.66,48.75,48.63,48.68,15600.0,47.4264,47.5141,47.3971,47.4459,15600.0
2019-09-11 15:30:00,48.69,48.94,48.57,48.9,58964.0,47.4556,47.6993,47.3387,47.6603,58964.0
2019-09-12 09:30:00,49.14,49.42,48.88,48.99,33100.0,47.8942,48.1671,47.6408,47.748,33100.0
2019-09-12 10:00:00,49.0,49.51,48.94,49.51,17132.0,47.7578,48.2548,47.6993,48.2548,17132.0
2019-09-12 10:30:00,49.51,49.74,49.29,49.46,35700.0,48.2548,48.479,48.0404,48.2061,35700.0
2019-09-12 11:00:00,49.45,49.57,49.28,49.38,16480.0,48.1964,48.3133,48.0307,48.1281,16480.0
2019-09-12 11:30:00,49.39,49.71,49.39,49.6,16540.0,48.1379,48.4498,48.1379,48.3426,16540.0
2019-09-12 12:00:00,49.54,49.54,49.38,49.51,10400.0,48.2841,48.2841,48.1281,48.2548,10400.0
2019-09-12 12:30:00,49.55,49.93,49.54,49.74,42880.0,48.2938,48.6642,48.2841,48.479,42880.0
2019-09-12 13:00:00,49.77,50.02,49.77,49.82,29392.0,48.5082,48.7519,48.5082,48.557,29392.0
2019-09-12 13:30:00,49.76,49.83,49.69,49.83,8672.0,48.4985,48.5667,48.4303,48.5667,8672.0
2019-09-12 14:00:00,49.93,50.03,49.71,49.99,17744.0,48.6642,48.7617,48.4498,48.7227,17744.0
2019-09-12 14:30:00,50.01,50.3,50.01,50.12,21740.0,48.7422,49.0248,48.7422,48.8494,21740.0
2019-09-12 15:00:00,50.09,50.4,50.09,50.3,29200.0,48.8201,49.1223,48.8201,49.0248,29200.0
2019-09-12 15:30:00,50.33,50.33,49.91,49.98,104808.0,49.054,49.054,48.6447,48.7129,104808.0
2019-09-13 09:30:00,50.16,50.16,49.26,49.31,65688.0,48.8884,48.8884,48.0112,48.0599,65688.0
2019-09-13 10:00:00,49.46,50.11,49.46,50.1,20888.0,48.2061,48.8396,48.2061,48.8299,20888.0
2019-09-13 10:30:00,50.08,50.1,49.89,50.04,24300.0,48.8104,48.8299,48.6252,48.7714,24300.0
2019-09-13 11:00:00,49.97,50.1,49.93,50.0,40732.0,48.7032,48.8299,48.6642,48.7324,40732.0
2019-09-13 11:30:00,50.01,50.04,49.88,49.98,34444.0,48.7422,48.7714,48.6155,48.7129,34444.0
2019-09-13 12:00:00,49.96,50.25,49.96,50.14,28940.0,48.6934,48.9761,48.6934,48.8689,28940.0
2019-09-13 12:30:00,50.13,50.21,50.06,50.06,17200.0,48.8591,48.9371,48.7909,48.7909,17200.0
2019-09-13 13:00:00,50.02,50.04,49.96,49.97,10000.0,48.7519,48.7714,48.6934,48.7032,10000.0
2019-09-13 13:30:00,49.9,49.93,49.79,49.83,8628.0,48.6349,48.6642,48.5277,48.5667,8628.0
2019-09-13 14:00:00,49.85,49.85,49.74,49.79,14356.0,48.5862,48.5862,48.479,48.5277,14356.0
2019-09-13 14:30:00,49.8,50.13,49.74,50.05,32800.0,48.5375,48.8591,48.479,48.7811,32800.0
2019-09-13 15:00:00,50.08,50.08,49.94,50.08,68844.0,48.8104,48.8104,48.6739,48.8104,68844.0
2019-09-13 15:30:00,50.07,50.3,50.03,50.24,214424.0,48.8006,49.0248,48.7617,48.9663,214424.0
2019-09-16 09:30:00,49.93,50.15,49.82,50.0,40884.0,48.6642,48.8786,48.557,48.7324,40884.0
2019-09-16 10:00:00,50.0,50.34,50.0,50.18,12808.0,48.7324,49.0638,48.7324,48.9079,12808.0
2019-09-16 10:30:00,50.1,50.25,49.97,50.25,62036.0,48.8299,48.9761,48.7032,48.9761,62036.0
2019-09-16 11:00:00,50.16,50.38,50.1,50.35,14584.0,48.8884,49.1028,48.8299,49.0735,14584.0
2019-09-16 11:30:00,50.38,50.38,49.94,49.94,51296.0,49.1028,49.1028,48.6739,48.6739,51296.0
2019-09-16 12:00:00,49.94,50.16,49.94,50.09,107560.0,48.6739,48.8884,48.6739,48.8201,107560.0
2019-09-16 12:30:00,50.09,50.22,50.02,50.04,70852.0,48.8201,48.9468,48.7519,48.7714,70852.0
2019-09-16 13:00:00,50.05,50.09,49.97,49.99,39064.0,48.7811,48.8201,48.7032,48.7227,39064.0
2019-09-16 13:30:00,49.99,50.0,49.89,49.96,17200.0,48.7227,48.7324,48.6252,48.6934,17200.0
2019-09-16 14:00:00,49.92,49.98,49.86,49.96,24000.0,48.6544,48.7129,48.596,48.6934,24000.0
2019-09-16 14:30:00,49.96,50.03,49.91,50.03,17228.0,48.6934,48.7617,48.6447,48.7617,17228.0
2019-09-16 15:00:00,50.06,50.13,49.76,49.82,53652.0,48.7909,48.8591,48.4985,48.557,53652.0
2019-09-16 15:30:00,49.83,50.08,49.81,50.0,86712.0,48.5667,48.8104,48.5472,48.7324,86712.0
2019-09-17 09:30:00,50.12,50.12,49.65,49.88,10832.0,48.8494,48.8494,48.3913,48.6155,10832.0
2019-09-17 10:00:00,49.9,49.9,49.36,49.45,19420.0,48.6349,48.6349,48.1086,48.1964,19420.0
2019-09-17 10:30:00,49.43,49.67,49.2,49.51,41372.0,48.1769,48.4108,47.9527,48.2548,41372.0
2019-09-17 11:00:00,49.57,49.64,49.35,49.43,49796.0,48.3133,48.3815,48.0989,48.1769,49796.0
2019-09-17 11:30:00,49.48,49.73,49.46,49.53,67584.0,48.2256,48.4693,48.2061,48.2743,67584.0
2019-09-17 12:00:00,49.57,49.57,49.28,49.37,6068.0,48.3133,48.3133,48.0307,48.1184,6068.0
2019-09-17 12:30:00,49.31,49.37,49.18,49.21,19080.0,48.0599,48.1184,47.9332,47.9624,19080.0
2019-09-17 13:00:00,49.21,49.24,49.12,49.24,6284.0,47.9624,47.9917,47.8747,47.9917,6284.0
2019-09-17 13:30:00,49.21,49.26,49.09,49.16,8800.0,47.9624,48.0112,47.8455,47.9137,8800.0
2019-09-17 14:00:00,49.16,49.19,49.04,49.14,12080.0,47.9137,47.9429,47.7968,47.8942,12080.0
2019-09-17 14:30:00,49.18,49.42,49.18,49.4,14368.0,47.9332,48.1671,47.9332,48.1476,14368.0
2019-09-17 15:00:00,49.4,49.45,49.24,49.36,11600.0,48.1476,48.1964,47.9917,48.1086,11600.0
2019-09-17 15:30:00,49.31,49.47,49.26,49.41,36420.0,48.0599,48.2159,48.0112,48.1574,36420.0
2019-09-18 09:30:00,49.41,49.47,49.05,49.34,14992.0,48.1574,48.2159,47.8065,48.0891,14992.0
2019-09-18 10:00:00,49.43,49.99,49.4,49.99,10000.0,48.1769,48.7227,48.1476,48.7227,10000.0
2019-09-18 10:30:00,49.87,50.0,49.74,49.84,16916.0,48.6057,48.7324,48.479,48.5765,16916.0
2019-09-18 11:00:00,49.87,49.92,49.77,49.87,18068.0,48.6057,48.6544,48.5082,48.6057,18068.0
2019-09-18 11:30:00,49.87,49.91,49.7,49.73,12800.0,48.6057,48.6447,48.44,48.4693,12800.0
2019-09-18 12:00:00,49.74,49.75,49.68,49.72,12388.0,48.479,48.4888,48.4205,48.4595,12388.0
2019-09-18 12:30:00,49.67,49.73,49.62,49.69,16032.0,48.4108,48.4693,48.362,48.4303,16032.0
2019-09-18 13:00:00,49.71,49.74,49.51,49.53,12000.0,48.4498,48.479,48.2548,48.2743,12000.0
2019-09-18 13:30:00,49.47,49.55,49.46,49.54,13600.0,48.2159,48.2938,48.2061,48.2841,13600.0
2019-09-18 14:00:00,49.44,49.51,49.27,49.29,14188.0,48.1866,48.2548,48.0209,48.0404,14188.0
2019-09-18 14:30:00,49.27,49.38,49.06,49.28,22600.0,48.0209,48.1281,47.8162,48.0307,22600.0
2019-09-18 15:00:00,49.3,49.48,49.24,49.45,17200.0,48.0502,48.2256,47.9917,48.1964,17200.0
2019-09-18 15:30:00,49.47,49.77,49.47,49.6,62380.0,48.2159,48.5082,48.2159,48.3426,62380.0
2019-09-19 09:30:00,49.77,49.88,49.17,49.74,47760.0,48.5082,48.6155,47.9235,48.479,47760.0
2019-09-19 10:00:00,49.63,49.91,49.6,49.71,8000.0,48.3718,48.6447,48.3426,48.4498,8000.0
2019-09-19 10:30:00,49.8,49.85,49.44,49.44,20052.0,48.5375,48.5862,48.1866,48.1866,20052.0
2019-09-19 11:00:00,49.43,49.53,49.21,49.4,25616.0,48.1769,48.2743,47.9624,48.1476,25616.0
2019-09-19 11:30:00,49.39,49.45,49.06,49.23,52704.0,48.1379,48.1964,47.8162,47.9819,52704.0
2019-09-19 12:00:00,49.18,49.32,49.01,49.01,7520.0,47.9332,48.0697,47.7675,47.7675,7520.0
2019-09-19 12:30:00,49.01,49.3,49.01,49.3,41168.0,47.7675,48.0502,47.7675,48.0502,41168.0
2019-09-19 13:00:00,49.3,49.3,48.88,48.93,48396.0,48.0502,48.0502,47.6408,47.6895,48396.0
2019-09-19 13:30:00,48.91,49.62,48.75,49.51,66424.0,47.67,48.362,47.5141,48.2548,66424.0
2019-09-19 14:00:00,49.52,49.57,49.28,49.28,17608.0,48.2646,48.3133,48.0307,48.0307,17608.0
2019-09-19 14:30:00,49.3,49.36,49.26,49.36,3200.0,48.0502,48.1086,48.0112,48.1086,3200.0
2019-09-19 15:00:00,49.3,49.4,49.23,49.3,29048.0,48.0502,48.1476,47.9819,48.0502,29048.0
2019-09-19 15:30:00,49.31,49.49,49.28,49.32,81252.0,48.0599,48.2353,48.0307,48.0697,81252.0
2019-09-20 09:30:00,49.4,50.15,49.26,50.03,98764.0,48.1476,48.8786,48.0112,48.7617,98764.0
2019-09-20 10:00:00,49.8,49.95,49.69,49.91,16652.0,48.5375,48.6837,48.4303,48.6447,16652.0
2019-09-20 10:30:00,49.84,49.94,49.76,49.94,26456.0,48.5765,48.6739,48.4985,48.6739,26456.0
2019-09-20 11:00:00,49.93,50.0,49.9,49.97,5600.0,48.6642,48.7324,48.6349,48.7032,5600.0
2019-09-20 11:30:00,49.98,50.13,49.98,50.04,11200.0,48.7129,48.8591,48.7129,48.7714,11200.0
2019-09-20 12:00:00,50.0,50.24,49.98,50.13,14856.0,48.7324,48.9663,48.7129,48.8591,14856.0
2019-09-20 12:30:00,50.18,50.34,50.09,50.28,11976.0,48.9079,49.0638,48.8201,49.0053,11976.0
2019-09-20 13:00:00,50.29,50.4,49.96,50.16,22440.0,49.0151,49.1223,48.6934,48.8884,22440.0
2019-09-20 13:30:00,50.16,50.32,50.13,50.31,45692.0,48.8884,49.0443,48.8591,49.0346,45692.0
2019-09-20 14:00:00,50.33,50.38,50.22,50.28,12360.0,49.054,49.1028,48.9468,49.0053,12360.0
2019-09-20 14:30:00,50.28,50.42,50.27,50.33,14000.0,49.0053,49.1418,48.9956,49.054,14000.0
2019-09-20 15:00:00,50.32,50.4,50.3,50.3,15448.0,49.0443,49.1223,49.0248,49.0248,15448.0
2019-09-20 15:30:00,50.28,50.35,50.06,50.08,67456.0,49.0053,49.0735,48.7909,48.8104,67456.0
2019-09-23 09:30:00,50.23,50.23,49.86,50.06,12472.0,48.9566,48.9566,48.596,48.7909,12472.0
2019-09-23 10:00:00,50.0,50.16,49.84,50.09,97448.0,48.7324,48.8884,48.5765,48.8201,97448.0
2019-09-23 10:30:00,50.09,50.28,49.95,50.08,70072.0,48.8201,49.0053,48.6837,48.8104,70072.0
2019-09-23 11:00:00,50.22,50.32,50.16,50.27,8392.0,48.9468,49.0443,48.8884,48.9956,8392.0
2019-09-23 11:30:00,50.29,50.41,50.19,50.41,4400.0,49.0151,49.132,48.9176,49.132,4400.0
2019-09-23 12:00:00,50.36,50.37,50.23,50.34,7052.0,49.0833,49.093,48.9566,49.0638,7052.0
2019-09-23 12:30:00,50.31,50.39,50.26,50.28,13804.0,49.0346,49.1125,48.9858,49.0053,13804.0
2019-09-23 13:00:00,50.27,50.4,50.27,50.39,11896.0,48.9956,49.1223,48.9956,49.1125,11896.0
2019-09-23 13:30:00,50.37,50.5,50.34,50.38,18956.0,49.093,49.2197,49.0638,49.1028,18956.0
2019-09-23 14:00:00,50.46,50.71,50.37,50.59,22196.0,49.1808,49.4244,49.093,49.3075,22196.0
2019-09-23 14:30:00,50.62,50.84,50.58,50.74,24576.0,49.3367,49.5511,49.2977,49.4537,24576.0
2019-09-23 15:00:00,50.79,50.88,50.72,50.88,16808.0,49.5024,49.5901,49.4342,49.5901,16808.0
2019-09-23 15:30:00,50.83,50.83,50.49,50.58,76816.0,49.5414,49.5414,49.21,49.2977,76816.0
2019-09-24 09:30:00,50.92,51.02,50.58,50.72,25320.0,49.6291,49.7266,49.2977,49.4342,25320.0
2019-09-24 10:00:00,50.81,50.99,50.63,50.73,54088.0,49.5219,49.6973,49.3464,49.4439,54088.0
2019-09-24 10:30:00,50.7,50.82,50.55,50.63,98136.0,49.4147,49.5316,49.2685,49.3464,98136.0
2019-09-24 11:00:00,50.58,50.65,50.51,50.57,37936.0,49.2977,49.3659,49.2295,49.288,37936.0
2019-09-24 11:30:00,50.57,50.6,50.42,50.42,41804.0,49.288,49.3172,49.1418,49.1418,41804.0
2019-09-24 12:00:00,50.4,50.55,50.14,50.14,50400.0,49.1223,49.2685,48.8689,48.8689,50400.0
2019-09-24 12:30:00,50.1,50.1,49.63,49.63,16484.0,48.8299,48.8299,48.3718,48.3718,16484.0
2019-09-24 13:00:00,49.73,50.07,49.73,50.07,33404.0,48.4693,48.8006,48.4693,48.8006,33404.0
2019-09-24 13:30:00,50.06,50.15,49.92,50.14,23600.0,48.7909,48.8786,48.6544,48.8689,23600.0
2019-09-24 14:00:00,50.14,50.5,50.06,50.5,82424.0,48.8689,49.2197,48.7909,49.2197,82424.0
2019-09-24 14:30:00,50.47,50.49,50.33,50.37,33820.0,49.1905,49.21,49.054,49.093,33820.0
2019-09-24 15:00:00,50.35,50.38,50.21,50.24,25912.0,49.0735,49.1028,48.9371,48.9663,25912.0
2019-09-24 15:30:00,50.22,50.32,50.12,50.28,63396.0,48.9468,49.0443,48.8494,49.0053,63396.0
2019-09-25 09:30:00,50.45,50.45,49.48,49.52,32104.0,49.171,49.171,48.2256,48.2646,32104.0
2019-09-25 10:00:00,49.48,49.5,48.97,49.13,39140.0,48.2256,48.2451,47.7285,47.8845,39140.0
2019-09-25 10:30:00,49.13,49.27,48.85,49.24,60276.0,47.8845,48.0209,47.6116,47.9917,60276.0
2019-09-25 11:00:00,49.34,49.49,49.16,49.33,24792.0,48.0891,48.2353,47.9137,48.0794,24792.0
2019-09-25 11:30:00,49.47,49.47,49.15,49.15,28920.0,48.2159,48.2159,47.904,47.904,28920.0
2019-09-25 12:00:00,49.17,49.49,49.15,49.45,17860.0,47.9235,48.2353,47.904,48.1964,17860.0
2019-09-25 12:30:00,49.45,49.46,49.24,49.39,7200.0,48.1964,48.2061,47.9917,48.1379,7200.0
2019-09-25 13:00:00,49.34,49.63,49.34,49.63,13640.0,48.0891,48.3718,48.0891,48.3718,13640.0
2019-09-25 13:30:00,49.68,49.98,49.56,49.92,44132.0,48.4205,48.7129,48.3036,48.6544,44132.0
2019-09-25 14:00:00,49.92,50.29,49.88,50.21,30800.0,48.6544,49.0151,48.6155,48.9371,30800.0
2019-09-25 14:30:00,50.19,50.27,50.13,50.24,13268.0,48.9176,48.9956,48.8591,48.9663,13268.0
2019-09-25 15:00:00,50.3,50.37,50.26,50.31,13600.0,49.0248,49.093,48.9858,49.0346,13600.0
2019-09-25 15:30:00,50.29,50.49,50.18,50.39,93312.0,49.0151,49.21,48.9079,49.1125,93312.0
2019-09-26 09:30:00,50.57,50.92,50.53,50.8,14592.0,49.288,49.6291,49.249,49.5121,14592.0
2019-09-26 10:00:00,50.66,51.06,50.66,50.94,14624.0,49.3757,49.7655,49.3757,49.6486,14624.0
2019-09-26 10:30:00,50.94,51.07,50.88,50.97,7600.0,49.6486,49.7753,49.5901,49.6778,7600.0
2019-09-26 11:00:00,50.94,51.01,50.64,50.65,12800.0,49.6486,49.7168,49.3562,49.3659,12800.0
2019-09-26 11:30:00,50.62,50.62,50.36,50.51,21364.0,49.3367,49.3367,49.0833,49.2295,21364.0
2019-09-26 12:00:00,50.5,50.81,50.46,50.71,9600.0,49.2197,49.5219,49.1808,49.4244,9600.0
2019-09-26 12:30:00,50.73,50.87,50.73,50.77,11116.0,49.4439,49.5804,49.4439,49.4829,11116.0
2019-09-26 13:00:00,50.85,50.9,50.76,50.76,25260.0,49.5609,49.6096,49.4731,49.4731,25260.0
2019-09-26 13:30:00,50.83,51.01,50.82,50.99,11780.0,49.5414,49.7168,49.5316,49.6973,11780.0
2019-09-26 14:00:00,51.01,51.01,50.77,50.88,18540.0,49.7168,49.7168,49.4829,49.5901,18540.0
2019-09-26 14:30:00,50.9,51.07,50.83,50.83,9200.0,49.6096,49.7753,49.5414,49.5414,9200.0
2019-09-26 15:00:00,50.84,50.99,50.84,50.91,13600.0,49.5511,49.6973,49.5511,49.6193,13600.0
2019-09-26 15:30:00,50.99,51.05,50.68,50.74,44980.0,49.6973,49.7558,49.3952,49.4537,44980.0
2019-09-27 09:30:00,50.99,51.13,50.7,50.72,104752.0,49.6973,49.8338,49.4147,49.4342,104752.0
2019-09-27 10:00:00,50.78,50.82,50.59,50.8,8000.0,49.4926,49.5316,49.3075,49.5121,8000.0
2019-09-27 10:30:00,50.82,51.12,50.82,51.07,55004.0,49.5316,49.824,49.5316,49.7753,55004.0
2019-09-27 11:00:00,51.02,51.08,50.71,50.72,7720.0,49.7266,49.785,49.4244,49.4342,7720.0
2019-09-27 11:30:00,50.68,50.68,50.1,50.42,23536.0,49.3952,49.3952,48.8299,49.1418,23536.0
2019-09-27 12:00:00,50.38,50.38,50.05,50.13,3904.0,49.1028,49.1028,48.7811,48.8591,3904.0
2019-09-27 12:30:00,50.08,50.22,49.69,49.77,29828.0,48.8104,48.9468,48.4303,48.5082,29828.0
2019-09-27 13:00:00,49.62,50.03,49.44,49.6,17244.0,48.362,48.7617,48.1866,48.3426,17244.0
2019-09-27 13:30:00,49.59,49.62,49.31,49.58,20508.0,48.3328,48.362,48.0599,48.3231,20508.0
2019-09-27 14:00:00,49.55,49.59,49.38,49.38,14000.0,48.2938,48.3328,48.1281,48.1281,14000.0
2019-09-27 14:30:00,49.4,49.4,48.97,49.05,51412.0,48.1476,48.1476,47.7285,47.8065,51412.0
2019-09-27 15:00:00,49.12,49.51,49.12,49.47,110808.0,47.8747,48.2548,47.8747,48.2159,110808.0
2019-09-27 15:30:00,49.45,49.5,49.25,49.33,55256.0,48.1964,48.2451,48.0014,48.0794,55256.0
2019-09-30 09:30:00,49.46,49.84,49.31,49.84,29184.0,48.2061,48.5765,48.0599,48.5765,29184.0
2019-09-30 10:00:00,49.73,49.77,49.29,49.35,23692.0,48.4693,48.5082,48.0404,48.0989,23692.0
2019-09-30 10:30:00,49.4,49.4,49.01,49.01,69884.0,48.1476,48.1476,47.7675,47.7675,69884.0
2019-09-30 11:00:00,49.01,49.14,48.92,49.05,17220.0,47.7675,47.8942,47.6798,47.8065,17220.0
2019-09-30 11:30:00,49.07,49.1,49.0,49.09,9600.0,47.826,47.8552,47.7578,47.8455,9600.0
2019-09-30 12:00:00,49.14,49.6,49.1,49.6,86300.0,47.8942,48.3426,47.8552,48.3426,86300.0
2019-09-30 12:30:00,49.54,49.59,49.43,49.48,19000.0,48.2841,48.3328,48.1769,48.2256,19000.0
2019-09-30 13:00:00,49.47,49.7,49.45,49.66,33768.0,48.2159,48.44,48.1964,48.401,33768.0
2019-09-30 13:30:00,49.66,49.77,49.62,49.76,22320.0,48.401,48.5082,48.362,48.4985,22320.0
2019-09-30 14:00:00,49.71,49.74,49.5,49.5,16272.0,48.4498,48.479,48.2451,48.2451,16272.0
2019-09-30 14:30:00,49.54,49.59,49.22,49.25,127252.0,48.2841,48.3328,47.9722,48.0014,127252.0
2019-09-30 15:00:00,49.26,49.26,49.05,49.06,49604.0,48.0112,48.0112,47.8065,47.8162,49604.0
2019-09-30 15:30:00,49.06,49.08,48.86,48.93,130232.0,47.8162,47.8357,47.6213,47.6895,130232.0
2019-10-01 09:30:00,49.16,49.16,48.65,48.7,37200.0,47.9137,47.9137,47.4166,47.4654,37200.0
2019-10-01 10:00:00,48.65,48.65,47.78,47.99,42548.0,47.4166,47.4166,46.5687,46.7734,42548.0
2019-10-01 10:30:00,48.01,48.44,47.99,48.42,19636.0,46.7929,47.212,46.7734,47.1925,19636.0
2019-10-01 11:00:00,48.32,48.44,48.16,48.25,14000.0,47.095,47.212,46.9391,47.0268,14000.0
2019-10-01 11:30:00,48.23,48.25,48.02,48.02,10000.0,47.0073,47.0268,46.8026,46.8026,10000.0
2019-10-01 12:00:00,48.03,48.03,47.74,47.81,16400.0,46.8124,46.8124,46.5297,46.5979,16400.0
2019-10-01 12:30:00,47.87,47.92,47.72,47.83,20800.0,46.6564,46.7051,46.5102,46.6174,20800.0
2019-10-01 13:00:00,47.69,47.7,47.36,47.36,11188.0,46.481,46.4907,46.1593,46.1593,11188.0
2019-10-01 13:30:00,47.49,47.49,47.27,47.35,17200.0,46.286,46.286,46.0716,46.1496,17200.0
2019-10-01 14:00:00,47.35,47.42,47.07,47.12,13200.0,46.1496,46.2178,45.8767,45.9254,13200.0
2019-10-01 14:30:00,47.17,47.48,47.08,47.48,31332.0,45.9742,46.2763,45.8864,46.2763,31332.0
2019-10-01 15:00:00,47.52,47.65,47.38,47.48,34400.0,46.3153,46.442,46.1788,46.2763,34400.0
2019-10-01 15:30:00,47.47,47.54,47.34,47.42,92128.0,46.2666,46.3348,46.1398,46.2178,92128.0
2019-10-02 09:30:00,47.25,47.27,46.81,47.17,69476.0,46.0521,46.0716,45.6233,45.9742,69476.0
2019-10-02 10:00:00,47.16,47.18,46.99,47.1,24412.0,45.9644,45.9839,45.7987,45.9059,24412.0
2019-10-02 10:30:00,47.05,47.17,46.93,47.16,20924.0,45.8572,45.9742,45.7402,45.9644,20924.0
2019-10-02 11:00:00,47.15,47.49,47.15,47.35,14164.0,45.9547,46.286,45.9547,46.1496,14164.0
2019-10-02 11:30:00,47.57,47.57,47.41,47.55,16696.0,46.364,46.364,46.2081,46.3445,16696.0
2019-10-02 12:00:00,47.52,47.75,47.52,47.74,14000.0,46.3153,46.5395,46.3153,46.5297,14000.0
2019-10-02 12:30:00,47.75,47.79,47.5,47.54,20000.0,46.5395,46.5784,46.2958,46.3348,20000.0
2019-10-02 13:00:00,47.59,47.86,47.54,47.86,15068.0,46.3835,46.6467,46.3348,46.6467,15068.0
2019-10-02 13:30:00,47.8,47.93,47.71,47.9,10472.0,46.5882,46.7149,46.5005,46.6857,10472.0
2019-10-02 14:00:00,47.88,48.06,47.81,48.01,18044.0,46.6662,46.8416,46.5979,46.7929,18044.0
2019-10-02 14:30:00,48.01,48.31,47.98,48.26,13600.0,46.7929,47.0853,46.7636,47.0365,13600.0
2019-10-02 15:00:00,48.3,48.37,48.16,48.29,48140.0,47.0755,47.1437,46.9391,47.0658,48140.0
2019-10-02 15:30:00,48.23,48.24,47.79,47.95,106848.0,47.0073,47.017,46.5784,46.7344,106848.0
2019-10-03 09:30:00,47.84,48.37,47.78,48.32,26464.0,46.6272,47.1437,46.5687,47.095,26464.0
2019-10-03 10:00:00,48.24,48.24,47.46,48.02,26616.0,47.017,47.017,46.2568,46.8026,26616.0
2019-10-03 10:30:00,47.99,48.16,47.91,48.05,22456.0,46.7734,46.9391,46.6954,46.8319,22456.0
2019-10-03 11:00:00,48.22,48.57,48.17,48.42,18328.0,46.9975,47.3387,46.9488,47.1925,18328.0
2019-10-03 11:30:00,48.44,48.51,48.35,48.4,9200.0,47.212,47.2802,47.1242,47.173,9200.0
2019-10-03 12:00:00,48.49,48.62,48.34,48.62,15304.0,47.2607,47.3874,47.1145,47.3874,15304.0
2019-10-03 12:30:00,48.59,48.87,48.59,48.78,17632.0,47.3582,47.6311,47.3582,47.5433,17632.0
2019-10-03 13:00:00,48.81,48.91,48.75,48.88,12000.0,47.5726,47.67,47.5141,47.6408,12000.0
2019-10-03 13:30:00,48.9,49.11,48.88,49.11,13800.0,47.6603,47.865,47.6408,47.865,13800.0
2019-10-03 14:00:00,49.09,49.22,48.99,49.13,29880.0,47.8455,47.9722,47.748,47.8845,29880.0
2019-10-03 14:30:00,49.12,49.12,48.97,49.01,32864.0,47.8747,47.8747,47.7285,47.7675,32864.0
2019-10-03 15:00:00,49.01,49.07,48.92,48.98,24440.0,47.7675,47.826,47.6798,47.7383,24440.0
2019-10-03 15:30:00,48.98,49.28,48.85,49.21,115292.0,47.7383,48.0307,47.6116,47.9624,115292.0
2019-10-04 09:30:00,49.38,50.05,49.38,49.77,12344.0,48.1281,48.7811,48.1281,48.5082,12344.0
2019-10-04 10:00:00,49.82,49.82,49.39,49.39,15080.0,48.557,48.557,48.1379,48.1379,15080.0
2019-10-04 10:30:00,49.22,49.7,49.22,49.7,11808.0,47.9722,48.44,47.9722,48.44,11808.0
2019-10-04 11:00:00,49.52,49.72,49.52,49.6,9600.0,48.2646,48.4595,48.2646,48.3426,9600.0
2019-10-04 11:30:00,49.6,49.85,49.6,49.83,7600.0,48.3426,48.5862,48.3426,48.5667,7600.0
2019-10-04 12:00:00,49.87,49.96,49.82,49.91,7220.0,48.6057,48.6934,48.557,48.6447,7220.0
2019-10-04 12:30:00,49.85,50.0,49.85,49.91,7200.0,48.5862,48.7324,48.5862,48.6447,7200.0
2019-10-04 13:00:00,49.96,50.02,49.93,49.98,11840.0,48.6934,48.7519,48.6642,48.7129,11840.0
2019-10-04 13:30:00,50.01,50.04,49.97,49.99,9788.0,48.7422,48.7714,48.7032,48.7227,9788.0
2019-10-04 14:00:00,49.98,50.1,49.98,50.09,6012.0,48.7129,48.8299,48.7129,48.8201,6012.0
2019-10-04 14:30:00,50.16,50.22,50.01,50.12,21500.0,48.8884,48.9468,48.7422,48.8494,21500.0
2019-10-04 15:00:00,50.12,50.14,50.06,50.14,12800.0,48.8494,48.8689,48.7909,48.8689,12800.0
2019-10-04 15:30:00,50.15,50.45,50.13,50.32,90844.0,48.8786,49.171,48.8591,49.0443,90844.0
2019-10-07 09:30:00,50.07,50.24,49.9,50.21,15232.0,48.8006,48.9663,48.6349,48.9371,15232.0
2019-10-07 10:00:00,50.21,50.43,50.16,50.33,11900.0,48.9371,49.1515,48.8884,49.054,11900.0
2019-10-07 10:30:00,50.3,50.64,50.27,50.6,17032.0,49.0248,49.3562,48.9956,49.3172,17032.0
2019-10-07 11:00:00,50.69,50.78,50.59,50.68,14000.0,49.4049,49.4926,49.3075,49.3952,14000.0
2019-10-07 11:30:00,50.67,51.02,50.67,51.02,18400.0,49.3854,49.7266,49.3854,49.7266,18400.0
2019-10-07 12:00:00,51.01,51.01,50.85,51.0,11200.0,49.7168,49.7168,49.5609,49.7071,11200.0
2019-10-07 12:30:00,51.0,51.16,50.93,51.1,12000.0,49.7071,49.863,49.6388,49.8045,12000.0
2019-10-07 13:00:00,51.15,51.15,50.9,50.97,8456.0,49.8533,49.8533,49.6096,49.6778,8456.0
2019-10-07 13:30:00,51.06,51.29,50.99,51.05,10600.0,49.7655,49.9897,49.6973,49.7558,10600.0
2019-10-07 14:00:00,51.04,51.04,50.71,50.86,9208.0,49.746,49.746,49.4244,49.5706,9208.0
2019-10-07 14:30:00,50.79,50.79,50.48,50.55,8896.0,49.5024,49.5024,49.2002,49.2685,8896.0
2019-10-07 15:00:00,50.57,50.69,50.55,50.63,8400.0,49.288,49.4049,49.2685,49.3464,8400.0
2019-10-07 15:30:00,50.62,50.68,50.29,50.47,45044.0,49.3367,49.3952,49.0151,49.1905,45044.0
2019-10-08 09:30:00,50.12,50.12,48.94,48.94,141288.0,48.8494,48.8494,47.6993,47.6993,141288.0
2019-10-08 10:00:00,49.07,49.15,48.36,48.81,47648.0,47.826,47.904,47.134,47.5726,47648.0
2019-10-08 10:30:00,48.73,48.97,48.45,48.79,46272.0,47.4946,47.7285,47.2217,47.5531,46272.0
2019-10-08 11:00:00,48.77,48.77,48.4,48.66,16400.0,47.5336,47.5336,47.173,47.4264,16400.0
2019-10-08 11:30:00,48.59,48.82,48.51,48.75,58024.0,47.3582,47.5823,47.2802,47.5141,58024.0
2019-10-08 12:00:00,48.73,48.9,48.67,48.84,9092.0,47.4946,47.6603,47.4361,47.6018,9092.0
2019-10-08 12:30:00,48.88,48.99,48.67,48.94,48800.0,47.6408,47.748,47.4361,47.6993,48800.0
2019-10-08 13:00:00,48.94,49.18,48.75,49.06,10800.0,47.6993,47.9332,47.5141,47.8162,10800.0
2019-10-08 13:30:00,49.01,49.33,48.98,49.13,8480.0,47.7675,48.0794,47.7383,47.8845,8480.0
2019-10-08 14:00:00,49.1,49.19,48.96,48.99,11552.0,47.8552,47.9429,47.7188,47.748,11552.0
2019-10-08 14:30:00,49.24,49.6,49.17,49.25,20484.0,47.9917,48.3426,47.9235,48.0014,20484.0
2019-10-08 15:00:00,49.12,49.37,48.91,49.3,17552.0,47.8747,48.1184,47.67,48.0502,17552.0
2019-10-08 15:30:00,49.28,49.28,49.08,49.13,120660.0,48.0307,48.0307,47.8357,47.8845,120660.0
2019-10-09 09:30:00,49.65,49.65,49.36,49.47,20956.0,48.3913,48.3913,48.1086,48.2159,20956.0
2019-10-09 10:00:00,49.48,49.99,49.36,49.99,15200.0,48.2256,48.7227,48.1086,48.7227,15200.0
2019-10-09 10:30:00,49.87,50.09,49.85,50.07,8356.0,48.6057,48.8201,48.5862,48.8006,8356.0
2019-10-09 11:00:00,50.1,50.1,49.81,49.82,9200.0,48.8299,48.8299,48.5472,48.557,9200.0
2019-10-09 11:30:00,49.88,50.38,49.87,50.3,11600.0,48.6155,49.1028,48.6057,49.0248,11600.0
2019-10-09 12:00:00,50.31,50.53,50.29,50.29,6800.0,49.0346,49.249,49.0151,49.0151,6800.0
2019-10-09 12:30:00,50.32,50.34,50.26,50.29,7688.0,49.0443,49.0638,48.9858,49.0151,7688.0
2019-10-09 13:00:00,50.41,50.42,50.25,50.25,5200.0,49.132,49.1418,48.9761,48.9761,5200.0
2019-10-09 13:30:00,50.26,50.5,50.17,50.5,6024.0,48.9858,49.2197,48.8981,49.2197,6024.0
2019-10-09 14:00:00,50.36,50.43,50.27,50.38,8800.0,49.0833,49.1515,48.9956,49.1028,8800.0
2019-10-09 14:30:00,50.33,50.46,50.31,50.38,7200.0,49.054,49.1808,49.0346,49.1028,7200.0
2019-10-09 15:00:00,50.37,50.52,50.36,50.52,8964.0,49.093,49.2392,49.0833,49.2392,8964.0
2019-10-09 15:30:00,50.54,50.54,50.15,50.15,62312.0,49.2587,49.2587,48.8786,48.8786,62312.0
2019-10-10 09:30:00,50.27,50.6,50.01,50.18,5344.0,48.9956,49.3172,48.7422,48.9079,5344.0
2019-10-10 10:00:00,50.27,50.28,49.75,50.28,17160.0,48.9956,49.0053,48.4888,49.0053,17160.0
2019-10-10 10:30:00,50.24,50.33,50.05,50.33,16640.0,48.9663,49.054,48.7811,49.054,16640.0
2019-10-10 11:00:00,50.57,50.58,50.08,50.46,31988.0,49.288,49.2977,48.8104,49.1808,31988.0
2019-10-10 11:30:00,50.35,50.41,50.14,50.2,7600.0,49.0735,49.132,48.8689,48.9273,7600.0
2019-10-10 12:00:00,50.13,50.13,49.98,49.98,5940.0,48.8591,48.8591,48.7129,48.7129,5940.0
2019-10-10 12:30:00,50.02,50.1,49.89,49.99,12800.0,48.7519,48.8299,48.6252,48.7227,12800.0
2019-10-10 13:00:00,49.91,50.32,49.91,50.26,9200.0,48.6447,49.0443,48.6447,48.9858,9200.0
2019-10-10 13:30:00,50.09,50.27,50.09,50.1,8400.0,48.8201,48.9956,48.8201,48.8299,8400.0
2019-10-10 14:00:00,50.09,50.24,49.99,50.19,10400.0,48.8201,48.9663,48.7227,48.9176,10400.0
2019-10-10 14:30:00,50.18,50.19,49.97,50.0,22960.0,48.9079,48.9176,48.7032,48.7324,22960.0
2019-10-10 15:00:00,50.07,50.08,49.95,49.96,10348.0,48.8006,48.8104,48.6837,48.6934,10348.0
2019-10-10 15:30:00,49.95,49.98,49.77,49.87,65768.0,48.6837,48.7129,48.5082,48.6057,65768.0
2019-10-11 09:30:00,50.49,50.87,50.49,50.58,12280.0,49.21,49.5804,49.21,49.2977,12280.0
2019-10-11 10:00:00,50.58,51.0,50.45,50.99,23036.0,49.2977,49.7071,49.171,49.6973,23036.0
2019-10-11 10:30:00,51.02,51.02,50.82,50.86,10000.0,49.7266,49.7266,49.5316,49.5706,10000.0
2019-10-11 11:00:00,50.85,50.96,50.79,50.96,4400.0,49.5609,49.6681,49.5024,49.6681,4400.0
2019-10-11 11:30:00,51.15,51.24,50.61,50.74,18360.0,49.8533,49.941,49.3269,49.4537,18360.0
2019-10-11 12:00:00,50.66,50.68,50.44,50.62,6400.0,49.3757,49.3952,49.1613,49.3367,6400.0
2019-10-11 12:30:00,50.61,50.75,50.43,50.61,4000.0,49.3269,49.4634,49.1515,49.3269,4000.0
2019-10-11 13:00:00,50.57,50.84,50.39,50.84,4492.0,49.288,49.5511,49.1125,49.5511,4492.0
2019-10-11 13:30:00,50.61,50.66,50.52,50.57,20032.0,49.3269,49.3757,49.2392,49.288,20032.0
2019-10-11 14:00:00,50.54,50.72,50.41,50.63,9384.0,49.2587,49.4342,49.132,49.3464,9384.0
2019-10-11 14:30:00,50.65,50.73,50.54,50.64,6400.0,49.3659,49.4439,49.2587,49.3562,6400.0
2019-10-11 15:00:00,50.68,50.71,50.56,50.67,10300.0,49.3952,49.4244,49.2782,49.3854,10300.0
2019-10-11 15:30:00,50.5,50.69,50.17,50.2,53460.0,49.2197,49.4049,48.8981,48.9273,53460.0
2019-10-14 09:30:00,50.16,50.45,49.77,49.93,25076.0,48.8884,49.171,48.5082,48.6642,25076.0
2019-10-14 10:00:00,49.93,50.27,49.89,50.14,10400.0,48.6642,48.9956,48.6252,48.8689,10400.0
2019-10-14 10:30:00,50.31,50.64,50.31,50.64,4060.0,49.0346,49.3562,49.0346,49.3562,4060.0
2019-10-14 11:00:00,50.64,50.75,50.47,50.47,5296.0,49.3562,49.4634,49.1905,49.1905,5296.0
2019-10-14 11:30:00,50.55,50.68,50.43,50.43,6800.0,49.2685,49.3952,49.1515,49.1515,6800.0
2019-10-14 12:00:00,50.65,50.65,50.42,50.45,5600.0,49.3659,49.3659,49.1418,49.171,5600.0
2019-10-14 12:30:00,50.5,50.52,50.29,50.33,6800.0,49.2197,49.2392,49.0151,49.054,6800.0
2019-10-14 13:00:00,50.24,50.29,50.24,50.24,2000.0,48.9663,49.0151,48.9663,48.9663,2000.0
2019-10-14 13:30:00,50.24,50.32,50.21,50.32,5800.0,48.9663,49.0443,48.9371,49.0443,5800.0
2019-10-14 14:00:00,50.35,50.36,50.1,50.26,9184.0,49.0735,49.0833,48.8299,48.9858,9184.0
2019-10-14 14:30:00,50.28,50.32,50.08,50.21,13672.0,49.0053,49.0443,48.8104,48.9371,13672.0
2019-10-14 15:00:00,50.13,50.19,50.0,50.13,11232.0,48.8591,48.9176,48.7324,48.8591,11232.0
2019-10-14 15:30:00,50.17,50.17,50.0,50.08,45304.0,48.8981,48.8981,48.7324,48.8104,45304.0
2019-10-15 09:30:00,50.27,50.37,49.97,50.32,14716.0,48.9956,49.093,48.7032,49.0443,14716.0
2019-10-15 10:00:00,50.47,50.49,50.32,50.45,8640.0,49.1905,49.21,49.0443,49.171,8640.0
2019-10-15 10:30:00,50.47,50.47,50.3,50.3,18400.0,49.1905,49.1905,49.0248,49.0248,18400.0
2019-10-15 11:00:00,50.47,50.47,50.17,50.3,14156.0,49.1905,49.1905,48.8981,49.0248,14156.0
2019-10-15 11:30:00,50.28,50.3,50.01,50.22,8800.0,49.0053,49.0248,48.7422,48.9468,8800.0
2019-10-15 12:00:00,50.28,50.3,50.13,50.13,10708.0,49.0053,49.0248,48.8591,48.8591,10708.0
2019-10-15 12:30:00,50.2,50.24,50.09,50.22,10600.0,48.9273,48.9663,48.8201,48.9468,10600.0
2019-10-15 13:00:00,50.22,50.25,50.11,50.21,80060.0,48.9468,48.9761,48.8396,48.9371,80060.0
2019-10-15 13:30:00,50.21,50.33,50.14,50.33,71800.0,48.9371,49.054,48.8689,49.054,71800.0
2019-10-15 14:00:00,50.31,50.4,50.24,50.24,8400.0,49.0346,49.1223,48.9663,48.9663,8400.0
2019-10-15 14:30:00,50.23,50.31,50.17,50.2,8024.0,48.9566,49.0346,48.8981,48.9273,8024.0
2019-10-15 15:00:00,50.19,50.2,50.11,50.13,18844.0,48.9176,48.9273,48.8396,48.8591,18844.0
2019-10-15 15:30:00,50.19,50.28,50.16,50.24,34000.0,48.9176,49.0053,48.8884,48.9663,34000.0
2019-10-16 09:30:00,49.97,50.15,49.88,50.03,14952.0,48.7032,48.8786,48.6155,48.7617,14952.0
2019-10-16 10:00:00,50.02,50.16,49.98,50.16,14800.0,48.7519,48.8884,48.7129,48.8884,14800.0
2019-10-16 10:30:00,50.16,50.46,50.15,50.43,10000.0,48.8884,49.1808,48.8786,49.1515,10000.0
2019-10-16 11:00:00,50.44,50.52,50.27,50.28,8800.0,49.1613,49.2392,48.9956,49.0053,8800.0
2019-10-16 11:30:00,50.33,50.39,50.25,50.29,7200.0,49.054,49.1125,48.9761,49.0151,7200.0
2019-10-16 12:00:00,50.39,50.39,50.18,50.21,5200.0,49.1125,49.1125,48.9079,48.9371,5200.0
2019-10-16 12:30:00,50.23,50.26,50.14,50.14,8800.0,48.9566,48.9858,48.8689,48.8689,8800.0
2019-10-16 13:00:00,50.16,50.16,50.03,50.08,4800.0,48.8884,48.8884,48.7617,48.8104,4800.0
2019-10-16 13:30:00,50.16,50.25,50.07,50.1,12000.0,48.8884,48.9761,48.8006,48.8299,12000.0
2019-10-16 14:00:00,50.11,50.25,50.09,50.17,8132.0,48.8396,48.9761,48.8201,48.8981,8132.0
2019-10-16 14:30:00,50.17,50.35,50.17,50.25,9072.0,48.8981,49.0735,48.8981,48.9761,9072.0
2019-10-16 15:00:00,50.27,50.3,50.22,50.23,10056.0,48.9956,49.0248,48.9468,48.9566,10056.0
2019-10-16 15:30:00,50.36,50.57,50.34,50.44,46436.0,49.0833,49.288,49.0638,49.1613,46436.0
2019-10-17 09:30:00,50.85,50.86,50.36,50.86,8768.0,49.5609,49.5706,49.0833,49.5706,8768.0
2019-10-17 10:00:00,50.73,51.1,50.67,51.07,13800.0,49.4439,49.8045,49.3854,49.7753,13800.0
2019-10-17 10:30:00,50.87,50.88,50.74,50.78,11200.0,49.5804,49.5901,49.4537,49.4926,11200.0
2019-10-17 11:00:00,50.73,50.79,50.73,50.79,3644.0,49.4439,49.5024,49.4439,49.5024,3644.0
2019-10-17 11:30:00,50.79,50.93,50.78,50.78,16952.0,49.5024,49.6388,49.4926,49.4926,16952.0
2019-10-17 12:00:00,50.69,50.85,50.67,50.75,5064.0,49.4049,49.5609,49.3854,49.4634,5064.0
2019-10-17 12:30:00,50.82,50.9,50.73,50.83,8800.0,49.5316,49.6096,49.4439,49.5414,8800.0
2019-10-17 13:00:00,50.87,50.9,50.82,50.87,22000.0,49.5804,49.6096,49.5316,49.5804,22000.0
2019-10-17 13:30:00,50.88,50.92,50.71,50.71,6108.0,49.5901,49.6291,49.4244,49.4244,6108.0
2019-10-17 14:00:00,50.71,50.71,50.58,50.63,15248.0,49.4244,49.4244,49.2977,49.3464,15248.0
2019-10-17 14:30:00,50.56,50.7,50.56,50.67,16204.0,49.2782,49.4147,49.2782,49.3854,16204.0
2019-10-17 15:00:00,50.7,50.72,50.57,50.59,8136.0,49.4147,49.4342,49.288,49.3075,8136.0
2019-10-17 15:30:00,50.6,50.63,50.37,50.37,116284.0,49.3172,49.3464,49.093,49.093,116284.0
2019-10-18 09:30:00,50.26,50.57,50.26,50.38,11772.0,48.9858,49.288,48.9858,49.1028,11772.0
2019-10-18 10:00:00,50.38,50.41,50.33,50.35,4800.0,49.1028,49.132,49.054,49.0735,4800.0
2019-10-18 10:30:00,50.05,50.17,49.87,50.12,14008.0,48.7811,48.8981,48.6057,48.8494,14008.0
2019-10-18 11:00:00,50.19,50.29,49.99,50.1,26000.0,48.9176,49.0151,48.7227,48.8299,26000.0
2019-10-18 11:30:00,50.11,50.11,49.87,49.88,24824.0,48.8396,48.8396,48.6057,48.6155,24824.0
2019-10-18 12:00:00,49.97,49.97,49.6,49.81,14800.0,48.7032,48.7032,48.3426,48.5472,14800.0
2019-10-18 12:30:00,49.83,49.9,49.77,49.9,12092.0,48.5667,48.6349,48.5082,48.6349,12092.0
2019-10-18 13:00:00,49.95,50.09,49.94,50.09,6400.0,48.6837,48.8201,48.6739,48.8201,6400.0
2019-10-18 13:30:00,50.0,50.09,49.96,50.09,8800.0,48.7324,48.8201,48.6934,48.8201,8800.0
2019-10-18 14:00:00,50.07,50.1,49.91,50.06,14800.0,48.8006,48.8299,48.6447,48.7909,14800.0
2019-10-18 14:30:00,50.0,50.11,49.98,50.02,14400.0,48.7324,48.8396,48.7129,48.7519,14400.0
2019-10-18 15:00:00,50.07,50.18,50.01,50.11,41440.0,48.8006,48.9079,48.7422,48.8396,41440.0
2019-10-18 15:30:00,50.1,50.21,50.01,50.09,52856.0,48.8299,48.9371,48.7422,48.8201,52856.0
2019-10-21 09:30:00,50.4,50.51,49.87,49.87,22356.0,49.1223,49.2295,48.6057,48.6057,22356.0
2019-10-21 10:00:00,49.92,50.21,49.92,50.0,8000.0,48.6544,48.9371,48.6544,48.7324,8000.0
2019-10-21 10:30:00,50.08,50.1,50.0,50.0,4000.0,48.8104,48.8299,48.7324,48.7324,4000.0
2019-10-21 11:00:00,50.0,50.12,49.95,50.02,12800.0,48.7324,48.8494,48.6837,48.7519,12800.0
2019-10-21 11:30:00,49.9,50.09,49.9,50.07,28784.0,48.6349,48.8201,48.6349,48.8006,28784.0
2019-10-21 12:00:00,50.1,50.38,50.02,50.38,20780.0,48.8299,49.1028,48.7519,49.1028,20780.0
2019-10-21 12:30:00,50.38,50.64,50.3,50.6,34068.0,49.1028,49.3562,49.0248,49.3172,34068.0
2019-10-21 13:00:00,50.6,50.77,50.47,50.6,54496.0,49.3172,49.4829,49.1905,49.3172,54496.0
2019-10-21 13:30:00,50.74,50.83,50.62,50.66,6400.0,49.4537,49.5414,49.3367,49.3757,6400.0
2019-10-21 14:00:00,50.72,50.9,50.67,50.68,5120.0,49.4342,49.6096,49.3854,49.3952,5120.0
2019-10-21 14:30:00,50.64,50.7,50.52,50.6,3200.0,49.3562,49.4147,49.2392,49.3172,3200.0
2019-10-21 15:00:00,50.65,50.93,50.64,50.89,14400.0,49.3659,49.6388,49.3562,49.5999,14400.0
2019-10-21 15:30:00,50.89,50.9,50.67,50.85,36580.0,49.5999,49.6096,49.3854,49.5609,36580.0
2019-10-22 09:30:00,50.59,51.37,50.59,50.94,22372.0,49.3075,50.0677,49.3075,49.6486,22372.0
2019-10-22 10:00:00,51.0,51.0,50.62,50.9,13412.0,49.7071,49.7071,49.3367,49.6096,13412.0
2019-10-22 10:30:00,50.56,50.56,50.42,50.52,3200.0,49.2782,49.2782,49.1418,49.2392,3200.0
2019-10-22 11:00:00,50.48,50.53,50.24,50.24,3200.0,49.2002,49.249,48.9663,48.9663,3200.0
2019-10-22 11:30:00,50.24,50.36,50.15,50.15,4000.0,48.9663,49.0833,48.8786,48.8786,4000.0
2019-10-22 12:00:00,50.26,50.51,50.23,50.51,3200.0,48.9858,49.2295,48.9566,49.2295,3200.0
2019-10-22 12:30:00,50.55,50.69,50.47,50.49,7388.0,49.2685,49.4049,49.1905,49.21,7388.0
2019-10-22 13:00:00,50.4,50.4,50.26,50.32,3200.0,49.1223,49.1223,48.9858,49.0443,3200.0
2019-10-22 13:30:00,50.38,50.38,50.22,50.23,2400.0,49.1028,49.1028,48.9468,48.9566,2400.0
2019-10-22 14:00:00,50.28,50.47,50.28,50.46,7600.0,49.0053,49.1905,49.0053,49.1808,7600.0
2019-10-22 14:30:00,50.46,50.49,50.17,50.22,11600.0,49.1808,49.21,48.8981,48.9468,11600.0
2019-10-22 15:00:00,50.35,50.61,50.26,50.61,14800.0,49.0735,49.3269,48.9858,49.3269,14800.0
2019-10-22 15:30:00,50.6,50.6,50.08,50.11,39356.0,49.3172,49.3172,48.8104,48.8396,39356.0
2019-10-23 09:30:00,50.18,50.25,49.66,50.15,7976.0,48.9079,48.9761,48.401,48.8786,7976.0
2019-10-23 10:00:00,50.18,50.48,50.18,50.42,7820.0,48.9079,49.2002,48.9079,49.1418,7820.0
2019-10-23 10:30:00,50.37,50.37,50.1,50.37,5200.0,49.093,49.093,48.8299,49.093,5200.0
2019-10-23 11:00:00,50.18,50.4,50.11,50.4,13236.0,48.9079,49.1223,48.8396,49.1223,13236.0
2019-10-23 11:30:00,50.44,50.67,50.4,50.41,10400.0,49.1613,49.3854,49.1223,49.132,10400.0
2019-10-23 12:00:00,50.32,50.52,50.26,50.35,12180.0,49.0443,49.2392,48.9858,49.0735,12180.0
2019-10-23 12:30:00,50.37,50.62,50.35,50.49,8400.0,49.093,49.3367,49.0735,49.21,8400.0
2019-10-23 13:00:00,50.6,50.8,50.52,50.63,8000.0,49.3172,49.5121,49.2392,49.3464,8000.0
2019-10-23 13:30:00,50.62,50.97,50.62,50.73,15600.0,49.3367,49.6778,49.3367,49.4439,15600.0
2019-10-23 14:00:00,50.77,50.78,50.61,50.66,7260.0,49.4829,49.4926,49.3269,49.3757,7260.0
2019-10-23 14:30:00,50.53,50.72,50.46,50.68,8080.0,49.249,49.4342,49.1808,49.3952,8080.0
2019-10-23 15:00:00,50.64,50.67,50.51,50.56,9756.0,49.3562,49.3854,49.2295,49.2782,9756.0
2019-10-23 15:30:00,50.55,50.64,50.49,50.56,39752.0,49.2685,49.3562,49.21,49.2782,39752.0
2019-10-24 09:30:00,50.68,50.68,50.38,50.47,7908.0,49.3952,49.3952,49.1028,49.1905,7908.0
2019-10-24 10:00:00,50.54,50.7,50.3,50.3,7600.0,49.2587,49.4147,49.0248,49.0248,7600.0
2019-10-24 10:30:00,50.29,50.35,50.06,50.35,4012.0,49.0151,49.0735,48.7909,49.0735,4012.0
2019-10-24 11:00:00,50.4,50.4,50.19,50.22,15936.0,49.1223,49.1223,48.9176,48.9468,15936.0
2019-10-24 11:30:00,50.27,50.35,50.19,50.19,21052.0,48.9956,49.0735,48.9176,48.9176,21052.0
2019-10-24 12:00:00,50.26,50.28,50.17,50.26,2400.0,48.9858,49.0053,48.8981,48.9858,2400.0
2019-10-24 12:30:00,50.24,50.24,50.1,50.11,7600.0,48.9663,48.9663,48.8299,48.8396,7600.0
2019-10-24 13:00:00,50.18,50.29,50.18,50.29,1600.0,48.9079,49.0151,48.9079,49.0151,1600.0
2019-10-24 13:30:00,50.25,50.28,50.22,50.22,3200.0,48.9761,49.0053,48.9468,48.9468,3200.0
2019-10-24 14:00:00,50.33,50.39,50.24,50.32,8800.0,49.054,49.1125,48.9663,49.0443,8800.0
2019-10-24 14:30:00,50.31,50.31,50.03,50.03,18356.0,49.0346,49.0346,48.7617,48.7617,18356.0
2019-10-24 15:00:00,50.07,50.27,50.07,50.11,11200.0,48.8006,48.9956,48.8006,48.8396,11200.0
2019-10-24 15:30:00,50.08,50.54,50.08,50.41,50792.0,48.8104,49.2587,48.8104,49.132,50792.0
2019-10-25 09:30:00,50.23,50.56,50.15,50.46,29708.0,48.9566,49.2782,48.8786,49.1808,29708.0
2019-10-25 10:00:00,50.49,51.04,50.49,50.92,11236.0,49.21,49.746,49.21,49.6291,11236.0
2019-10-25 10:30:00,50.98,50.98,50.58,50.58,10800.0,49.6876,49.6876,49.2977,49.2977,10800.0
2019-10-25 11:00:00,50.65,50.93,50.58,50.67,46400.0,49.3659,49.6388,49.2977,49.3854,46400.0
2019-10-25 11:30:00,50.7,50.85,50.63,50.77,19732.0,49.4147,49.5609,49.3464,49.4829,19732.0
2019-10-25 12:00:00,50.69,50.79,50.69,50.72,6268.0,49.4049,49.5024,49.4049,49.4342,6268.0
2019-10-25 12:30:00,50.69,50.77,50.63,50.63,17292.0,49.4049,49.4829,49.3464,49.3464,17292.0
2019-10-25 13:00:00,50.69,51.06,50.63,51.06,19796.0,49.4049,49.7655,49.3464,49.7655,19796.0
2019-10-25 13:30:00,51.04,51.06,51.01,51.01,4400.0,49.746,49.7655,49.7168,49.7168,4400.0
2019-10-25 14:00:00,50.96,51.0,50.86,50.86,9200.0,49.6681,49.7071,49.5706,49.5706,9200.0
2019-10-25 14:30:00,50.97,50.98,50.9,50.9,4000.0,49.6778,49.6876,49.6096,49.6096,4000.0
2019-10-25 15:00:00,50.92,50.94,50.88,50.9,8324.0,49.6291,49.6486,49.5901,49.6096,8324.0
2019-10-25 15:30:00,50.9,50.91,50.67,50.83,61580.0,49.6096,49.6193,49.3854,49.5414,61580.0
2019-10-28 09:30:00,50.99,51.27,50.59,51.05,41952.0,49.6973,49.9702,49.3075,49.7558,41952.0
2019-10-28 10:00:00,51.05,51.61,51.04,51.48,19140.0,49.7558,50.3016,49.746,50.1749,19140.0
2019-10-28 10:30:00,51.6,51.74,51.6,51.74,8800.0,50.2919,50.4283,50.2919,50.4283,8800.0
2019-10-28 11:00:00,51.62,52.09,51.62,51.93,36400.0,50.3113,50.7694,50.3113,50.6135,36400.0
2019-10-28 11:30:00,51.91,51.91,51.83,51.89,12800.0,50.594,50.594,50.516,50.5745,12800.0
2019-10-28 12:00:00,51.85,52.05,51.85,52.05,11000.0,50.5355,50.7304,50.5355,50.7304,11000.0
2019-10-28 12:30:00,52.0,52.12,51.92,52.05,13200.0,50.6817,50.7987,50.6037,50.7304,13200.0
2019-10-28 13:00:00,52.07,52.38,52.04,52.34,23316.0,50.7499,51.0521,50.7207,51.0131,23316.0
2019-10-28 13:30:00,52.37,52.41,52.13,52.21,15996.0,51.0423,51.0813,50.8084,50.8864,15996.0
2019-10-28 14:00:00,52.31,52.39,52.24,52.35,6400.0,50.9839,51.0618,50.9156,51.0228,6400.0
2019-10-28 14:30:00,52.34,52.44,52.22,52.44,16000.0,51.0131,51.1106,50.8961,51.1106,16000.0
2019-10-28 15:00:00,52.44,52.44,52.16,52.36,25600.0,51.1106,51.1106,50.8377,51.0326,25600.0
2019-10-28 15:30:00,52.34,52.51,52.16,52.3,48600.0,51.0131,51.1788,50.8377,50.9741,48600.0
2019-10-29 09:30:00,52.23,53.0,52.14,52.58,28736.0,50.9059,51.6564,50.8182,51.247,28736.0
2019-10-29 10:00:00,52.9,52.93,52.48,52.48,6672.0,51.5589,51.5881,51.1495,51.1495,6672.0
2019-10-29 10:30:00,52.51,53.49,52.48,53.12,18800.0,51.1788,52.1339,51.1495,51.7733,18800.0
2019-10-29 11:00:00,53.29,53.3,52.9,53.18,31620.0,51.939,51.9488,51.5589,51.8318,31620.0
2019-10-29 11:30:00,53.26,53.75,52.86,53.09,38052.0,51.9098,52.3873,51.5199,51.7441,38052.0
2019-10-29 12:00:00,52.82,52.86,52.42,52.7,23904.0,51.4809,51.5199,51.0911,51.364,23904.0
2019-10-29 12:30:00,52.65,52.72,52.54,52.72,7200.0,51.3152,51.3835,51.208,51.3835,7200.0
2019-10-29 13:00:00,52.74,52.74,52.44,52.56,32888.0,51.403,51.403,51.1106,51.2275,32888.0
2019-10-29 13:30:00,52.56,52.79,52.51,52.54,32976.0,51.2275,51.4517,51.1788,51.208,32976.0
2019-10-29 14:00:00,52.49,52.72,52.44,52.49,22280.0,51.1593,51.3835,51.1106,51.1593,22280.0
2019-10-29 14:30:00,52.49,52.66,52.43,52.63,29216.0,51.1593,51.325,51.1008,51.2957,29216.0
2019-10-29 15:00:00,52.63,52.73,52.47,52.56,70112.0,51.2957,51.3932,51.1398,51.2275,70112.0
2019-10-29 15:30:00,52.56,52.77,52.38,52.66,182924.0,51.2275,51.4322,51.0521,51.325,182924.0
2019-10-30 09:30:00,52.44,52.44,51.74,52.16,17364.0,51.1106,51.1106,50.4283,50.8377,17364.0
2019-10-30 10:00:00,52.22,52.5,52.2,52.46,61972.0,50.8961,51.169,50.8766,51.13,61972.0
2019-10-30 10:30:00,52.24,52.39,52.2,52.35,4556.0,50.9156,51.0618,50.8766,51.0228,4556.0
2019-10-30 11:00:00,52.33,52.38,52.17,52.36,10264.0,51.0033,51.0521,50.8474,51.0326,10264.0
2019-10-30 11:30:00,52.32,52.34,51.99,51.99,10408.0,50.9936,51.0131,50.672,50.672,10408.0
2019-10-30 12:00:00,52.06,52.06,51.74,51.95,8420.0,50.7402,50.7402,50.4283,50.633,8420.0
2019-10-30 12:30:00,52.02,52.06,51.87,51.99,18800.0,50.7012,50.7402,50.555,50.672,18800.0
2019-10-30 13:00:00,51.97,52.1,51.78,51.82,25740.0,50.6525,50.7792,50.4673,50.5063,25740.0
2019-10-30 13:30:00,51.79,51.86,51.69,51.69,12952.0,50.477,50.5453,50.3796,50.3796,12952.0
2019-10-30 14:00:00,51.76,52.12,51.72,51.96,14476.0,50.4478,50.7987,50.4088,50.6427,14476.0
2019-10-30 14:30:00,51.85,52.27,51.85,51.98,7204.0,50.5355,50.9449,50.5355,50.6622,7204.0
2019-10-30 15:00:00,51.98,52.41,51.98,52.33,11232.0,50.6622,51.0813,50.6622,51.0033,11232.0
2019-10-30 15:30:00,52.21,52.34,52.18,52.25,38968.0,50.8864,51.0131,50.8571,50.9254,38968.0
2019-10-31 09:30:00,52.09,52.25,51.95,52.11,13260.0,50.7694,50.9254,50.633,50.7889,13260.0
2019-10-31 10:00:00,52.29,52.29,51.93,52.0,6408.0,50.9644,50.9644,50.6135,50.6817,6408.0
2019-10-31 10:30:00,51.86,52.06,51.82,51.98,4000.0,50.5453,50.7402,50.5063,50.6622,4000.0
2019-10-31 11:00:00,52.1,52.13,51.8,51.8,5708.0,50.7792,50.8084,50.4868,50.4868,5708.0
2019-10-31 11:30:00,51.83,52.12,51.8,52.12,4400.0,50.516,50.7987,50.4868,50.7987,4400.0
2019-10-31 12:00:00,52.01,52.2,51.92,52.2,13200.0,50.6915,50.8766,50.6037,50.8766,13200.0
2019-10-31 12:30:00,52.18,52.18,51.95,51.96,3600.0,50.8571,50.8571,50.633,50.6427,3600.0
2019-10-31 13:00:00,52.09,52.19,51.95,52.06,6000.0,50.7694,50.8669,50.633,50.7402,6000.0
2019-10-31 13:30:00,52.04,52.14,52.01,52.14,7400.0,50.7207,50.8182,50.6915,50.8182,7400.0
2019-10-31 14:00:00,52.07,52.3,52.03,52.22,9600.0,50.7499,50.9741,50.711,50.8961,9600.0
2019-10-31 14:30:00,52.22,52.36,52.16,52.35,4800.0,50.8961,51.0326,50.8377,51.0228,4800.0
2019-10-31 15:00:00,52.35,52.41,52.31,52.31,12800.0,51.0228,51.0813,50.9839,50.9839,12800.0
2019-10-31 15:30:00,52.36,52.36,51.98,52.05,63848.0,51.0326,51.0326,50.6622,50.7304,63848.0
2019-11-01 09:30:00,52.44,52.94,52.44,52.71,18684.0,51.1106,51.5979,51.1106,51.3737,18684.0
2019-11-01 10:00:00,52.68,52.97,52.55,52.93,20532.0,51.3445,51.6271,51.2178,51.5881,20532.0
2019-11-01 10:30:00,52.94,53.0,52.8,53.0,19904.0,51.5979,51.6564,51.4614,51.6564,19904.0
2019-11-01 11:00:00,53.0,53.0,52.59,52.68,31720.0,51.6564,51.6564,51.2568,51.3445,31720.0
2019-11-01 11:30:00,52.68,52.75,52.55,52.57,19840.0,51.3445,51.4127,51.2178,51.2373,19840.0
2019-11-01 12:00:00,52.52,52.52,52.32,52.46,18840.0,51.1885,51.1885,50.9936,51.13,18840.0
2019-11-01 12:30:00,52.42,52.59,52.08,52.08,13236.0,51.0911,51.2568,50.7597,50.7597,13236.0
2019-11-01 13:00:00,52.16,52.34,52.16,52.25,9084.0,50.8377,51.0131,50.8377,50.9254,9084.0
2019-11-01 13:30:00,52.23,52.51,52.22,52.37,14592.0,50.9059,51.1788,50.8961,51.0423,14592.0
2019-11-01 14:00:00,52.38,52.38,52.21,52.24,4560.0,51.0521,51.0521,50.8864,50.9156,4560.0
2019-11-01 14:30:00,52.23,52.42,52.22,52.38,16124.0,50.9059,51.0911,50.8961,51.0521,16124.0
2019-11-01 15:00:00,52.37,52.4,52.28,52.4,16400.0,51.0423,51.0716,50.9546,51.0716,16400.0
2019-11-01 15:30:00,52.46,52.62,52.33,52.6,66032.0,51.13,51.286,51.0033,51.2665,66032.0
2019-11-04 09:30:00,52.99,52.99,52.13,52.18,12736.0,51.6466,51.6466,50.8084,50.8571,12736.0
2019-11-04 10:00:00,52.09,52.22,51.92,52.09,19372.0,50.7694,50.8961,50.6037,50.7694,19372.0
2019-11-04 10:30:00,52.2,52.2,51.49,51.77,10860.0,50.8766,50.8766,50.1846,50.4575,10860.0
2019-11-04 11:00:00,51.57,52.22,51.57,52.08,8420.0,50.2626,50.8961,50.2626,50.7597,8420.0
2019-11-04 11:30:00,52.06,52.18,51.98,51.98,6980.0,50.7402,50.8571,50.6622,50.6622,6980.0
2019-11-04 12:00:00,52.0,52.19,51.93,51.93,2800.0,50.6817,50.8669,50.6135,50.6135,2800.0
2019-11-04 12:30:00,51.94,52.23,51.87,52.23,23176.0,50.6232,50.9059,50.555,50.9059,23176.0
2019-11-04 13:00:00,52.13,52.33,52.13,52.33,7096.0,50.8084,51.0033,50.8084,51.0033,7096.0
2019-11-04 13:30:00,52.31,52.38,52.26,52.32,7600.0,50.9839,51.0521,50.9351,50.9936,7600.0
2019-11-04 14:00:00,52.3,52.3,51.85,51.99,12340.0,50.9741,50.9741,50.5355,50.672,12340.0
2019-11-04 14:30:00,51.92,52.01,51.82,51.82,4400.0,50.6037,50.6915,50.5063,50.5063,4400.0
2019-11-04 15:00:00,51.82,52.04,51.68,51.78,11552.0,50.5063,50.7207,50.3698,50.4673,11552.0
2019-11-04 15:30:00,51.81,51.88,51.55,51.68,39492.0,50.4965,50.5648,50.2431,50.3698,39492.0
2019-11-05 09:30:00,51.89,51.99,51.72,51.8,9440.0,50.5745,50.672,50.4088,50.4868,9440.0
2019-11-05 10:00:00,51.6,51.6,51.4,51.5,3200.0,50.2919,50.2919,50.0969,50.1944,3200.0
2019-11-05 10:30:00,51.45,51.45,51.19,51.27,10108.0,50.1457,50.1457,49.8922,49.9702,10108.0
2019-11-05 11:00:00,51.32,51.57,51.26,51.48,9272.0,50.0189,50.2626,49.9605,50.1749,9272.0
2019-11-05 11:30:00,51.3,51.52,51.3,51.48,27496.0,49.9995,50.2139,49.9995,50.1749,27496.0
2019-11-05 12:00:00,51.46,51.52,51.43,51.47,6000.0,50.1554,50.2139,50.1262,50.1651,6000.0
2019-11-05 12:30:00,51.49,51.5,51.32,51.32,6400.0,50.1846,50.1944,50.0189,50.0189,6400.0
2019-11-05 13:00:00,51.32,51.35,51.27,51.29,6836.0,50.0189,50.0482,49.9702,49.9897,6836.0
2019-11-05 13:30:00,51.32,51.32,51.15,51.15,6412.0,50.0189,50.0189,49.8533,49.8533,6412.0
2019-11-05 14:00:00,51.25,51.39,51.25,51.31,5704.0,49.9507,50.0872,49.9507,50.0092,5704.0
2019-11-05 14:30:00,51.3,51.33,51.11,51.22,13600.0,49.9995,50.0287,49.8143,49.9215,13600.0
2019-11-05 15:00:00,51.25,51.38,51.21,51.24,13972.0,49.9507,50.0774,49.9117,49.941,13972.0
2019-11-05 15:30:00,51.24,51.28,51.1,51.18,33508.0,49.941,49.98,49.8045,49.8825,33508.0
2019-11-06 09:30:00,51.32,51.79,50.82,51.17,17872.0,50.0189,50.477,49.5316,49.8728,17872.0
2019-11-06 10:00:00,51.18,51.32,50.94,51.17,15472.0,49.8825,50.0189,49.6486,49.8728,15472.0
2019-11-06 10:30:00,51.05,51.07,50.98,51.07,5200.0,49.7558,49.7753,49.6876,49.7753,5200.0
2019-11-06 11:00:00,51.2,51.35,51.03,51.25,11600.0,49.902,50.0482,49.7363,49.9507,11600.0
2019-11-06 11:30:00,51.28,51.34,50.99,51.01,11200.0,49.98,50.0384,49.6973,49.7168,11200.0
2019-11-06 12:00:00,51.06,51.22,50.99,51.22,33712.0,49.7655,49.9215,49.6973,49.9215,33712.0
2019-11-06 12:30:00,51.14,51.4,51.14,51.39,25028.0,49.8435,50.0969,49.8435,50.0872,25028.0
2019-11-06 13:00:00,51.39,51.44,51.35,51.36,4400.0,50.0872,50.1359,50.0482,50.0579,4400.0
2019-11-06 13:30:00,51.38,51.38,51.26,51.26,8984.0,50.0774,50.0774,49.9605,49.9605,8984.0
2019-11-06 14:00:00,51.31,51.52,51.24,51.47,10064.0,50.0092,50.2139,49.941,50.1651,10064.0
2019-11-06 14:30:00,51.44,51.52,50.82,51.05,30244.0,50.1359,50.2139,49.5316,49.7558,30244.0
2019-11-06 15:00:00,50.91,51.2,50.81,51.15,20064.0,49.6193,49.902,49.5219,49.8533,20064.0
2019-11-06 15:30:00,51.14,51.22,51.01,51.05,31704.0,49.8435,49.9215,49.7168,49.7558,31704.0
2019-11-07 09:30:00,51.09,51.38,50.63,50.68,17876.0,49.8733,50.1564,49.4242,49.4731,17876.0
2019-11-07 10:00:00,50.85,50.85,50.51,50.64,22000.0,49.639,49.639,49.3071,49.434,22000.0
2019-11-07 10:30:00,50.62,51.05,50.62,50.88,33444.0,49.4145,49.8342,49.4145,49.6683,33444.0
2019-11-07 11:00:00,50.85,50.92,50.75,50.82,7264.0,49.639,49.7073,49.5414,49.6097,7264.0
2019-11-07 11:30:00,50.78,50.82,50.76,50.82,3196.0,49.5707,49.6097,49.5511,49.6097,3196.0
2019-11-07 12:00:00,50.66,50.85,50.57,50.72,7604.0,49.4535,49.639,49.3657,49.5121,7604.0
2019-11-07 12:30:00,50.77,50.78,50.59,50.68,4400.0,49.5609,49.5707,49.3852,49.4731,4400.0
2019-11-07 13:00:00,50.6,50.71,50.59,50.71,8828.0,49.395,49.5023,49.3852,49.5023,8828.0
2019-11-07 13:30:00,50.77,50.77,50.68,50.71,5600.0,49.5609,49.5609,49.4731,49.5023,5600.0
2019-11-07 14:00:00,50.72,50.75,50.58,50.71,5200.0,49.5121,49.5414,49.3754,49.5023,5200.0
2019-11-07 14:30:00,50.75,50.79,50.59,50.7,9176.0,49.5414,49.5804,49.3852,49.4926,9176.0
2019-11-07 15:00:00,50.75,50.75,50.58,50.61,7200.0,49.5414,49.5414,49.3754,49.4047,7200.0
2019-11-07 15:30:00,50.62,50.79,50.58,50.74,40360.0,49.4145,49.5804,49.3754,49.5316,40360.0
2019-11-08 09:30:00,50.76,50.93,50.46,50.93,18208.0,49.5511,49.7171,49.2583,49.7171,18208.0
2019-11-08 10:00:00,50.79,50.79,50.47,50.65,6408.0,49.5804,49.5804,49.2681,49.4438,6408.0
2019-11-08 10:30:00,50.63,50.84,50.59,50.76,4800.0,49.4242,49.6292,49.3852,49.5511,4800.0
2019-11-08 11:00:00,50.81,50.81,50.63,50.75,5116.0,49.6,49.6,49.4242,49.5414,5116.0
2019-11-08 11:30:00,50.8,50.81,50.67,50.67,6324.0,49.5902,49.6,49.4633,49.4633,6324.0
2019-11-08 12:00:00,50.68,50.75,50.57,50.57,11200.0,49.4731,49.5414,49.3657,49.3657,11200.0
2019-11-08 12:30:00,50.62,50.66,50.58,50.64,11588.0,49.4145,49.4535,49.3754,49.434,11588.0
2019-11-08 13:00:00,50.63,50.7,50.61,50.7,3600.0,49.4242,49.4926,49.4047,49.4926,3600.0
2019-11-08 13:30:00,50.7,50.82,50.7,50.77,5600.0,49.4926,49.6097,49.4926,49.5609,5600.0
2019-11-08 14:00:00,50.72,50.91,50.72,50.91,3684.0,49.5121,49.6976,49.5121,49.6976,3684.0
2019-11-08 14:30:00,50.91,50.93,50.74,50.91,6716.0,49.6976,49.7171,49.5316,49.6976,6716.0
2019-11-08 15:00:00,50.83,50.91,50.77,50.78,6324.0,49.6195,49.6976,49.5609,49.5707,6324.0
2019-11-08 15:30:00,50.77,50.9,50.71,50.76,103464.0,49.5609,49.6878,49.5023,49.5511,103464.0
2019-11-11 09:30:00,50.65,50.8,50.65,50.65,6780.0,49.4438,49.5902,49.4438,49.4438,6780.0
2019-11-11 10:00:00,50.71,51.06,50.7,51.06,9908.0,49.5023,49.844,49.4926,49.844,9908.0
2019-11-11 10:30:00,50.99,51.01,50.65,50.87,5964.0,49.7757,49.7952,49.4438,49.6585,5964.0
2019-11-11 11:00:00,50.85,50.85,50.77,50.77,4800.0,49.639,49.639,49.5609,49.5609,4800.0
2019-11-11 11:30:00,50.74,50.88,50.61,50.72,10808.0,49.5316,49.6683,49.4047,49.5121,10808.0
2019-11-11 12:00:00,50.7,50.72,50.58,50.63,6000.0,49.4926,49.5121,49.3754,49.4242,6000.0
2019-11-11 12:30:00,50.77,50.77,50.67,50.67,1600.0,49.5609,49.5609,49.4633,49.4633,1600.0
2019-11-11 13:00:00,50.75,50.75,50.63,50.75,6024.0,49.5414,49.5414,49.4242,49.5414,6024.0
2019-11-11 13:30:00,50.71,50.75,50.67,50.69,8000.0,49.5023,49.5414,49.4633,49.4828,8000.0
2019-11-11 14:00:00,50.72,50.94,50.71,50.9,7184.0,49.5121,49.7269,49.5023,49.6878,7184.0
2019-11-11 14:30:00,50.84,50.94,50.84,50.92,4400.0,49.6292,49.7269,49.6292,49.7073,4400.0
2019-11-11 15:00:00,50.93,50.93,50.87,50.88,4388.0,49.7171,49.7171,49.6585,49.6683,4388.0
2019-11-11 15:30:00,50.87,50.87,50.72,50.77,37980.0,49.6585,49.6585,49.5121,49.5609,37980.0
2019-11-12 09:30:00,50.6,50.97,50.6,50.92,6976.0,49.395,49.7561,49.395,49.7073,6976.0
2019-11-12 10:00:00,50.98,51.1,50.98,51.06,4400.0,49.7659,49.883,49.7659,49.844,4400.0
2019-11-12 10:30:00,51.16,51.21,51.07,51.21,5200.0,49.9416,49.9904,49.8538,49.9904,5200.0
2019-11-12 11:00:00,51.05,51.05,50.81,50.96,8000.0,49.8342,49.8342,49.6,49.7464,8000.0
2019-11-12 11:30:00,50.94,50.94,50.69,50.71,29340.0,49.7269,49.7269,49.4828,49.5023,29340.0
2019-11-12 12:00:00,50.85,50.96,50.65,50.95,24640.0,49.639,49.7464,49.4438,49.7366,24640.0
2019-11-12 12:30:00,50.76,50.98,50.76,50.92,4972.0,49.5511,49.7659,49.5511,49.7073,4972.0
2019-11-12 13:00:00,50.92,51.05,50.92,50.98,22524.0,49.7073,49.8342,49.7073,49.7659,22524.0
2019-11-12 13:30:00,50.93,50.93,50.76,50.92,3200.0,49.7171,49.7171,49.5511,49.7073,3200.0
2019-11-12 14:00:00,50.96,51.07,50.8,50.93,112404.0,49.7464,49.8538,49.5902,49.7171,112404.0
2019-11-12 14:30:00,50.89,50.93,50.76,50.76,8560.0,49.678,49.7171,49.5511,49.5511,8560.0
2019-11-12 15:00:00,50.74,50.99,50.73,50.92,10028.0,49.5316,49.7757,49.5219,49.7073,10028.0
2019-11-12 15:30:00,50.92,51.12,50.84,50.93,83428.0,49.7073,49.9026,49.6292,49.7171,83428.0
2019-11-13 09:30:00,50.85,51.01,50.8,50.94,6800.0,49.639,49.7952,49.5902,49.7269,6800.0
2019-11-13 10:00:00,50.97,51.05,50.91,51.05,72740.0,49.7561,49.8342,49.6976,49.8342,72740.0
2019-11-13 10:30:00,50.86,51.04,50.79,51.04,13996.0,49.6488,49.8245,49.5804,49.8245,13996.0
2019-11-13 11:00:00,51.02,51.08,50.96,51.04,5744.0,49.805,49.8635,49.7464,49.8245,5744.0
2019-11-13 11:30:00,50.97,51.15,50.97,51.06,4400.0,49.7561,49.9319,49.7561,49.844,4400.0
2019-11-13 12:00:00,51.15,51.39,51.15,51.39,8800.0,49.9319,50.1661,49.9319,50.1661,8800.0
2019-11-13 12:30:00,51.44,51.44,51.18,51.21,5200.0,50.215,50.215,49.9611,49.9904,5200.0
2019-11-13 13:00:00,51.19,51.33,51.18,51.33,4800.0,49.9709,50.1076,49.9611,50.1076,4800.0
2019-11-13 13:30:00,51.25,51.43,51.12,51.12,33448.0,50.0295,50.2052,49.9026,49.9026,33448.0
2019-11-13 14:00:00,51.15,51.19,51.02,51.11,16400.0,49.9319,49.9709,49.805,49.8928,16400.0
2019-11-13 14:30:00,51.22,51.33,51.07,51.07,14648.0,50.0002,50.1076,49.8538,49.8538,14648.0
2019-11-13 15:00:00,51.12,51.24,51.1,51.19,5476.0,49.9026,50.0197,49.883,49.9709,5476.0
2019-11-13 15:30:00,51.22,51.36,51.2,51.22,47420.0,50.0002,50.1369,49.9807,50.0002,47420.0
2019-11-14 09:30:00,51.2,51.32,50.77,50.77,14660.0,49.9807,50.0978,49.5609,49.5609,14660.0
2019-11-14 10:00:00,50.63,50.72,50.42,50.52,4000.0,49.4242,49.5121,49.2192,49.3169,4000.0
2019-11-14 10:30:00,50.67,50.71,50.38,50.56,9000.0,49.4633,49.5023,49.1802,49.3559,9000.0
2019-11-14 11:00:00,50.61,50.86,50.6,50.74,32060.0,49.4047,49.6488,49.395,49.5316,32060.0
2019-11-14 11:30:00,50.77,50.79,50.49,50.68,6400.0,49.5609,49.5804,49.2876,49.4731,6400.0
2019-11-14 12:00:00,50.65,50.78,50.62,50.77,6196.0,49.4438,49.5707,49.4145,49.5609,6196.0
2019-11-14 12:30:00,50.82,51.06,50.82,51.06,3200.0,49.6097,49.844,49.6097,49.844,3200.0
2019-11-14 13:00:00,51.0,51.0,50.9,50.98,4000.0,49.7854,49.7854,49.6878,49.7659,4000.0
2019-11-14 13:30:00,51.02,51.02,50.89,50.99,4000.0,49.805,49.805,49.678,49.7757,4000.0
2019-11-14 14:00:00,51.01,51.01,50.85,50.94,6000.0,49.7952,49.7952,49.639,49.7269,6000.0
2019-11-14 14:30:00,50.93,50.93,50.85,50.9,10800.0,49.7171,49.7171,49.639,49.6878,10800.0
2019-11-14 15:00:00,50.84,50.94,50.75,50.8,22808.0,49.6292,49.7269,49.5414,49.5902,22808.0
2019-11-14 15:30:00,50.82,51.0,50.74,50.93,32596.0,49.6097,49.7854,49.5316,49.7171,32596.0
2019-11-15 09:30:00,51.35,51.7,51.27,51.61,15636.0,50.1271,50.4688,50.049,50.3809,15636.0
2019-11-15 10:00:00,51.81,52.08,51.77,52.08,4400.0,50.5761,50.8397,50.5371,50.8397,4400.0
2019-11-15 10:30:00,52.04,52.14,51.9,52.1,16148.0,50.8007,50.8983,50.664,50.8592,16148.0
2019-11-15 11:00:00,52.14,52.45,52.14,52.34,4400.0,50.8983,51.2009,50.8983,51.0935,4400.0
2019-11-15 11:30:00,52.38,52.7,52.32,52.61,18824.0,51.1326,51.4449,51.074,51.3571,18824.0
2019-11-15 12:00:00,52.65,52.75,52.63,52.71,6400.0,51.3961,51.4938,51.3766,51.4547,6400.0
2019-11-15 12:30:00,52.71,52.8,52.67,52.76,14748.0,51.4547,51.5426,51.4157,51.5035,14748.0
2019-11-15 13:00:00,52.7,52.97,52.69,52.74,6800.0,51.4449,51.7085,51.4352,51.484,6800.0
2019-11-15 13:30:00,52.74,52.76,52.69,52.69,6000.0,51.484,51.5035,51.4352,51.4352,6000.0
2019-11-15 14:00:00,52.68,52.85,52.68,52.84,7676.0,51.4254,51.5914,51.4254,51.5816,7676.0
2019-11-15 14:30:00,52.79,52.82,52.77,52.82,2800.0,51.5328,51.5621,51.5133,51.5621,2800.0
2019-11-15 15:00:00,52.81,52.81,52.72,52.78,7420.0,51.5523,51.5523,51.4645,51.523,7420.0
2019-11-15 15:30:00,52.77,53.2,52.74,53.08,70672.0,51.5133,51.933,51.484,51.8159,70672.0
2019-11-18 09:30:00,52.99,53.08,52.8,52.84,20660.0,51.728,51.8159,51.5426,51.5816,20660.0
2019-11-18 10:00:00,52.99,53.01,52.79,52.79,22392.0,51.728,51.7476,51.5328,51.5328,22392.0
2019-11-18 10:30:00,52.91,53.02,52.78,53.01,36528.0,51.6499,51.7573,51.523,51.7476,36528.0
2019-11-18 11:00:00,53.0,53.0,52.8,52.82,35076.0,51.7378,51.7378,51.5426,51.5621,35076.0
2019-11-18 11:30:00,52.81,52.9,52.77,52.86,8800.0,51.5523,51.6402,51.5133,51.6011,8800.0
2019-11-18 12:00:00,52.87,52.92,52.78,52.87,8400.0,51.6109,51.6597,51.523,51.6109,8400.0
2019-11-18 12:30:00,52.81,53.06,52.81,53.03,17248.0,51.5523,51.7964,51.5523,51.7671,17248.0
2019-11-18 13:00:00,52.96,53.05,52.96,52.99,3600.0,51.6988,51.7866,51.6988,51.728,3600.0
2019-11-18 13:30:00,52.97,53.23,52.97,53.08,9744.0,51.7085,51.9623,51.7085,51.8159,9744.0
2019-11-18 14:00:00,53.05,53.09,52.97,52.97,9956.0,51.7866,51.8257,51.7085,51.7085,9956.0
2019-11-18 14:30:00,53.02,53.1,52.98,53.1,6400.0,51.7573,51.8354,51.7183,51.8354,6400.0
2019-11-18 15:00:00,53.05,53.06,52.84,52.87,11376.0,51.7866,51.7964,51.5816,51.6109,11376.0
2019-11-18 15:30:00,52.87,52.94,52.74,52.94,64056.0,51.6109,51.6792,51.484,51.6792,64056.0
2019-11-19 09:30:00,53.06,53.58,53.06,53.58,7660.0,51.7964,52.304,51.7964,52.304,7660.0
2019-11-19 10:00:00,53.48,53.75,53.47,53.7,11144.0,52.2064,52.4699,52.1966,52.4211,11144.0
2019-11-19 10:30:00,53.75,53.98,53.67,53.77,47516.0,52.4699,52.6945,52.3918,52.4895,47516.0
2019-11-19 11:00:00,53.75,53.86,53.67,53.81,5800.0,52.4699,52.5773,52.3918,52.5285,5800.0
2019-11-19 11:30:00,53.86,54.16,53.81,54.16,18600.0,52.5773,52.8702,52.5285,52.8702,18600.0
2019-11-19 12:00:00,53.98,54.07,53.78,54.03,12800.0,52.6945,52.7823,52.4992,52.7433,12800.0
2019-11-19 12:30:00,53.93,53.98,53.84,53.89,9200.0,52.6457,52.6945,52.5578,52.6066,9200.0
2019-11-19 13:00:00,53.81,54.09,53.81,54.03,20124.0,52.5285,52.8018,52.5285,52.7433,20124.0
2019-11-19 13:30:00,54.07,54.17,53.75,53.75,26040.0,52.7823,52.8799,52.4699,52.4699,26040.0
2019-11-19 14:00:00,53.77,53.87,53.58,53.8,21296.0,52.4895,52.5871,52.304,52.5187,21296.0
2019-11-19 14:30:00,53.87,54.15,53.86,54.02,15576.0,52.5871,52.8604,52.5773,52.7335,15576.0
2019-11-19 15:00:00,54.06,54.17,53.99,54.1,18000.0,52.7726,52.8799,52.7042,52.8116,18000.0
2019-11-19 15:30:00,54.06,54.14,53.99,54.07,46892.0,52.7726,52.8507,52.7042,52.7823,46892.0
2019-11-20 09:30:00,53.94,54.38,53.5,54.24,14464.0,52.6554,53.0849,52.2259,52.9483,14464.0
2019-11-20 10:00:00,54.4,54.65,54.27,54.65,16000.0,53.1045,53.3485,52.9776,53.3485,16000.0
2019-11-20 10:30:00,54.75,54.75,54.45,54.63,33116.0,53.4461,53.4461,53.1533,53.329,33116.0
2019-11-20 11:00:00,54.59,54.72,54.38,54.63,26072.0,53.2899,53.4168,53.0849,53.329,26072.0
2019-11-20 11:30:00,54.65,54.75,54.52,54.56,15744.0,53.3485,53.4461,53.2216,53.2606,15744.0
2019-11-20 12:00:00,54.56,54.75,54.48,54.75,8808.0,53.2606,53.4461,53.1826,53.4461,8808.0
2019-11-20 12:30:00,54.72,54.75,54.34,54.34,42060.0,53.4168,53.4461,53.0459,53.0459,42060.0
2019-11-20 13:00:00,54.41,54.41,54.12,54.32,10480.0,53.1142,53.1142,52.8311,53.0264,10480.0
2019-11-20 13:30:00,54.31,54.45,54.22,54.45,12500.0,53.0166,53.1533,52.9287,53.1533,12500.0
2019-11-20 14:00:00,54.41,54.61,54.41,54.52,31316.0,53.1142,53.3095,53.1142,53.2216,31316.0
2019-11-20 14:30:00,54.56,54.6,54.5,54.59,37464.0,53.2606,53.2997,53.2021,53.2899,37464.0
2019-11-20 15:00:00,54.57,54.65,54.54,54.58,17308.0,53.2704,53.3485,53.2411,53.2802,17308.0
2019-11-20 15:30:00,54.6,54.75,54.47,54.55,182280.0,53.2997,53.4461,53.1728,53.2509,182280.0
2019-11-21 09:30:00,54.45,54.5,54.13,54.13,25752.0,53.1533,53.2021,52.8409,52.8409,25752.0
2019-11-21 10:00:00,54.14,54.38,53.96,54.29,43060.0,52.8507,53.0849,52.6749,52.9971,43060.0
2019-11-21 10:30:00,54.27,54.27,53.85,54.02,23164.0,52.9776,52.9776,52.5676,52.7335,23164.0
2019-11-21 11:00:00,54.02,54.17,53.9,53.9,7360.0,52.7335,52.8799,52.6164,52.6164,7360.0
2019-11-21 11:30:00,53.86,54.21,53.83,54.06,10524.0,52.5773,52.919,52.548,52.7726,10524.0
2019-11-21 12:00:00,53.96,54.02,53.85,53.94,25012.0,52.6749,52.7335,52.5676,52.6554,25012.0
2019-11-21 12:30:00,53.95,54.0,53.84,53.88,13496.0,52.6652,52.714,52.5578,52.5968,13496.0
2019-11-21 13:00:00,53.87,53.96,53.83,53.93,20736.0,52.5871,52.6749,52.548,52.6457,20736.0
2019-11-21 13:30:00,53.93,53.93,53.6,53.73,23828.0,52.6457,52.6457,52.3235,52.4504,23828.0
2019-11-21 14:00:00,53.7,53.82,53.7,53.76,14144.0,52.4211,52.5383,52.4211,52.4797,14144.0
2019-11-21 14:30:00,53.8,53.82,53.57,53.66,7200.0,52.5187,52.5383,52.2942,52.3821,7200.0
2019-11-21 15:00:00,53.7,53.71,53.4,53.4,16752.0,52.4211,52.4309,52.1283,52.1283,16752.0
2019-11-21 15:30:00,53.39,53.79,53.37,53.6,78628.0,52.1185,52.509,52.099,52.3235,78628.0
2019-11-22 09:30:00,53.99,54.01,53.45,53.56,21476.0,52.7042,52.7237,52.1771,52.2845,21476.0
2019-11-22 10:00:00,53.62,53.81,53.44,53.75,17660.0,52.343,52.5285,52.1673,52.4699,17660.0
2019-11-22 10:30:00,53.66,54.07,53.55,53.79,50424.0,52.3821,52.7823,52.2747,52.509,50424.0
2019-11-22 11:00:00,53.7,53.93,53.7,53.82,23960.0,52.4211,52.6457,52.4211,52.5383,23960.0
2019-11-22 11:30:00,53.84,53.98,53.82,53.82,7600.0,52.5578,52.6945,52.5383,52.5383,7600.0
2019-11-22 12:00:00,53.82,53.87,53.76,53.84,15444.0,52.5383,52.5871,52.4797,52.5578,15444.0
2019-11-22 12:30:00,53.76,53.89,53.71,53.75,17176.0,52.4797,52.6066,52.4309,52.4699,17176.0
2019-11-22 13:00:00,53.77,53.81,53.69,53.78,6800.0,52.4895,52.5285,52.4114,52.4992,6800.0
2019-11-22 13:30:00,53.9,53.99,53.82,53.92,26056.0,52.6164,52.7042,52.5383,52.6359,26056.0
2019-11-22 14:00:00,53.92,53.99,53.84,53.93,19544.0,52.6359,52.7042,52.5578,52.6457,19544.0
2019-11-22 14:30:00,53.87,54.04,53.84,53.98,13608.0,52.5871,52.753,52.5578,52.6945,13608.0
2019-11-22 15:00:00,54.0,54.06,53.91,54.06,14000.0,52.714,52.7726,52.6261,52.7726,14000.0
2019-11-22 15:30:00,54.02,54.05,53.84,53.87,44436.0,52.7335,52.7628,52.5578,52.5871,44436.0
2019-11-25 09:30:00,54.22,54.75,54.22,54.56,14788.0,52.9287,53.4461,52.9287,53.2606,14788.0
2019-11-25 10:00:00,54.66,54.71,54.35,54.46,5260.0,53.3583,53.4071,53.0556,53.163,5260.0
2019-11-25 10:30:00,54.53,54.69,54.5,54.68,13000.0,53.2314,53.3876,53.2021,53.3778,13000.0
2019-11-25 11:00:00,54.75,54.91,54.7,54.91,4400.0,53.4461,53.6023,53.3973,53.6023,4400.0
2019-11-25 11:30:00,54.91,54.95,54.65,54.86,14680.0,53.6023,53.6414,53.3485,53.5535,14680.0
2019-11-25 12:00:00,54.92,54.92,54.77,54.81,2716.0,53.6121,53.6121,53.4656,53.5047,2716.0
2019-11-25 12:30:00,54.66,54.7,54.66,54.69,2600.0,53.3583,53.3973,53.3583,53.3876,2600.0
2019-11-25 13:00:00,54.64,54.76,54.58,54.76,6588.0,53.3387,53.4559,53.2802,53.4559,6588.0
2019-11-25 13:30:00,54.75,54.95,54.73,54.92,9352.0,53.4461,53.6414,53.4266,53.6121,9352.0
2019-11-25 14:00:00,54.89,55.21,54.84,55.08,23844.0,53.5828,53.8952,53.534,53.7683,23844.0
2019-11-25 14:30:00,55.02,55.39,54.88,54.96,53536.0,53.7097,54.0709,53.573,53.6511,53536.0
2019-11-25 15:00:00,54.92,55.06,54.76,54.95,49096.0,53.6121,53.7487,53.4559,53.6414,49096.0
2019-11-25 15:30:00,54.97,55.02,54.91,55.02,24468.0,53.6609,53.7097,53.6023,53.7097,24468.0
2019-11-26 09:30:00,55.1,55.4,54.3,55.13,10152.0,53.7878,54.0806,53.0068,53.8171,10152.0
2019-11-26 10:00:00,55.19,55.33,54.9,54.94,10752.0,53.8756,54.0123,53.5926,53.6316,10752.0
2019-11-26 10:30:00,54.94,54.98,54.9,54.97,7600.0,53.6316,53.6706,53.5926,53.6609,7600.0
2019-11-26 11:00:00,55.19,55.43,55.19,55.37,8060.0,53.8756,54.1099,53.8756,54.0514,8060.0
2019-11-26 11:30:00,55.28,55.33,55.12,55.13,19160.0,53.9635,54.0123,53.8073,53.8171,19160.0
2019-11-26 12:00:00,55.14,55.15,55.01,55.09,4472.0,53.8268,53.8366,53.6999,53.778,4472.0
2019-11-26 12:30:00,55.1,55.12,55.02,55.12,7600.0,53.7878,53.8073,53.7097,53.8073,7600.0
2019-11-26 13:00:00,55.1,55.12,54.88,54.92,7360.0,53.7878,53.8073,53.573,53.6121,7360.0
2019-11-26 13:30:00,54.95,54.95,54.87,54.87,2800.0,53.6414,53.6414,53.5633,53.5633,2800.0
2019-11-26 14:00:00,54.82,54.84,54.68,54.68,8800.0,53.5145,53.534,53.3778,53.3778,8800.0
2019-11-26 14:30:00,54.76,54.99,54.65,54.95,6800.0,53.4559,53.6804,53.3485,53.6414,6800.0
2019-11-26 15:00:00,54.95,55.0,54.91,54.91,8800.0,53.6414,53.6902,53.6023,53.6023,8800.0
2019-11-26 15:30:00,54.92,55.08,54.8,54.99,40936.0,53.6121,53.7683,53.4949,53.6804,40936.0
2019-11-27 09:30:00,55.18,55.19,55.13,55.19,5928.0,53.8659,53.8756,53.8171,53.8756,5928.0
2019-11-27 10:00:00,55.18,55.5,55.18,55.43,9200.0,53.8659,54.1783,53.8659,54.1099,9200.0
2019-11-27 10:30:00,55.5,55.72,55.4,55.59,40604.0,54.1783,54.393,54.0806,54.2661,40604.0
2019-11-27 11:00:00,55.49,55.56,55.42,55.51,22472.0,54.1685,54.2368,54.1002,54.188,22472.0
2019-11-27 11:30:00,55.59,55.66,55.51,55.52,10588.0,54.2661,54.3345,54.188,54.1978,10588.0
2019-11-27 12:00:00,55.54,55.62,55.46,55.51,17920.0,54.2173,54.2954,54.1392,54.188,17920.0
2019-11-27 12:30:00,55.52,55.54,55.43,55.48,7296.0,54.1978,54.2173,54.1099,54.1587,7296.0
2019-11-27 13:00:00,55.51,55.56,55.44,55.52,12424.0,54.188,54.2368,54.1197,54.1978,12424.0
2019-11-27 13:30:00,55.51,55.55,55.45,55.48,10084.0,54.188,54.2271,54.1295,54.1587,10084.0
2019-11-27 14:00:00,55.39,55.58,55.39,55.53,18136.0,54.0709,54.2564,54.0709,54.2075,18136.0
2019-11-27 14:30:00,55.52,55.55,55.43,55.5,10160.0,54.1978,54.2271,54.1099,54.1783,10160.0
2019-11-27 15:00:00,55.5,55.57,55.46,55.51,15744.0,54.1783,54.2466,54.1392,54.188,15744.0
2019-11-27 15:30:00,55.52,55.54,55.42,55.46,38096.0,54.1978,54.2173,54.1002,54.1392,38096.0
2019-11-29 09:30:00,55.49,55.56,55.01,55.01,6564.0,54.1685,54.2368,53.6999,53.6999,6564.0
2019-11-29 10:00:00,55.2,55.38,55.2,55.23,4800.0,53.8854,54.0611,53.8854,53.9147,4800.0
2019-11-29 10:30:00,55.18,55.46,55.09,55.34,21684.0,53.8659,54.1392,53.778,54.0221,21684.0
2019-11-29 11:00:00,55.09,55.15,54.99,55.08,8484.0,53.778,53.8366,53.6804,53.7683,8484.0
2019-11-29 11:30:00,55.06,55.2,54.99,55.01,14408.0,53.7487,53.8854,53.6804,53.6999,14408.0
2019-11-29 12:00:00,55.03,55.05,54.85,54.9,3600.0,53.7195,53.739,53.5437,53.5926,3600.0
2019-11-29 12:30:00,54.86,54.86,54.49,54.58,25100.0,53.5535,53.5535,53.1923,53.2802,25100.0
2019-12-02 09:30:00,54.78,55.05,54.31,54.63,6860.0,53.4754,53.739,53.0166,53.329,6860.0
2019-12-02 10:00:00,54.45,54.58,54.34,54.42,9200.0,53.1533,53.2802,53.0459,53.124,9200.0
2019-12-02 10:30:00,54.35,54.46,54.27,54.33,5200.0,53.0556,53.163,52.9776,53.0361,5200.0
2019-12-02 11:00:00,54.26,54.37,54.24,54.33,10400.0,52.9678,53.0752,52.9483,53.0361,10400.0
2019-12-02 11:30:00,54.3,54.65,54.27,54.6,9600.0,53.0068,53.3485,52.9776,53.2997,9600.0
2019-12-02 12:00:00,54.66,54.69,54.52,54.53,9600.0,53.3583,53.3876,53.2216,53.2314,9600.0
2019-12-02 12:30:00,54.54,54.54,54.43,54.52,3400.0,53.2411,53.2411,53.1337,53.2216,3400.0
2019-12-02 13:00:00,54.49,54.59,54.43,54.48,7200.0,53.1923,53.2899,53.1337,53.1826,7200.0
2019-12-02 13:30:00,54.57,54.69,54.51,54.61,5600.0,53.2704,53.3876,53.2118,53.3095,5600.0
2019-12-02 14:00:00,54.58,54.68,54.55,54.68,3600.0,53.2802,53.3778,53.2509,53.3778,3600.0
2019-12-02 14:30:00,54.61,54.71,54.59,54.69,7612.0,53.3095,53.4071,53.2899,53.3876,7612.0
2019-12-02 15:00:00,54.64,54.64,54.46,54.56,4800.0,53.3387,53.3387,53.163,53.2606,4800.0
2019-12-02 15:30:00,54.5,54.57,54.43,54.46,26876.0,53.2021,53.2704,53.1337,53.163,26876.0
2019-12-03 09:30:00,54.0,54.41,53.97,54.26,13004.0,52.714,53.1142,52.6847,52.9678,13004.0
2019-12-03 10:00:00,54.23,54.4,54.15,54.2,17368.0,52.9385,53.1045,52.8604,52.9092,17368.0
2019-12-03 10:30:00,54.4,54.53,54.23,54.36,9612.0,53.1045,53.2314,52.9385,53.0654,9612.0
2019-12-03 11:00:00,54.37,54.38,54.17,54.2,6460.0,53.0752,53.0849,52.8799,52.9092,6460.0
2019-12-03 11:30:00,54.2,54.3,54.2,54.2,5200.0,52.9092,53.0068,52.9092,52.9092,5200.0
2019-12-03 12:00:00,54.35,54.35,54.07,54.27,4800.0,53.0556,53.0556,52.7823,52.9776,4800.0
2019-12-03 12:30:00,54.3,54.39,54.29,54.34,4000.0,53.0068,53.0947,52.9971,53.0459,4000.0
2019-12-03 13:00:00,54.37,54.41,54.2,54.35,5600.0,53.0752,53.1142,52.9092,53.0556,5600.0
2019-12-03 13:30:00,54.29,54.38,54.21,54.3,10916.0,52.9971,53.0849,52.919,53.0068,10916.0
2019-12-03 14:00:00,54.27,54.27,53.82,53.88,19712.0,52.9776,52.9776,52.5383,52.5968,19712.0
2019-12-03 14:30:00,53.91,53.91,53.8,53.82,5600.0,52.6261,52.6261,52.5187,52.5383,5600.0
2019-12-03 15:00:00,53.81,53.91,53.8,53.88,7200.0,52.5285,52.6261,52.5187,52.5968,7200.0
2019-12-03 15:30:00,53.87,53.98,53.81,53.88,36596.0,52.5871,52.6945,52.5285,52.5968,36596.0
2019-12-04 09:30:00,54.2,54.35,54.2,54.35,8600.0,52.9092,53.0556,52.9092,53.0556,8600.0
2019-12-04 10:00:00,54.31,54.36,54.02,54.02,10792.0,53.0166,53.0654,52.7335,52.7335,10792.0
2019-12-04 10:30:00,53.94,54.32,53.94,54.29,11612.0,52.6554,53.0264,52.6554,52.9971,11612.0
2019-12-04 11:00:00,54.38,54.42,54.14,54.24,7200.0,53.0849,53.124,52.8507,52.9483,7200.0
2019-12-04 11:30:00,54.29,54.59,54.29,54.53,13756.0,52.9971,53.2899,52.9971,53.2314,13756.0
2019-12-04 12:00:00,54.56,54.72,54.56,54.71,12768.0,53.2606,53.4168,53.2606,53.4071,12768.0
2019-12-04 12:30:00,54.68,54.89,54.67,54.87,9200.0,53.3778,53.5828,53.368,53.5633,9200.0
2019-12-04 13:00:00,54.8,54.81,54.71,54.81,8400.0,53.4949,53.5047,53.4071,53.5047,8400.0
2019-12-04 13:30:00,54.79,54.83,54.65,54.66,10800.0,53.4852,53.5242,53.3485,53.3583,10800.0
2019-12-04 14:00:00,54.68,54.81,54.67,54.81,8600.0,53.3778,53.5047,53.368,53.5047,8600.0
2019-12-04 14:30:00,54.8,54.86,54.73,54.75,6400.0,53.4949,53.5535,53.4266,53.4461,6400.0
2019-12-04 15:00:00,54.75,54.83,54.7,54.71,9944.0,53.4461,53.5242,53.3973,53.4071,9944.0
2019-12-04 15:30:00,54.69,54.82,54.56,54.69,51460.0,53.3876,53.5145,53.2606,53.3876,51460.0
2019-12-05 09:30:00,54.9,54.9,54.54,54.54,4520.0,53.5926,53.5926,53.2411,53.2411,4520.0
2019-12-05 10:00:00,54.51,54.51,54.14,54.47,7356.0,53.2118,53.2118,52.8507,53.1728,7356.0
2019-12-05 10:30:00,54.63,54.71,54.4,54.71,6800.0,53.329,53.4071,53.1045,53.4071,6800.0
2019-12-05 11:00:00,54.64,54.68,54.57,54.68,5800.0,53.3387,53.3778,53.2704,53.3778,5800.0
2019-12-05 11:30:00,54.69,54.71,54.55,54.68,3608.0,53.3876,53.4071,53.2509,53.3778,3608.0
2019-12-05 12:00:00,54.69,54.69,54.56,54.66,22800.0,53.3876,53.3876,53.2606,53.3583,22800.0
2019-12-05 12:30:00,54.62,54.71,54.59,54.64,14000.0,53.3192,53.4071,53.2899,53.3387,14000.0
2019-12-05 13:00:00,54.63,54.63,54.47,54.47,8000.0,53.329,53.329,53.1728,53.1728,8000.0
2019-12-05 13:30:00,54.49,54.58,54.46,54.56,14800.0,53.1923,53.2802,53.163,53.2606,14800.0
2019-12-05 14:00:00,54.48,54.51,54.32,54.51,6800.0,53.1826,53.2118,53.0264,53.2118,6800.0
2019-12-05 14:30:00,54.49,54.55,54.38,54.41,16492.0,53.1923,53.2509,53.0849,53.1142,16492.0
2019-12-05 15:00:00,54.44,54.57,54.44,54.45,10020.0,53.1435,53.2704,53.1435,53.1533,10020.0
2019-12-05 15:30:00,54.45,54.45,54.28,54.42,32148.0,53.1533,53.1533,52.9873,53.124,32148.0
2019-12-06 09:30:00,54.69,55.27,54.69,55.24,7660.0,53.3876,53.9537,53.3876,53.9245,7660.0
2019-12-06 10:00:00,55.26,55.44,55.04,55.29,14620.0,53.944,54.1197,53.7292,53.9733,14620.0
2019-12-06 10:30:00,55.19,55.27,55.0,55.23,9640.0,53.8756,53.9537,53.6902,53.9147,9640.0
2019-12-06 11:00:00,55.16,55.24,54.9,55.16,16912.0,53.8464,53.9245,53.5926,53.8464,16912.0
2019-12-06 11:30:00,55.18,55.22,55.04,55.08,6256.0,53.8659,53.9049,53.7292,53.7683,6256.0
2019-12-06 12:00:00,55.02,55.19,55.02,55.04,15600.0,53.7097,53.8756,53.7097,53.7292,15600.0
2019-12-06 12:30:00,55.07,55.07,54.96,54.96,3200.0,53.7585,53.7585,53.6511,53.6511,3200.0
2019-12-06 13:00:00,55.02,55.05,54.85,54.91,5200.0,53.7097,53.739,53.5437,53.6023,5200.0
2019-12-06 13:30:00,54.99,55.08,54.91,54.91,5400.0,53.6804,53.7683,53.6023,53.6023,5400.0
2019-12-06 14:00:00,54.94,55.0,54.88,55.0,9200.0,53.6316,53.6902,53.573,53.6902,9200.0
2019-12-06 14:30:00,54.97,55.1,54.97,54.98,32680.0,53.6609,53.7878,53.6609,53.6706,32680.0
2019-12-06 15:00:00,54.99,55.02,54.96,54.96,37164.0,53.6804,53.7097,53.6511,53.6511,37164.0
2019-12-06 15:30:00,54.95,55.02,54.79,54.91,72464.0,53.6414,53.7097,53.4852,53.6023,72464.0
2019-12-09 09:30:00,54.74,55.1,54.18,54.82,13744.0,53.4364,53.7878,52.8897,53.5145,13744.0
2019-12-09 10:00:00,54.81,54.81,54.48,54.51,4800.0,53.5047,53.5047,53.1826,53.2118,4800.0
2019-12-09 10:30:00,54.47,54.65,54.47,54.65,12088.0,53.1728,53.3485,53.1728,53.3485,12088.0
2019-12-09 11:00:00,54.67,54.71,54.56,54.63,12796.0,53.368,53.4071,53.2606,53.329,12796.0
2019-12-09 11:30:00,54.64,54.68,54.51,54.6,19336.0,53.3387,53.3778,53.2118,53.2997,19336.0
2019-12-09 12:00:00,54.62,54.78,54.62,54.69,7200.0,53.3192,53.4754,53.3192,53.3876,7200.0
2019-12-09 12:30:00,54.67,54.81,54.66,54.79,15184.0,53.368,53.5047,53.3583,53.4852,15184.0
2019-12-09 13:00:00,54.76,54.98,54.73,54.9,50460.0,53.4559,53.6706,53.4266,53.5926,50460.0
2019-12-09 13:30:00,54.95,55.15,54.9,55.06,12180.0,53.6414,53.8366,53.5926,53.7487,12180.0
2019-12-09 14:00:00,55.05,55.07,54.93,54.95,14928.0,53.739,53.7585,53.6218,53.6414,14928.0
2019-12-09 14:30:00,54.98,55.06,54.9,54.9,11200.0,53.6706,53.7487,53.5926,53.5926,11200.0
2019-12-09 15:00:00,54.94,55.01,54.85,54.92,14000.0,53.6316,53.6999,53.5437,53.6121,14000.0
2019-12-09 15:30:00,54.95,54.95,54.73,54.79,36532.0,53.6414,53.6414,53.4266,53.4852,36532.0
2019-12-10 09:30:00,54.86,55.07,54.52,55.04,7264.0,53.5535,53.7585,53.2216,53.7292,7264.0
2019-12-10 10:00:00,54.98,55.56,54.87,55.4,86212.0,53.6706,54.2368,53.5633,54.0806,86212.0
2019-12-10 10:30:00,55.31,55.4,55.05,55.12,5712.0,53.9928,54.0806,53.739,53.8073,5712.0
2019-12-10 11:00:00,55.11,55.15,54.95,55.04,11200.0,53.7976,53.8366,53.6414,53.7292,11200.0
2019-12-10 11:30:00,54.94,55.06,54.9,54.94,7740.0,53.6316,53.7487,53.5926,53.6316,7740.0
2019-12-10 12:00:00,54.94,55.13,54.94,55.02,12800.0,53.6316,53.8171,53.6316,53.7097,12800.0
2019-12-10 12:30:00,55.05,55.24,55.05,55.24,10400.0,53.739,53.9245,53.739,53.9245,10400.0
2019-12-10 13:00:00,55.23,55.23,55.03,55.04,12108.0,53.9147,53.9147,53.7195,53.7292,12108.0
2019-12-10 13:30:00,55.05,55.21,55.05,55.11,48000.0,53.739,53.8952,53.739,53.7976,48000.0
2019-12-10 14:00:00,55.09,55.2,55.03,55.07,24480.0,53.778,53.8854,53.7195,53.7585,24480.0
2019-12-10 14:30:00,55.08,55.15,54.94,54.94,17224.0,53.7683,53.8366,53.6316,53.6316,17224.0
2019-12-10 15:00:00,54.99,55.02,54.81,54.86,11616.0,53.6804,53.7097,53.5047,53.5535,11616.0
2019-12-10 15:30:00,54.87,55.01,54.78,54.96,49032.0,53.5633,53.6999,53.4754,53.6511,49032.0
2019-12-11 09:30:00,55.08,55.29,54.8,54.95,5740.0,53.7683,53.9733,53.4949,53.6414,5740.0
2019-12-11 10:00:00,54.66,54.83,54.3,54.3,47128.0,53.3583,53.5242,53.0068,53.0068,47128.0
2019-12-11 10:30:00,54.25,54.37,54.1,54.21,21552.0,52.958,53.0752,52.8116,52.919,21552.0
2019-12-11 11:00:00,54.15,54.2,54.02,54.13,36864.0,52.8604,52.9092,52.7335,52.8409,36864.0
2019-12-11 11:30:00,54.16,54.3,54.16,54.19,9400.0,52.8702,53.0068,52.8702,52.8995,9400.0
2019-12-11 12:00:00,54.11,54.22,54.1,54.18,5600.0,52.8214,52.9287,52.8116,52.8897,5600.0
2019-12-11 12:30:00,54.25,54.26,54.14,54.17,8800.0,52.958,52.9678,52.8507,52.8799,8800.0
2019-12-11 13:00:00,54.22,54.22,53.7,53.85,17604.0,52.9287,52.9287,52.4211,52.5676,17604.0
2019-12-11 13:30:00,53.79,54.06,53.72,54.06,18520.0,52.509,52.7726,52.4407,52.7726,18520.0
2019-12-11 14:00:00,54.25,54.25,53.91,54.15,14000.0,52.958,52.958,52.6261,52.8604,14000.0
2019-12-11 14:30:00,54.24,54.38,54.06,54.07,15600.0,52.9483,53.0849,52.7726,52.7823,15600.0
2019-12-11 15:00:00,54.27,54.27,54.0,54.16,16568.0,52.9776,52.9776,52.714,52.8702,16568.0
2019-12-11 15:30:00,54.13,54.13,53.91,53.96,24892.0,52.8409,52.8409,52.6261,52.6749,24892.0
2019-12-12 09:30:00,53.87,54.18,53.07,53.92,31268.0,52.5871,52.8897,51.8061,52.6359,31268.0
2019-12-12 10:00:00,54.04,54.24,53.81,53.97,39200.0,52.753,52.9483,52.5285,52.6847,39200.0
2019-12-12 10:30:00,53.96,53.97,53.66,53.72,14800.0,52.6749,52.6847,52.3821,52.4407,14800.0
2019-12-12 11:00:00,53.73,53.73,53.49,53.58,9124.0,52.4504,52.4504,52.2161,52.304,9124.0
2019-12-12 11:30:00,53.56,53.68,53.55,53.55,8000.0,52.2845,52.4016,52.2747,52.2747,8000.0
2019-12-12 12:00:00,53.55,53.63,53.53,53.57,6344.0,52.2747,52.3528,52.2552,52.2942,6344.0
2019-12-12 12:30:00,53.65,53.76,53.51,53.73,17696.0,52.3723,52.4797,52.2357,52.4504,17696.0
2019-12-12 13:00:00,53.71,53.86,53.71,53.82,3704.0,52.4309,52.5773,52.4309,52.5383,3704.0
2019-12-12 13:30:00,53.85,54.07,53.83,53.89,12400.0,52.5676,52.7823,52.548,52.6066,12400.0
2019-12-12 14:00:00,53.87,54.1,53.74,54.04,25200.0,52.5871,52.8116,52.4602,52.753,25200.0
2019-12-12 14:30:00,54.09,54.23,53.91,54.08,17000.0,52.8018,52.9385,52.6261,52.7921,17000.0
2019-12-12 15:00:00,54.07,54.46,54.07,54.45,34512.0,52.7823,53.163,52.7823,53.1533,34512.0
2019-12-12 15:30:00,54.45,54.67,54.41,54.5,62640.0,53.1533,53.368,53.1142,53.2021,62640.0
2019-12-13 09:30:00,54.42,54.71,54.42,54.59,10312.0,53.124,53.4071,53.124,53.2899,10312.0
2019-12-13 10:00:00,54.55,54.76,54.42,54.72,7200.0,53.2509,53.4559,53.124,53.4168,7200.0
2019-12-13 10:30:00,54.42,54.43,53.92,53.92,13540.0,53.124,53.1337,52.6359,52.6359,13540.0
2019-12-13 11:00:00,53.9,54.02,53.84,53.97,7760.0,52.6164,52.7335,52.5578,52.6847,7760.0
2019-12-13 11:30:00,54.05,54.08,53.77,53.77,12400.0,52.7628,52.7921,52.4895,52.4895,12400.0
2019-12-13 12:00:00,53.79,53.81,53.6,53.74,11724.0,52.509,52.5285,52.3235,52.4602,11724.0
2019-12-13 12:30:00,53.67,53.73,53.4,53.5,23312.0,52.3918,52.4504,52.1283,52.2259,23312.0
2019-12-13 13:00:00,53.49,53.51,53.32,53.34,11520.0,52.2161,52.2357,52.0502,52.0697,11520.0
2019-12-13 13:30:00,53.4,53.4,53.2,53.2,12060.0,52.1283,52.1283,51.933,51.933,12060.0
2019-12-13 14:00:00,53.22,53.3,53.08,53.08,26344.0,51.9526,52.0307,51.8159,51.8159,26344.0
2019-12-13 14:30:00,53.07,53.13,53.01,53.13,14180.0,51.8061,51.8647,51.7476,51.8647,14180.0
2019-12-13 15:00:00,53.13,53.23,53.01,53.07,10876.0,51.8647,51.9623,51.7476,51.8061,10876.0
2019-12-13 15:30:00,53.1,53.29,53.09,53.21,37688.0,51.8354,52.0209,51.8257,51.9428,37688.0
2019-12-16 09:30:00,53.36,54.18,53.26,54.18,20320.0,52.0892,52.8897,51.9916,52.8897,20320.0
2019-12-16 10:00:00,54.07,54.4,54.04,54.25,21200.0,52.7823,53.1045,52.753,52.958,21200.0
2019-12-16 10:30:00,54.26,54.44,54.19,54.4,17940.0,52.9678,53.1435,52.8995,53.1045,17940.0
2019-12-16 11:00:00,54.4,54.63,54.34,54.58,11224.0,53.1045,53.329,53.0459,53.2802,11224.0
2019-12-16 11:30:00,54.54,54.67,54.54,54.67,13200.0,53.2411,53.368,53.2411,53.368,13200.0
2019-12-16 12:00:00,54.67,54.72,54.58,54.65,16000.0,53.368,53.4168,53.2802,53.3485,16000.0
2019-12-16 12:30:00,54.65,54.8,54.65,54.67,14676.0,53.3485,53.4949,53.3485,53.368,14676.0
2019-12-16 13:00:00,54.67,54.67,54.44,54.45,9600.0,53.368,53.368,53.1435,53.1533,9600.0
2019-12-16 13:30:00,54.43,54.46,54.29,54.42,10400.0,53.1337,53.163,52.9971,53.124,10400.0
2019-12-16 14:00:00,54.45,54.52,54.44,54.49,9600.0,53.1533,53.2216,53.1435,53.1923,9600.0
2019-12-16 14:30:00,54.47,54.6,54.45,54.6,6800.0,53.1728,53.2997,53.1533,53.2997,6800.0
2019-12-16 15:00:00,54.61,54.66,54.49,54.49,20400.0,53.3095,53.3583,53.1923,53.1923,20400.0
2019-12-16 15:30:00,54.42,54.73,54.42,54.72,81784.0,53.124,53.4266,53.124,53.4168,81784.0
2019-12-17 09:30:00,54.86,54.98,54.23,54.86,33880.0,53.5535,53.6706,52.9385,53.5535,33880.0
2019-12-17 10:00:00,54.64,54.75,54.5,54.5,2400.0,53.3387,53.4461,53.2021,53.2021,2400.0
2019-12-17 10:30:00,54.45,54.45,54.26,54.26,3208.0,53.1533,53.1533,52.9678,52.9678,3208.0
2019-12-17 11:00:00,54.25,54.3,54.24,54.28,4000.0,52.958,53.0068,52.9483,52.9873,4000.0
2019-12-17 11:30:00,54.33,54.33,54.11,54.11,6400.0,53.0361,53.0361,52.8214,52.8214,6400.0
2019-12-17 12:00:00,54.11,54.11,54.11,54.11,0.0,52.8214,52.8214,52.8214,52.8214,0.0
2019-12-17 12:30:00,54.15,54.3,54.14,54.3,4792.0,52.8604,53.0068,52.8507,53.0068,4792.0
2019-12-17 13:00:00,54.3,54.3,54.14,54.19,4800.0,53.0068,53.0068,52.8507,52.8995,4800.0
2019-12-17 13:30:00,54.21,54.25,54.14,54.15,14400.0,52.919,52.958,52.8507,52.8604,14400.0
2019-12-17 14:00:00,54.14,54.17,54.08,54.09,10620.0,52.8507,52.8799,52.7921,52.8018,10620.0
2019-12-17 14:30:00,54.09,54.24,53.97,53.97,13304.0,52.8018,52.9483,52.6847,52.6847,13304.0
2019-12-17 15:00:00,53.97,54.18,53.97,54.18,10704.0,52.6847,52.8897,52.6847,52.8897,10704.0
2019-12-17 15:30:00,54.18,54.37,54.09,54.3,35656.0,52.8897,53.0752,52.8018,53.0068,35656.0
2019-12-18 09:30:00,54.38,54.38,53.81,53.86,3580.0,53.0849,53.0849,52.5285,52.5773,3580.0
2019-12-18 10:00:00,54.06,54.23,54.0,54.08,4400.0,52.7726,52.9385,52.714,52.7921,4400.0
2019-12-18 10:30:00,54.03,54.07,53.99,53.99,3800.0,52.7433,52.7823,52.7042,52.7042,3800.0
2019-12-18 11:00:00,53.98,54.15,53.98,54.1,4000.0,52.6945,52.8604,52.6945,52.8116,4000.0
2019-12-18 11:30:00,54.15,54.15,53.94,53.94,10400.0,52.8604,52.8604,52.6554,52.6554,10400.0
2019-12-18 12:00:00,53.85,53.9,53.82,53.86,3200.0,52.5676,52.6164,52.5383,52.5773,3200.0
2019-12-18 12:30:00,53.83,53.83,53.72,53.76,6800.0,52.548,52.548,52.4407,52.4797,6800.0
2019-12-18 13:00:00,53.81,53.9,53.81,53.9,2800.0,52.5285,52.6164,52.5285,52.6164,2800.0
2019-12-18 13:30:00,53.91,53.96,53.86,53.91,4000.0,52.6261,52.6749,52.5773,52.6261,4000.0
2019-12-18 14:00:00,53.92,53.98,53.87,53.87,8800.0,52.6359,52.6945,52.5871,52.5871,8800.0
2019-12-18 14:30:00,53.88,53.98,53.88,53.98,6000.0,52.5968,52.6945,52.5968,52.6945,6000.0
2019-12-18 15:00:00,53.92,53.98,53.85,53.85,4332.0,52.6359,52.6945,52.5676,52.5676,4332.0
2019-12-18 15:30:00,53.85,54.02,53.82,53.97,18492.0,52.5676,52.7335,52.5383,52.6847,18492.0
2019-12-19 09:30:00,54.03,54.08,53.85,53.85,12360.0,52.7433,52.7921,52.5676,52.5676,12360.0
2019-12-19 10:00:00,53.89,54.19,53.79,54.19,6488.0,52.6066,52.8995,52.509,52.8995,6488.0
2019-12-19 10:30:00,54.29,54.29,54.17,54.17,2400.0,52.9971,52.9971,52.8799,52.8799,2400.0
2019-12-19 11:00:00,54.15,54.15,53.99,54.05,4140.0,52.8604,52.8604,52.7042,52.7628,4140.0
2019-12-19 11:30:00,54.12,54.24,53.99,54.15,8400.0,52.8311,52.9483,52.7042,52.8604,8400.0
2019-12-19 12:00:00,54.14,54.35,53.98,54.08,45604.0,52.8507,53.0556,52.6945,52.7921,45604.0
2019-12-19 12:30:00,54.04,54.15,54.04,54.1,4400.0,52.753,52.8604,52.753,52.8116,4400.0
2019-12-19 13:00:00,54.08,54.17,54.04,54.14,6800.0,52.7921,52.8799,52.753,52.8507,6800.0
2019-12-19 13:30:00,54.17,54.25,54.09,54.25,7732.0,52.8799,52.958,52.8018,52.958,7732.0
2019-12-19 14:00:00,54.25,54.32,54.19,54.23,6548.0,52.958,53.0264,52.8995,52.9385,6548.0
2019-12-19 14:30:00,54.15,54.19,54.02,54.09,35044.0,52.8604,52.8995,52.7335,52.8018,35044.0
2019-12-19 15:00:00,54.13,54.23,54.06,54.15,27376.0,52.8409,52.9385,52.7726,52.8604,27376.0
2019-12-19 15:30:00,54.15,54.23,54.08,54.16,22280.0,52.8604,52.9385,52.7921,52.8702,22280.0
2019-12-20 09:30:00,54.62,55.6,54.38,55.41,207568.0,53.3192,54.2759,53.0849,54.0904,207568.0
2019-12-20 10:00:00,55.37,55.37,54.99,55.09,9600.0,54.0514,54.0514,53.6804,53.778,9600.0
2019-12-20 10:30:00,55.15,55.15,55.07,55.1,3200.0,53.8366,53.8366,53.7585,53.7878,3200.0
2019-12-20 11:00:00,55.15,55.24,55.15,55.22,6400.0,53.8366,53.9245,53.8366,53.9049,6400.0
2019-12-20 11:30:00,55.3,55.3,55.18,55.24,15280.0,53.983,53.983,53.8659,53.9245,15280.0
2019-12-20 12:00:00,55.2,55.41,55.18,55.41,22976.0,53.8854,54.0904,53.8659,54.0904,22976.0
2019-12-20 12:30:00,55.37,55.49,55.37,55.41,13664.0,54.0514,54.1685,54.0514,54.0904,13664.0
2019-12-20 13:00:00,55.32,55.35,55.32,55.34,4200.0,54.0025,54.0318,54.0025,54.0221,4200.0
2019-12-20 13:30:00,55.28,55.33,55.23,55.33,7600.0,53.9635,54.0123,53.9147,54.0123,7600.0
2019-12-20 14:00:00,55.32,55.5,55.3,55.5,10492.0,54.0025,54.1783,53.983,54.1783,10492.0
2019-12-20 14:30:00,55.49,55.55,55.28,55.55,18000.0,54.1685,54.2271,53.9635,54.2271,18000.0
2019-12-20 15:00:00,55.37,55.52,55.37,55.5,25744.0,54.0514,54.1978,54.0514,54.1783,25744.0
2019-12-20 15:30:00,55.5,55.56,55.39,55.52,73904.0,54.1783,54.2368,54.0709,54.1978,73904.0
2019-12-23 09:30:00,55.57,55.82,55.18,55.66,8340.0,54.2466,54.4906,53.8659,54.3345,8340.0
2019-12-23 10:00:00,55.38,55.47,55.38,55.45,4964.0,54.0611,54.149,54.0611,54.1295,4964.0
2019-12-23 10:30:00,55.41,55.5,55.37,55.38,2400.0,54.0904,54.1783,54.0514,54.0611,2400.0
2019-12-23 11:00:00,55.47,55.5,55.34,55.47,4400.0,54.149,54.1783,54.0221,54.149,4400.0
2019-12-23 11:30:00,55.35,55.42,55.13,55.15,13908.0,54.0318,54.1002,53.8171,53.8366,13908.0
2019-12-23 12:00:00,55.15,55.19,55.04,55.08,3332.0,53.8366,53.8756,53.7292,53.7683,3332.0
2019-12-23 12:30:00,55.1,55.12,55.1,55.1,2700.0,53.7878,53.8073,53.7878,53.7878,2700.0
2019-12-23 13:00:00,55.1,55.16,55.08,55.13,8868.0,53.7878,53.8464,53.7683,53.8171,8868.0
2019-12-23 13:30:00,55.15,55.23,55.04,55.13,39036.0,53.8366,53.9147,53.7292,53.8171,39036.0
2019-12-23 14:00:00,55.13,55.35,55.02,55.35,27972.0,53.8171,54.0318,53.7097,54.0318,27972.0
2019-12-23 14:30:00,55.38,55.38,55.3,55.32,6492.0,54.0611,54.0611,53.983,54.0025,6492.0
2019-12-23 15:00:00,55.34,55.49,55.32,55.44,3748.0,54.0221,54.1685,54.0025,54.1197,3748.0
2019-12-23 15:30:00,55.41,55.41,55.29,55.4,12496.0,54.0904,54.0904,53.9733,54.0806,12496.0
2019-12-24 09:30:00,55.72,55.72,55.09,55.09,7620.0,54.393,54.393,53.778,53.778,7620.0
2019-12-24 10:00:00,55.36,55.49,55.35,55.35,1600.0,54.0416,54.1685,54.0318,54.0318,1600.0
2019-12-24 10:30:00,55.47,55.47,55.36,55.45,4400.0,54.149,54.149,54.0416,54.1295,4400.0
2019-12-24 11:00:00,55.35,55.55,55.35,55.46,2552.0,54.0318,54.2271,54.0318,54.1392,2552.0
2019-12-24 11:30:00,55.4,55.65,55.2,55.62,11780.0,54.0806,54.3247,53.8854,54.2954,11780.0
2019-12-24 12:00:00,55.4,55.5,55.3,55.3,5176.0,54.0806,54.1783,53.983,53.983,5176.0
2019-12-24 12:30:00,55.3,55.35,55.2,55.2,10880.0,53.983,54.0318,53.8854,53.8854,10880.0
2019-12-26 09:30:00,55.33,55.45,55.2,55.45,3280.0,54.0123,54.1295,53.8854,54.1295,3280.0
2019-12-26 10:00:00,55.25,55.25,55.0,55.0,3256.0,53.9342,53.9342,53.6902,53.6902,3256.0
2019-12-26 10:30:00,55.03,55.18,55.03,55.18,2400.0,53.7195,53.8659,53.7195,53.8659,2400.0
2019-12-26 11:00:00,55.12,55.12,54.98,55.09,8400.0,53.8073,53.8073,53.6706,53.778,8400.0
2019-12-26 11:30:00,54.98,54.98,54.77,54.79,4156.0,53.6706,53.6706,53.4656,53.4852,4156.0
2019-12-26 12:00:00,54.81,54.81,54.7,54.75,8212.0,53.5047,53.5047,53.3973,53.4461,8212.0
2019-12-26 12:30:00,54.72,54.84,54.68,54.83,3200.0,53.4168,53.534,53.3778,53.5242,3200.0
2019-12-26 13:00:00,54.78,55.01,54.74,54.98,11908.0,53.4754,53.6999,53.4364,53.6706,11908.0
2019-12-26 13:30:00,54.86,54.86,54.8,54.8,2776.0,53.5535,53.5535,53.4949,53.4949,2776.0
2019-12-26 14:00:00,54.74,54.79,54.66,54.68,4400.0,53.4364,53.4852,53.3583,53.3778,4400.0
2019-12-26 14:30:00,54.65,54.73,54.65,54.67,2800.0,53.3485,53.4266,53.3485,53.368,2800.0
2019-12-26 15:00:00,54.62,54.66,54.55,54.64,5200.0,53.3192,53.3583,53.2509,53.3387,5200.0
2019-12-26 15:30:00,54.67,54.67,54.39,54.66,66772.0,53.368,53.368,53.0947,53.3583,66772.0
2019-12-27 09:30:00,54.68,54.86,54.5,54.5,7580.0,53.3778,53.5535,53.2021,53.2021,7580.0
2019-12-27 10:00:00,54.38,54.46,54.35,54.46,1680.0,53.0849,53.163,53.0556,53.163,1680.0
2019-12-27 10:30:00,54.42,54.44,54.42,54.44,800.0,53.124,53.1435,53.124,53.1435,800.0
2019-12-27 11:00:00,54.42,54.49,54.36,54.43,18260.0,53.124,53.1923,53.0654,53.1337,18260.0
2019-12-27 11:30:00,54.44,54.51,54.38,54.51,2600.0,53.1435,53.2118,53.0849,53.2118,2600.0
2019-12-27 12:00:00,54.43,54.48,54.4,54.46,2000.0,53.1337,53.1826,53.1045,53.163,2000.0
2019-12-27 12:30:00,54.45,54.62,54.45,54.61,6076.0,53.1533,53.3192,53.1533,53.3095,6076.0
2019-12-27 13:00:00,54.58,54.59,54.49,54.49,3616.0,53.2802,53.2899,53.1923,53.1923,3616.0
2019-12-27 13:30:00,54.55,54.57,54.52,54.57,4380.0,53.2509,53.2704,53.2216,53.2704,4380.0
2019-12-27 14:00:00,54.56,54.63,54.55,54.55,3200.0,53.2606,53.329,53.2509,53.2509,3200.0
2019-12-27 14:30:00,54.58,54.63,54.55,54.6,4000.0,53.2802,53.329,53.2509,53.2997,4000.0
2019-12-27 15:00:00,54.64,54.64,54.57,54.57,5200.0,53.3387,53.3387,53.2704,53.2704,5200.0
2019-12-27 15:30:00,54.58,54.64,54.48,54.58,12064.0,53.2802,53.3387,53.1826,53.2802,12064.0
2019-12-30 09:30:00,54.52,54.52,53.99,53.99,4908.0,53.2216,53.2216,52.7042,52.7042,4908.0
2019-12-30 10:00:00,54.07,54.15,53.78,53.95,11400.0,52.7823,52.8604,52.4992,52.6652,11400.0
2019-12-30 10:30:00,54.07,54.32,54.03,54.31,7684.0,52.7823,53.0264,52.7433,53.0166,7684.0
2019-12-30 11:00:00,54.22,54.39,54.07,54.22,13256.0,52.9287,53.0947,52.7823,52.9287,13256.0
2019-12-30 11:30:00,54.2,54.3,54.2,54.23,3200.0,52.9092,53.0068,52.9092,52.9385,3200.0
2019-12-30 12:00:00,54.31,54.31,54.2,54.22,6800.0,53.0166,53.0166,52.9092,52.9287,6800.0
2019-12-30 12:30:00,54.28,54.56,54.22,54.56,13520.0,52.9873,53.2606,52.9287,53.2606,13520.0
2019-12-30 13:00:00,54.46,54.52,54.4,54.43,4112.0,53.163,53.2216,53.1045,53.1337,4112.0
2019-12-30 13:30:00,54.54,54.58,54.44,54.49,7600.0,53.2411,53.2802,53.1435,53.1923,7600.0
2019-12-30 14:00:00,54.49,54.49,54.35,54.43,6000.0,53.1923,53.1923,53.0556,53.1337,6000.0
2019-12-30 14:30:00,54.43,54.53,54.38,54.43,10484.0,53.1337,53.2314,53.0849,53.1337,10484.0
2019-12-30 15:00:00,54.43,54.44,54.35,54.35,8000.0,53.1337,53.1435,53.0556,53.0556,8000.0
2019-12-30 15:30:00,54.32,54.43,54.27,54.41,17064.0,53.0264,53.1337,52.9776,53.1142,17064.0
2019-12-31 09:30:00,54.36,54.58,54.25,54.57,6092.0,53.0654,53.2802,52.958,53.2704,6092.0
2019-12-31 10:00:00,54.44,54.49,54.36,54.49,9560.0,53.1435,53.1923,53.0654,53.1923,9560.0
2019-12-31 10:30:00,54.55,54.55,54.5,54.5,2400.0,53.2509,53.2509,53.2021,53.2021,2400.0
2019-12-31 11:00:00,54.54,54.68,54.54,54.57,2800.0,53.2411,53.3778,53.2411,53.2704,2800.0
2019-12-31 11:30:00,54.6,54.79,54.6,54.66,7200.0,53.2997,53.4852,53.2997,53.3583,7200.0
2019-12-31 12:00:00,54.62,54.7,54.6,54.7,2000.0,53.3192,53.3973,53.2997,53.3973,2000.0
2019-12-31 12:30:00,54.83,54.83,54.74,54.74,1600.0,53.5242,53.5242,53.4364,53.4364,1600.0
2019-12-31 13:00:00,54.79,54.89,54.79,54.89,3732.0,53.4852,53.5828,53.4852,53.5828,3732.0
2019-12-31 13:30:00,54.94,54.95,54.93,54.94,2000.0,53.6316,53.6414,53.6218,53.6316,2000.0
2019-12-31 14:00:00,54.93,55.04,54.91,55.04,3640.0,53.6218,53.7292,53.6023,53.7292,3640.0
2019-12-31 14:30:00,55.04,55.1,54.94,55.1,10400.0,53.7292,53.7878,53.6316,53.7878,10400.0
2019-12-31 15:00:00,55.08,55.08,55.01,55.03,9600.0,53.7683,53.7683,53.6999,53.7195,9600.0
2019-12-31 15:30:00,55.02,55.09,54.78,54.92,85756.0,53.7097,53.778,53.4754,53.6121,85756.0
2020-01-02 09:30:00,55.14,55.15,54.59,55.08,27312.0,53.8268,53.8366,53.2899,53.7683,27312.0
2020-01-02 10:00:00,54.9,54.95,54.44,54.44,21372.0,53.5926,53.6414,53.1435,53.1435,21372.0
2020-01-02 10:30:00,54.45,54.55,54.35,54.49,18816.0,53.1533,53.2509,53.0556,53.1923,18816.0
2020-01-02 11:00:00,54.54,54.54,54.44,54.44,5200.0,53.2411,53.2411,53.1435,53.1435,5200.0
2020-01-02 11:30:00,54.35,54.37,54.19,54.26,7600.0,53.0556,53.0752,52.8995,52.9678,7600.0
2020-01-02 12:00:00,54.22,54.28,54.17,54.24,4400.0,52.9287,52.9873,52.8799,52.9483,4400.0
2020-01-02 12:30:00,54.27,54.41,54.27,54.39,6400.0,52.9776,53.1142,52.9776,53.0947,6400.0
2020-01-02 13:00:00,54.38,54.41,54.27,54.29,20924.0,53.0849,53.1142,52.9776,52.9971,20924.0
2020-01-02 13:30:00,54.28,54.4,54.24,54.37,14444.0,52.9873,53.1045,52.9483,53.0752,14444.0
2020-01-02 14:00:00,54.45,54.62,54.44,54.62,7600.0,53.1533,53.3192,53.1435,53.3192,7600.0
2020-01-02 14:30:00,54.65,54.88,54.59,54.83,19888.0,53.3485,53.573,53.2899,53.5242,19888.0
2020-01-02 15:00:00,54.83,54.92,54.75,54.76,16020.0,53.5242,53.6121,53.4461,53.4559,16020.0
2020-01-02 15:30:00,54.79,54.89,54.74,54.84,38780.0,53.4852,53.5828,53.4364,53.534,38780.0
2020-01-03 09:30:00,54.43,54.46,54.01,54.17,12844.0,53.1337,53.163,52.7237,52.8799,12844.0
2020-01-03 10:00:00,54.13,54.32,54.0,54.32,8292.0,52.8409,53.0264,52.714,53.0264,8292.0
2020-01-03 10:30:00,54.3,54.41,54.06,54.27,10748.0,53.0068,53.1142,52.7726,52.9776,10748.0
2020-01-03 11:00:00,54.27,54.52,54.26,54.28,20708.0,52.9776,53.2216,52.9678,52.9873,20708.0
2020-01-03 11:30:00,54.37,54.45,54.37,54.45,7968.0,53.0752,53.1533,53.0752,53.1533,7968.0
2020-01-03 12:00:00,54.56,54.56,54.52,54.52,1200.0,53.2606,53.2606,53.2216,53.2216,1200.0
2020-01-03 12:30:00,54.51,54.7,54.51,54.63,7720.0,53.2118,53.3973,53.2118,53.329,7720.0
2020-01-03 13:00:00,54.57,54.59,54.38,54.54,12268.0,53.2704,53.2899,53.0849,53.2411,12268.0
2020-01-03 13:30:00,54.48,54.49,54.12,54.13,14804.0,53.1826,53.1923,52.8311,52.8409,14804.0
2020-01-03 14:00:00,54.13,54.23,54.07,54.11,5600.0,52.8409,52.9385,52.7823,52.8214,5600.0
2020-01-03 14:30:00,54.18,54.21,53.74,54.1,36800.0,52.8897,52.919,52.4602,52.8116,36800.0
2020-01-03 15:00:00,54.14,54.31,54.13,54.23,14800.0,52.8507,53.0166,52.8409,52.9385,14800.0
2020-01-03 15:30:00,54.19,54.31,54.11,54.11,32108.0,52.8995,53.0166,52.8214,52.8214,32108.0
2020-01-06 09:30:00,53.54,53.89,53.5,53.57,17044.0,52.2649,52.6066,52.2259,52.2942,17044.0
2020-01-06 10:00:00,53.67,53.82,53.57,53.81,2800.0,52.3918,52.5383,52.2942,52.5285,2800.0
2020-01-06 10:30:00,53.97,54.07,53.92,53.99,8800.0,52.6847,52.7823,52.6359,52.7042,8800.0
2020-01-06 11:00:00,53.94,53.95,53.8,53.94,7200.0,52.6554,52.6652,52.5187,52.6554,7200.0
2020-01-06 11:30:00,53.99,54.1,53.9,54.1,6852.0,52.7042,52.8116,52.6164,52.8116,6852.0
2020-01-06 12:00:00,54.19,54.45,54.15,54.32,13200.0,52.8995,53.1533,52.8604,53.0264,13200.0
2020-01-06 12:30:00,54.3,54.32,54.25,54.3,2800.0,53.0068,53.0264,52.958,53.0068,2800.0
2020-01-06 13:00:00,54.27,54.42,54.27,54.33,7320.0,52.9776,53.124,52.9776,53.0361,7320.0
2020-01-06 13:30:00,54.33,54.5,54.33,54.5,7640.0,53.0361,53.2021,53.0361,53.2021,7640.0
2020-01-06 14:00:00,54.38,54.47,54.22,54.31,47200.0,53.0849,53.1728,52.9287,53.0166,47200.0
2020-01-06 14:30:00,54.28,54.34,54.18,54.34,13780.0,52.9873,53.0459,52.8897,53.0459,13780.0
2020-01-06 15:00:00,54.34,54.42,54.28,54.36,22588.0,53.0459,53.124,52.9873,53.0654,22588.0
2020-01-06 15:30:00,54.37,54.4,54.2,54.4,78212.0,53.0752,53.1045,52.9092,53.1045,78212.0
2020-01-07 09:30:00,54.1,54.62,53.94,53.94,14292.0,52.8116,53.3192,52.6554,52.6554,14292.0
2020-01-07 10:00:00,54.14,54.21,53.85,54.21,18736.0,52.8507,52.919,52.5676,52.919,18736.0
2020-01-07 10:30:00,54.28,54.49,54.28,54.41,8008.0,52.9873,53.1923,52.9873,53.1142,8008.0
2020-01-07 11:00:00,54.42,54.51,54.36,54.43,8000.0,53.124,53.2118,53.0654,53.1337,8000.0
2020-01-07 11:30:00,54.51,54.51,54.43,54.46,8092.0,53.2118,53.2118,53.1337,53.163,8092.0
2020-01-07 12:00:00,54.43,54.71,54.43,54.65,7600.0,53.1337,53.4071,53.1337,53.3485,7600.0
2020-01-07 12:30:00,54.63,54.64,54.41,54.41,9200.0,53.329,53.3387,53.1142,53.1142,9200.0
2020-01-07 13:00:00,54.41,54.56,54.41,54.41,4400.0,53.1142,53.2606,53.1142,53.1142,4400.0
2020-01-07 13:30:00,54.41,54.53,54.4,54.49,7640.0,53.1142,53.2314,53.1045,53.1923,7640.0
2020-01-07 14:00:00,54.49,54.53,54.24,54.24,7240.0,53.1923,53.2314,52.9483,52.9483,7240.0
2020-01-07 14:30:00,54.24,54.33,54.24,54.26,5300.0,52.9483,53.0361,52.9483,52.9678,5300.0
2020-01-07 15:00:00,54.25,54.35,54.24,54.28,11072.0,52.958,53.0556,52.9483,52.9873,11072.0
2020-01-07 15:30:00,54.29,54.29,53.98,54.01,70776.0,52.9971,52.9971,52.6945,52.7237,70776.0
2020-01-08 09:30:00,54.13,54.85,53.63,54.85,32080.0,52.8409,53.5437,52.3528,53.5437,32080.0
2020-01-08 10:00:00,54.74,54.74,53.98,53.98,33996.0,53.4364,53.4364,52.6945,52.6945,33996.0
2020-01-08 10:30:00,54.02,54.1,53.8,53.8,7200.0,52.7335,52.8116,52.5187,52.5187,7200.0
2020-01-08 11:00:00,53.92,53.99,53.77,53.87,16160.0,52.6359,52.7042,52.4895,52.5871,16160.0
2020-01-08 11:30:00,53.82,54.18,53.55,54.02,11524.0,52.5383,52.8897,52.2747,52.7335,11524.0
2020-01-08 12:00:00,54.13,54.17,53.98,54.09,6652.0,52.8409,52.8799,52.6945,52.8018,6652.0
2020-01-08 12:30:00,54.05,54.05,53.93,53.96,5200.0,52.7628,52.7628,52.6457,52.6749,5200.0
2020-01-08 13:00:00,54.1,54.1,53.88,53.96,12140.0,52.8116,52.8116,52.5968,52.6749,12140.0
2020-01-08 13:30:00,53.97,54.08,53.96,54.05,9372.0,52.6847,52.7921,52.6749,52.7628,9372.0
2020-01-08 14:00:00,54.05,54.1,53.99,53.99,8400.0,52.7628,52.8116,52.7042,52.7042,8400.0
2020-01-08 14:30:00,54.05,54.17,53.93,53.98,19976.0,52.7628,52.8799,52.6457,52.6945,19976.0
2020-01-08 15:00:00,54.02,54.11,53.96,54.02,16964.0,52.7335,52.8214,52.6749,52.7335,16964.0
2020-01-08 15:30:00,54.01,54.06,53.7,53.75,95892.0,52.7237,52.7726,52.4211,52.4699,95892.0
2020-01-09 09:30:00,54.01,54.49,53.91,53.97,9800.0,52.7237,53.1923,52.6261,52.6847,9800.0
2020-01-09 10:00:00,53.98,54.09,53.98,54.02,14864.0,52.6945,52.8018,52.6945,52.7335,14864.0
2020-01-09 10:30:00,53.97,54.06,53.87,53.87,6000.0,52.6847,52.7726,52.5871,52.5871,6000.0
2020-01-09 11:00:00,53.92,54.12,53.92,54.02,29200.0,52.6359,52.8311,52.6359,52.7335,29200.0
2020-01-09 11:30:00,54.07,54.15,54.0,54.06,12348.0,52.7823,52.8604,52.714,52.7726,12348.0
2020-01-09 12:00:00,54.05,54.09,53.99,53.99,10244.0,52.7628,52.8018,52.7042,52.7042,10244.0
2020-01-09 12:30:00,54.02,54.09,53.97,54.02,16808.0,52.7335,52.8018,52.6847,52.7335,16808.0
2020-01-09 13:00:00,53.99,54.05,53.98,54.0,7280.0,52.7042,52.7628,52.6945,52.714,7280.0
2020-01-09 13:30:00,54.03,54.1,53.94,53.95,10800.0,52.7433,52.8116,52.6554,52.6652,10800.0
2020-01-09 14:00:00,54.01,54.06,53.96,53.96,17432.0,52.7237,52.7726,52.6749,52.6749,17432.0
2020-01-09 14:30:00,53.99,54.05,53.99,53.99,8356.0,52.7042,52.7628,52.7042,52.7042,8356.0
2020-01-09 15:00:00,54.01,54.08,54.0,54.06,23244.0,52.7237,52.7921,52.714,52.7726,23244.0
2020-01-09 15:30:00,54.16,54.21,54.0,54.17,46104.0,52.8702,52.919,52.714,52.8799,46104.0
2020-01-10 09:30:00,54.3,54.52,54.01,54.01,10768.0,53.0068,53.2216,52.7237,52.7237,10768.0
2020-01-10 10:00:00,54.01,54.01,53.78,53.85,25204.0,52.7237,52.7237,52.4992,52.5676,25204.0
2020-01-10 10:30:00,53.84,53.96,53.74,53.91,28832.0,52.5578,52.6749,52.4602,52.6261,28832.0
2020-01-10 11:00:00,53.91,53.93,53.84,53.86,5600.0,52.6261,52.6457,52.5578,52.5773,5600.0
2020-01-10 11:30:00,53.81,53.96,53.81,53.85,7200.0,52.5285,52.6749,52.5285,52.5676,7200.0
2020-01-10 12:00:00,53.74,53.82,53.72,53.82,14736.0,52.4602,52.5383,52.4407,52.5383,14736.0
2020-01-10 12:30:00,53.82,53.91,53.82,53.84,6800.0,52.5383,52.6261,52.5383,52.5578,6800.0
2020-01-10 13:00:00,53.91,54.0,53.91,53.99,4400.0,52.6261,52.714,52.6261,52.7042,4400.0
2020-01-10 13:30:00,53.99,54.03,53.99,54.01,4000.0,52.7042,52.7433,52.7042,52.7237,4000.0
2020-01-10 14:00:00,53.99,54.06,53.95,54.06,7352.0,52.7042,52.7726,52.6652,52.7726,7352.0
2020-01-10 14:30:00,54.06,54.06,53.92,53.99,5200.0,52.7726,52.7726,52.6359,52.7042,5200.0
2020-01-10 15:00:00,53.97,54.01,53.86,53.99,19704.0,52.6847,52.7237,52.5773,52.7042,19704.0
2020-01-10 15:30:00,53.97,54.06,53.96,54.02,46648.0,52.6847,52.7726,52.6749,52.7335,46648.0
2020-01-13 09:30:00,54.02,54.11,53.95,54.02,12420.0,52.7335,52.8214,52.6652,52.7335,12420.0
2020-01-13 10:00:00,54.16,54.4,54.16,54.4,3200.0,52.8702,53.1045,52.8702,53.1045,3200.0
2020-01-13 10:30:00,54.36,54.49,54.28,54.49,4000.0,53.0654,53.1923,52.9873,53.1923,4000.0
2020-01-13 11:00:00,54.38,54.43,54.31,54.35,5600.0,53.0849,53.1337,53.0166,53.0556,5600.0
2020-01-13 11:30:00,54.34,54.34,54.08,54.26,4000.0,53.0459,53.0459,52.7921,52.9678,4000.0
2020-01-13 12:00:00,54.27,54.46,54.27,54.35,6400.0,52.9776,53.163,52.9776,53.0556,6400.0
2020-01-13 12:30:00,54.39,54.39,54.34,54.38,4628.0,53.0947,53.0947,53.0459,53.0849,4628.0
2020-01-13 13:00:00,54.36,54.36,54.14,54.14,5200.0,53.0654,53.0654,52.8507,52.8507,5200.0
2020-01-13 13:30:00,54.18,54.21,54.1,54.18,8400.0,52.8897,52.919,52.8116,52.8897,8400.0
2020-01-13 14:00:00,54.05,54.2,54.01,54.15,13748.0,52.7628,52.9092,52.7237,52.8604,13748.0
2020-01-13 14:30:00,54.16,54.35,54.13,54.34,7460.0,52.8702,53.0556,52.8409,53.0459,7460.0
2020-01-13 15:00:00,54.32,54.35,54.25,54.29,8532.0,53.0264,53.0556,52.958,52.9971,8532.0
2020-01-13 15:30:00,54.31,54.31,54.17,54.28,31172.0,53.0166,53.0166,52.8799,52.9873,31172.0
2020-01-14 09:30:00,54.15,54.25,53.93,54.07,13268.0,52.8604,52.958,52.6457,52.7823,13268.0
2020-01-14 10:00:00,54.04,54.15,53.95,54.15,6400.0,52.753,52.8604,52.6652,52.8604,6400.0
2020-01-14 10:30:00,54.03,54.05,53.97,53.98,5200.0,52.7433,52.7628,52.6847,52.6945,5200.0
2020-01-14 11:00:00,54.02,54.14,53.95,54.14,4800.0,52.7335,52.8507,52.6652,52.8507,4800.0
2020-01-14 11:30:00,54.12,54.35,54.12,54.35,3200.0,52.8311,53.0556,52.8311,53.0556,3200.0
2020-01-14 12:00:00,54.42,54.45,54.33,54.45,4000.0,53.124,53.1533,53.0361,53.1533,4000.0
2020-01-14 12:30:00,54.46,54.67,54.46,54.65,8492.0,53.163,53.368,53.163,53.3485,8492.0
2020-01-14 13:00:00,54.64,54.74,54.61,54.72,4800.0,53.3387,53.4364,53.3095,53.4168,4800.0
2020-01-14 13:30:00,54.72,54.72,54.53,54.57,6048.0,53.4168,53.4168,53.2314,53.2704,6048.0
2020-01-14 14:00:00,54.59,54.59,54.32,54.59,7200.0,53.2899,53.2899,53.0264,53.2899,7200.0
2020-01-14 14:30:00,54.52,54.52,54.37,54.43,9600.0,53.2216,53.2216,53.0752,53.1337,9600.0
2020-01-14 15:00:00,54.37,54.42,54.3,54.34,9600.0,53.0752,53.124,53.0068,53.0459,9600.0
2020-01-14 15:30:00,54.36,54.52,54.36,54.49,38548.0,53.0654,53.2216,53.0654,53.1923,38548.0
2020-01-15 09:30:00,54.53,54.88,54.42,54.83,9312.0,53.2314,53.573,53.124,53.5242,9312.0
2020-01-15 10:00:00,54.97,55.13,54.92,54.94,5224.0,53.6609,53.8171,53.6121,53.6316,5224.0
2020-01-15 10:30:00,54.96,55.24,54.96,55.16,9200.0,53.6511,53.9245,53.6511,53.8464,9200.0
2020-01-15 11:00:00,55.21,55.26,55.02,55.17,11600.0,53.8952,53.944,53.7097,53.8561,11600.0
2020-01-15 11:30:00,55.2,55.35,55.08,55.08,15604.0,53.8854,54.0318,53.7683,53.7683,15604.0
2020-01-15 12:00:00,55.1,55.1,54.95,54.95,11048.0,53.7878,53.7878,53.6414,53.6414,11048.0
2020-01-15 12:30:00,54.95,55.06,54.93,55.0,36468.0,53.6414,53.7487,53.6218,53.6902,36468.0
2020-01-15 13:00:00,55.07,55.11,55.0,55.06,4800.0,53.7585,53.7976,53.6902,53.7487,4800.0
2020-01-15 13:30:00,55.1,55.32,54.98,55.26,10640.0,53.7878,54.0025,53.6706,53.944,10640.0
2020-01-15 14:00:00,55.27,55.35,55.21,55.29,13200.0,53.9537,54.0318,53.8952,53.9733,13200.0
2020-01-15 14:30:00,55.33,55.34,55.25,55.26,14440.0,54.0123,54.0221,53.9342,53.944,14440.0
2020-01-15 15:00:00,55.23,55.23,54.9,54.92,18116.0,53.9147,53.9147,53.5926,53.6121,18116.0
2020-01-15 15:30:00,54.94,55.07,54.79,55.07,52640.0,53.6316,53.7585,53.4852,53.7585,52640.0
2020-01-16 09:30:00,55.28,55.47,55.18,55.3,6524.0,53.9635,54.149,53.8659,53.983,6524.0
2020-01-16 10:00:00,55.29,55.42,55.22,55.39,12400.0,53.9733,54.1002,53.9049,54.0709,12400.0
2020-01-16 10:30:00,55.46,55.52,55.32,55.44,17740.0,54.1392,54.1978,54.0025,54.1197,17740.0
2020-01-16 11:00:00,55.39,55.43,55.28,55.3,14000.0,54.0709,54.1099,53.9635,53.983,14000.0
2020-01-16 11:30:00,55.27,55.38,55.26,55.31,7200.0,53.9537,54.0611,53.944,53.9928,7200.0
2020-01-16 12:00:00,55.35,55.41,55.19,55.19,14700.0,54.0318,54.0904,53.8756,53.8756,14700.0
2020-01-16 12:30:00,55.17,55.24,55.12,55.2,3200.0,53.8561,53.9245,53.8073,53.8854,3200.0
2020-01-16 13:00:00,55.17,55.17,55.0,55.01,9456.0,53.8561,53.8561,53.6902,53.6999,9456.0
2020-01-16 13:30:00,55.06,55.07,54.9,54.93,11752.0,53.7487,53.7585,53.5926,53.6218,11752.0
2020-01-16 14:00:00,54.95,54.95,54.79,54.81,7988.0,53.6414,53.6414,53.4852,53.5047,7988.0
2020-01-16 14:30:00,54.82,54.82,54.74,54.75,8800.0,53.5145,53.5145,53.4364,53.4461,8800.0
2020-01-16 15:00:00,54.75,54.83,54.7,54.78,15480.0,53.4461,53.5242,53.3973,53.4754,15480.0
2020-01-16 15:30:00,54.78,54.87,54.7,54.82,86800.0,53.4754,53.5633,53.3973,53.5145,86800.0
2020-01-17 09:30:00,55.02,55.34,54.56,54.77,14080.0,53.7097,54.0221,53.2606,53.4656,14080.0
2020-01-17 10:00:00,54.89,54.99,54.64,54.71,16400.0,53.5828,53.6804,53.3387,53.4071,16400.0
2020-01-17 10:30:00,54.65,54.74,54.5,54.74,45716.0,53.3485,53.4364,53.2021,53.4364,45716.0
2020-01-17 11:00:00,54.7,54.87,54.7,54.72,26048.0,53.3973,53.5633,53.3973,53.4168,26048.0
2020-01-17 11:30:00,54.69,55.1,54.69,55.1,14460.0,53.3876,53.7878,53.3876,53.7878,14460.0
2020-01-17 12:00:00,55.1,55.23,55.06,55.06,17464.0,53.7878,53.9147,53.7487,53.7487,17464.0
2020-01-17 12:30:00,54.98,55.01,54.93,54.99,6656.0,53.6706,53.6999,53.6218,53.6804,6656.0
2020-01-17 13:00:00,55.01,55.13,54.98,55.04,19776.0,53.6999,53.8171,53.6706,53.7292,19776.0
2020-01-17 13:30:00,55.05,55.13,55.01,55.12,13720.0,53.739,53.8171,53.6999,53.8073,13720.0
2020-01-17 14:00:00,55.08,55.15,54.99,55.03,21280.0,53.7683,53.8366,53.6804,53.7195,21280.0
2020-01-17 14:30:00,55.02,55.06,54.97,54.97,30672.0,53.7097,53.7487,53.6609,53.6609,30672.0
2020-01-17 15:00:00,54.96,55.01,54.9,55.01,20604.0,53.6511,53.6999,53.5926,53.6999,20604.0
2020-01-17 15:30:00,55.02,55.21,54.91,55.15,54552.0,53.7097,53.8952,53.6023,53.8366,54552.0
2020-01-21 09:30:00,55.14,55.5,54.93,55.16,39236.0,53.8268,54.1783,53.6218,53.8464,39236.0
2020-01-21 10:00:00,55.16,55.19,54.98,55.02,9060.0,53.8464,53.8756,53.6706,53.7097,9060.0
2020-01-21 10:30:00,55.33,55.35,55.26,55.32,2400.0,54.0123,54.0318,53.944,54.0025,2400.0
2020-01-21 11:00:00,55.35,55.49,55.21,55.33,30852.0,54.0318,54.1685,53.8952,54.0123,30852.0
2020-01-21 11:30:00,55.34,55.43,55.23,55.23,6400.0,54.0221,54.1099,53.9147,53.9147,6400.0
2020-01-21 12:00:00,55.26,55.29,55.26,55.29,1200.0,53.944,53.9733,53.944,53.9733,1200.0
2020-01-21 12:30:00,55.26,55.27,55.17,55.17,7276.0,53.944,53.9537,53.8561,53.8561,7276.0
2020-01-21 13:00:00,55.21,55.3,55.18,55.22,6800.0,53.8952,53.983,53.8659,53.9049,6800.0
2020-01-21 13:30:00,55.26,55.48,55.22,55.48,15008.0,53.944,54.1587,53.9049,54.1587,15008.0
2020-01-21 14:00:00,55.4,55.49,55.4,55.43,7200.0,54.0806,54.1685,54.0806,54.1099,7200.0
2020-01-21 14:30:00,55.44,55.49,55.4,55.42,7600.0,54.1197,54.1685,54.0806,54.1002,7600.0
2020-01-21 15:00:00,55.5,55.51,55.39,55.42,10000.0,54.1783,54.188,54.0709,54.1002,10000.0
2020-01-21 15:30:00,55.43,55.46,55.35,55.36,50964.0,54.1099,54.1392,54.0318,54.0416,50964.0
2020-01-22 09:30:00,55.57,55.75,55.57,55.57,7896.0,54.2466,54.4223,54.2466,54.2466,7896.0
2020-01-22 10:00:00,55.69,55.78,55.66,55.78,6800.0,54.3637,54.4516,54.3345,54.4516,6800.0
2020-01-22 10:30:00,55.8,55.82,55.48,55.48,6472.0,54.4711,54.4906,54.1587,54.1587,6472.0
2020-01-22 11:00:00,55.53,55.63,55.47,55.57,10380.0,54.2075,54.3052,54.149,54.2466,10380.0
2020-01-22 11:30:00,55.55,55.55,55.35,55.44,11576.0,54.2271,54.2271,54.0318,54.1197,11576.0
2020-01-22 12:00:00,55.42,55.45,55.26,55.26,7200.0,54.1002,54.1295,53.944,53.944,7200.0
2020-01-22 12:30:00,55.29,55.32,55.19,55.21,8400.0,53.9733,54.0025,53.8756,53.8952,8400.0
2020-01-22 13:00:00,55.17,55.28,55.16,55.16,7600.0,53.8561,53.9635,53.8464,53.8464,7600.0
2020-01-22 13:30:00,55.18,55.18,55.08,55.12,8100.0,53.8659,53.8659,53.7683,53.8073,8100.0
2020-01-22 14:00:00,55.15,55.16,55.09,55.1,6000.0,53.8366,53.8464,53.778,53.7878,6000.0
2020-01-22 14:30:00,55.1,55.1,54.94,54.94,4800.0,53.7878,53.7878,53.6316,53.6316,4800.0
2020-01-22 15:00:00,55.01,55.01,54.75,54.86,12872.0,53.6999,53.6999,53.4461,53.5535,12872.0
2020-01-22 15:30:00,54.87,54.9,54.7,54.78,48288.0,53.5633,53.5926,53.3973,53.4754,48288.0
2020-01-23 09:30:00,54.71,54.71,54.21,54.38,8596.0,53.4071,53.4071,52.919,53.0849,8596.0
2020-01-23 10:00:00,54.6,54.62,54.46,54.48,10236.0,53.2997,53.3192,53.163,53.1826,10236.0
2020-01-23 10:30:00,54.48,54.56,54.43,54.56,14120.0,53.1826,53.2606,53.1337,53.2606,14120.0
2020-01-23 11:00:00,54.62,54.65,54.48,54.52,44040.0,53.3192,53.3485,53.1826,53.2216,44040.0
2020-01-23 11:30:00,54.46,54.6,54.46,54.57,3200.0,53.163,53.2997,53.163,53.2704,3200.0
2020-01-23 12:00:00,54.6,54.7,54.6,54.7,3800.0,53.2997,53.3973,53.2997,53.3973,3800.0
2020-01-23 12:30:00,54.72,54.8,54.57,54.57,7452.0,53.4168,53.4949,53.2704,53.2704,7452.0
2020-01-23 13:00:00,54.62,54.65,54.6,54.65,8704.0,53.3192,53.3485,53.2997,53.3485,8704.0
2020-01-23 13:30:00,54.63,54.75,54.63,54.75,6856.0,53.329,53.4461,53.329,53.4461,6856.0
2020-01-23 14:00:00,54.73,54.81,54.72,54.76,4000.0,53.4266,53.5047,53.4168,53.4559,4000.0
2020-01-23 14:30:00,54.78,54.8,54.7,54.75,8512.0,53.4754,53.4949,53.3973,53.4461,8512.0
2020-01-23 15:00:00,54.73,54.74,54.62,54.67,7380.0,53.4266,53.4364,53.3192,53.368,7380.0
2020-01-23 15:30:00,54.71,54.8,54.6,54.66,28676.0,53.4071,53.4949,53.2997,53.3583,28676.0
2020-01-24 09:30:00,54.81,54.89,54.56,54.66,4136.0,53.5047,53.5828,53.2606,53.3583,4136.0
2020-01-24 10:00:00,54.56,54.6,54.37,54.37,8000.0,53.2606,53.2997,53.0752,53.0752,8000.0
2020-01-24 10:30:00,54.33,54.44,54.17,54.38,6400.0,53.0361,53.1435,52.8799,53.0849,6400.0
2020-01-24 11:00:00,54.29,54.37,54.0,54.03,7800.0,52.9971,53.0752,52.714,52.7433,7800.0
2020-01-24 11:30:00,54.18,54.25,54.04,54.04,9200.0,52.8897,52.958,52.753,52.753,9200.0
2020-01-24 12:00:00,54.09,54.09,53.93,53.93,9168.0,52.8018,52.8018,52.6457,52.6457,9168.0
2020-01-24 12:30:00,53.95,54.08,53.87,53.87,8060.0,52.6652,52.7921,52.5871,52.5871,8060.0
2020-01-24 13:00:00,53.9,53.9,53.79,53.83,6000.0,52.6164,52.6164,52.509,52.548,6000.0
2020-01-24 13:30:00,53.83,53.88,53.75,53.88,4676.0,52.548,52.5968,52.4699,52.5968,4676.0
2020-01-24 14:00:00,53.79,53.84,53.54,53.66,5376.0,52.509,52.5578,52.2649,52.3821,5376.0
2020-01-24 14:30:00,53.69,53.78,53.65,53.78,7200.0,52.4114,52.4992,52.3723,52.4992,7200.0
2020-01-24 15:00:00,53.86,53.9,53.69,53.82,26060.0,52.5773,52.6164,52.4114,52.5383,26060.0
2020-01-24 15:30:00,53.76,53.87,53.6,53.71,44300.0,52.4797,52.5871,52.3235,52.4309,44300.0
2020-01-27 09:30:00,53.16,53.4,52.73,53.4,9604.0,51.894,52.1283,51.4742,52.1283,9604.0
2020-01-27 10:00:00,53.3,53.72,53.17,53.6,17400.0,52.0307,52.4407,51.9038,52.3235,17400.0
2020-01-27 10:30:00,53.5,53.61,53.43,53.59,33456.0,52.2259,52.3333,52.1576,52.3137,33456.0
2020-01-27 11:00:00,53.63,53.96,53.57,53.91,12400.0,52.3528,52.6749,52.2942,52.6261,12400.0
2020-01-27 11:30:00,53.9,54.05,53.86,54.02,6400.0,52.6164,52.7628,52.5773,52.7335,6400.0
2020-01-27 12:00:00,53.99,54.13,53.89,54.06,12800.0,52.7042,52.8409,52.6066,52.7726,12800.0
2020-01-27 12:30:00,54.06,54.21,54.03,54.1,7600.0,52.7726,52.919,52.7433,52.8116,7600.0
2020-01-27 13:00:00,54.11,54.29,54.11,54.14,6800.0,52.8214,52.9971,52.8214,52.8507,6800.0
2020-01-27 13:30:00,54.13,54.39,54.12,54.3,10036.0,52.8409,53.0947,52.8311,53.0068,10036.0
2020-01-27 14:00:00,54.29,54.42,54.24,54.32,17484.0,52.9971,53.124,52.9483,53.0264,17484.0
2020-01-27 14:30:00,54.37,54.37,54.2,54.31,5600.0,53.0752,53.0752,52.9092,53.0166,5600.0
2020-01-27 15:00:00,54.31,54.44,54.27,54.35,27224.0,53.0166,53.1435,52.9776,53.0556,27224.0
2020-01-27 15:30:00,54.35,54.35,54.14,54.16,73400.0,53.0556,53.0556,52.8507,52.8702,73400.0
2020-01-28 09:30:00,54.38,54.6,53.94,54.1,9612.0,53.0849,53.2997,52.6554,52.8116,9612.0
2020-01-28 10:00:00,54.46,54.73,54.14,54.59,2800.0,53.163,53.4266,52.8507,53.2899,2800.0
2020-01-28 10:30:00,54.59,54.7,54.52,54.58,8000.0,53.2899,53.3973,53.2216,53.2802,8000.0
2020-01-28 11:00:00,54.33,54.54,54.33,54.47,6852.0,53.0361,53.2411,53.0361,53.1728,6852.0
2020-01-28 11:30:00,54.45,54.57,54.31,54.34,13360.0,53.1533,53.2704,53.0166,53.0459,13360.0
2020-01-28 12:00:00,54.25,54.27,54.18,54.25,8000.0,52.958,52.9776,52.8897,52.958,8000.0
2020-01-28 12:30:00,54.22,54.24,54.15,54.22,6400.0,52.9287,52.9483,52.8604,52.9287,6400.0
2020-01-28 13:00:00,54.23,54.23,54.11,54.18,8800.0,52.9385,52.9385,52.8214,52.8897,8800.0
2020-01-28 13:30:00,54.08,54.21,54.08,54.18,9440.0,52.7921,52.919,52.7921,52.8897,9440.0
2020-01-28 14:00:00,54.22,54.32,54.18,54.29,6000.0,52.9287,53.0264,52.8897,52.9971,6000.0
2020-01-28 14:30:00,54.31,54.5,54.3,54.32,23224.0,53.0166,53.2021,53.0068,53.0264,23224.0
2020-01-28 15:00:00,54.32,54.48,54.32,54.48,7200.0,53.0264,53.1826,53.0264,53.1826,7200.0
2020-01-28 15:30:00,54.49,54.63,54.41,54.61,101212.0,53.1923,53.329,53.1142,53.3095,101212.0
2020-01-29 09:30:00,54.57,55.11,54.57,54.66,15224.0,53.2704,53.7976,53.2704,53.3583,15224.0
2020-01-29 10:00:00,54.7,54.97,54.61,54.95,10800.0,53.3973,53.6609,53.3095,53.6414,10800.0
2020-01-29 10:30:00,55.09,55.13,54.85,55.13,11060.0,53.778,53.8171,53.5437,53.8171,11060.0
2020-01-29 11:00:00,55.11,55.11,54.89,54.95,7200.0,53.7976,53.7976,53.5828,53.6414,7200.0
2020-01-29 11:30:00,54.89,55.0,54.89,55.0,5200.0,53.5828,53.6902,53.5828,53.6902,5200.0
2020-01-29 12:00:00,55.0,55.03,54.93,55.0,9408.0,53.6902,53.7195,53.6218,53.6902,9408.0
2020-01-29 12:30:00,54.89,54.99,54.86,54.95,4800.0,53.5828,53.6804,53.5535,53.6414,4800.0
2020-01-29 13:00:00,54.97,55.01,54.88,54.94,7168.0,53.6609,53.6999,53.573,53.6316,7168.0
2020-01-29 13:30:00,54.96,54.97,54.93,54.96,6348.0,53.6511,53.6609,53.6218,53.6511,6348.0
2020-01-29 14:00:00,54.93,54.93,54.59,54.87,10884.0,53.6218,53.6218,53.2899,53.5633,10884.0
2020-01-29 14:30:00,54.91,54.91,54.72,54.72,5200.0,53.6023,53.6023,53.4168,53.4168,5200.0
2020-01-29 15:00:00,54.68,54.71,54.53,54.59,9600.0,53.3778,53.4071,53.2314,53.2899,9600.0
2020-01-29 15:30:00,54.61,54.62,54.38,54.38,28196.0,53.3095,53.3192,53.0849,53.0849,28196.0
2020-01-30 09:30:00,54.2,54.27,53.87,54.11,20464.0,52.9092,52.9776,52.5871,52.8214,20464.0
2020-01-30 10:00:00,54.09,54.09,53.56,53.77,31616.0,52.8018,52.8018,52.2845,52.4895,31616.0
2020-01-30 10:30:00,53.65,53.65,53.14,53.33,15332.0,52.3723,52.3723,51.8745,52.0599,15332.0
2020-01-30 11:00:00,53.33,53.42,52.93,53.15,19172.0,52.0599,52.1478,51.6695,51.8842,19172.0
2020-01-30 11:30:00,53.15,53.46,53.15,53.45,14800.0,51.8842,52.1868,51.8842,52.1771,14800.0
2020-01-30 12:00:00,53.4,53.4,53.15,53.15,26480.0,52.1283,52.1283,51.8842,51.8842,26480.0
2020-01-30 12:30:00,53.08,53.17,52.91,53.02,14888.0,51.8159,51.9038,51.6499,51.7573,14888.0
2020-01-30 13:00:00,53.06,53.14,53.02,53.07,9944.0,51.7964,51.8745,51.7573,51.8061,9944.0
2020-01-30 13:30:00,53.04,53.04,52.8,52.82,3200.0,51.7768,51.7768,51.5426,51.5621,3200.0
2020-01-30 14:00:00,52.87,53.06,52.87,52.99,12916.0,51.6109,51.7964,51.6109,51.728,12916.0
2020-01-30 14:30:00,53.08,53.11,52.89,53.07,40180.0,51.8159,51.8452,51.6304,51.8061,40180.0
2020-01-30 15:00:00,53.1,53.31,53.1,53.23,25080.0,51.8354,52.0404,51.8354,51.9623,25080.0
2020-01-30 15:30:00,53.25,53.27,53.1,53.23,69436.0,51.9818,52.0014,51.8354,51.9623,69436.0
2020-01-31 09:30:00,53.02,53.17,52.54,52.54,12120.0,51.7573,51.9038,51.2888,51.2888,12120.0
2020-01-31 10:00:00,52.7,52.74,52.3,52.3,16744.0,51.4449,51.484,51.0545,51.0545,16744.0
2020-01-31 10:30:00,52.34,52.5,52.31,52.32,18404.0,51.0935,51.2497,51.0642,51.074,18404.0
2020-01-31 11:00:00,52.29,52.29,52.1,52.19,14000.0,51.0447,51.0447,50.8592,50.9471,14000.0
2020-01-31 11:30:00,52.16,52.43,52.08,52.35,17000.0,50.9178,51.1814,50.8397,51.1033,17000.0
2020-01-31 12:00:00,52.31,52.34,52.24,52.32,9200.0,51.0642,51.0935,50.9959,51.074,9200.0
2020-01-31 12:30:00,52.31,52.31,52.18,52.23,11200.0,51.0642,51.0642,50.9373,50.9861,11200.0
2020-01-31 13:00:00,52.21,52.21,52.14,52.17,6000.0,50.9666,50.9666,50.8983,50.9276,6000.0
2020-01-31 13:30:00,52.12,52.26,52.1,52.26,10620.0,50.8788,51.0154,50.8592,51.0154,10620.0
2020-01-31 14:00:00,52.32,52.43,52.27,52.42,29616.0,51.074,51.1814,51.0252,51.1716,29616.0
2020-01-31 14:30:00,52.45,52.57,52.45,52.54,39884.0,51.2009,51.318,51.2009,51.2888,39884.0
2020-01-31 15:00:00,52.64,52.65,52.42,52.55,20368.0,51.3864,51.3961,51.1716,51.2985,20368.0
2020-01-31 15:30:00,52.5,52.73,52.3,52.45,200156.0,51.2497,51.4742,51.0545,51.2009,200156.0
2020-02-03 09:30:00,52.74,52.75,52.12,52.14,25212.0,51.484,51.4938,50.8788,50.8983,25212.0
2020-02-03 10:00:00,52.5,52.78,52.35,52.55,28800.0,51.2497,51.523,51.1033,51.2985,28800.0
2020-02-03 10:30:00,52.6,52.6,52.32,52.33,28068.0,51.3473,51.3473,51.074,51.0838,28068.0
2020-02-03 11:00:00,52.33,52.33,51.99,52.08,37624.0,51.0838,51.0838,50.7519,50.8397,37624.0
2020-02-03 11:30:00,52.07,52.13,51.94,51.95,18760.0,50.8299,50.8885,50.703,50.7128,18760.0
2020-02-03 12:00:00,51.96,52.08,51.88,51.99,31648.0,50.7226,50.8397,50.6445,50.7519,31648.0
2020-02-03 12:30:00,51.96,52.0,51.7,51.73,29492.0,50.7226,50.7616,50.4688,50.498,29492.0
2020-02-03 13:00:00,51.8,51.86,51.66,51.84,28208.0,50.5664,50.6249,50.4297,50.6054,28208.0
2020-02-03 13:30:00,51.79,51.79,51.43,51.44,35248.0,50.5566,50.5566,50.2052,50.215,35248.0
2020-02-03 14:00:00,51.45,51.54,51.4,51.46,25708.0,50.2247,50.3126,50.1759,50.2345,25708.0
2020-02-03 14:30:00,51.48,51.92,51.23,51.91,112168.0,50.254,50.6835,50.01,50.6738,112168.0
2020-02-03 15:00:00,51.88,51.92,51.51,51.68,74640.0,50.6445,50.6835,50.2833,50.4492,74640.0
2020-02-03 15:30:00,51.71,51.89,51.62,51.87,120792.0,50.4785,50.6542,50.3907,50.6347,120792.0
2020-02-04 09:30:00,50.0,51.25,49.17,50.76,210308.0,48.8092,50.0295,47.999,49.5511,210308.0
2020-02-04 10:00:00,50.91,52.29,50.5,52.25,75216.0,49.6976,51.0447,49.2973,51.0057,75216.0
2020-02-04 10:30:00,52.23,53.45,52.11,53.01,103440.0,50.9861,52.1771,50.869,51.7476,103440.0
2020-02-04 11:00:00,53.19,53.24,52.38,52.92,72548.0,51.9233,51.9721,51.1326,51.6597,72548.0
2020-02-04 11:30:00,52.86,53.09,52.01,52.25,25732.0,51.6011,51.8257,50.7714,51.0057,25732.0
2020-02-04 12:00:00,52.18,52.27,51.5,51.84,67172.0,50.9373,51.0252,50.2735,50.6054,67172.0
2020-02-04 12:30:00,51.77,52.22,51.75,52.01,21188.0,50.5371,50.9764,50.5176,50.7714,21188.0
2020-02-04 13:00:00,52.06,52.21,51.8,51.96,22400.0,50.8202,50.9666,50.5664,50.7226,22400.0
2020-02-04 13:30:00,51.93,52.18,51.69,51.96,25744.0,50.6933,50.9373,50.459,50.7226,25744.0
2020-02-04 14:00:00,52.08,52.08,51.83,51.94,59016.0,50.8397,50.8397,50.5957,50.703,59016.0
2020-02-04 14:30:00,51.9,51.99,51.67,51.78,34300.0,50.664,50.7519,50.4395,50.5469,34300.0
2020-02-04 15:00:00,51.81,51.82,51.52,51.67,39084.0,50.5761,50.5859,50.293,50.4395,39084.0
2020-02-04 15:30:00,51.66,52.19,51.62,52.1,201592.0,50.4297,50.9471,50.3907,50.8592,201592.0
2020-02-05 09:30:00,52.39,53.27,52.39,53.15,38868.0,51.1423,52.0014,51.1423,51.8842,38868.0
2020-02-05 10:00:00,53.13,53.13,52.91,53.0,33424.0,51.8647,51.8647,51.6499,51.7378,33424.0
2020-02-05 10:30:00,52.99,53.05,52.76,52.83,23680.0,51.728,51.7866,51.5035,51.5718,23680.0
2020-02-05 11:00:00,52.83,52.83,52.26,52.38,16140.0,51.5718,51.5718,51.0154,51.1326,16140.0
2020-02-05 11:30:00,52.33,52.33,52.23,52.3,2152.0,51.0838,51.0838,50.9861,51.0545,2152.0
2020-02-05 12:00:00,52.35,52.41,52.28,52.28,4000.0,51.1033,51.1619,51.0349,51.0349,4000.0
2020-02-05 12:30:00,52.24,52.24,51.91,51.99,14400.0,50.9959,50.9959,50.6738,50.7519,14400.0
2020-02-05 13:00:00,52.0,52.15,51.9,52.12,13812.0,50.7616,50.908,50.664,50.8788,13812.0
2020-02-05 13:30:00,52.12,52.2,51.77,51.83,18660.0,50.8788,50.9569,50.5371,50.5957,18660.0
2020-02-05 14:00:00,51.79,51.91,51.59,51.75,33156.0,50.5566,50.6738,50.3614,50.5176,33156.0
2020-02-05 14:30:00,51.74,51.84,51.66,51.76,16432.0,50.5078,50.6054,50.4297,50.5273,16432.0
2020-02-05 15:00:00,51.74,51.81,51.65,51.68,13168.0,50.5078,50.5761,50.42,50.4492,13168.0
2020-02-05 15:30:00,51.65,51.75,51.52,51.62,56000.0,50.42,50.5176,50.293,50.3907,56000.0
2020-02-06 09:30:00,51.74,52.08,51.54,51.69,15756.0,50.5078,50.8397,50.3126,50.459,15756.0
2020-02-06 10:00:00,51.82,51.93,51.72,51.73,5684.0,50.5859,50.6933,50.4883,50.498,5684.0
2020-02-06 10:30:00,51.8,51.8,51.43,51.5,10400.0,50.5664,50.5664,50.2052,50.2735,10400.0
2020-02-06 11:00:00,51.47,51.63,51.47,51.61,5600.0,50.2442,50.4004,50.2442,50.3809,5600.0
2020-02-06 11:30:00,51.65,51.7,51.35,51.38,15312.0,50.42,50.4688,50.1271,50.1564,15312.0
2020-02-06 12:00:00,51.35,51.42,51.3,51.42,9292.0,50.1271,50.1954,50.0783,50.1954,9292.0
2020-02-06 12:30:00,51.39,51.43,51.11,51.11,7600.0,50.1661,50.2052,49.8928,49.8928,7600.0
2020-02-06 13:00:00,51.2,51.25,51.06,51.19,14400.0,49.9807,50.0295,49.844,49.9709,14400.0
2020-02-06 13:30:00,51.17,51.17,51.0,51.12,10460.0,49.9514,49.9514,49.7854,49.9026,10460.0
2020-02-06 14:00:00,51.09,51.17,50.99,51.16,12000.0,49.8733,49.9514,49.7757,49.9416,12000.0
2020-02-06 14:30:00,51.15,51.15,51.0,51.04,5200.0,49.9319,49.9319,49.7854,49.8245,5200.0
2020-02-06 15:00:00,51.05,51.11,51.03,51.09,12552.0,49.8342,49.8928,49.8147,49.8733,12552.0
2020-02-06 15:30:00,51.07,51.17,50.96,51.09,75232.0,49.8538,49.9514,49.7464,49.8733,75232.0
2020-02-07 09:30:00,50.92,50.99,50.43,50.55,8492.0,49.7073,49.7757,49.229,49.3461,8492.0
2020-02-07 10:00:00,50.56,50.97,50.56,50.93,10400.0,49.3559,49.7561,49.3559,49.7171,10400.0
2020-02-07 10:30:00,50.92,50.92,50.56,50.56,8000.0,49.7073,49.7073,49.3559,49.3559,8000.0
2020-02-07 11:00:00,50.51,50.56,50.41,50.56,6000.0,49.3071,49.3559,49.2095,49.3559,6000.0
2020-02-07 11:30:00,50.58,50.66,50.4,50.47,36112.0,49.3754,49.4535,49.1997,49.2681,36112.0
2020-02-07 12:00:00,50.47,50.47,50.15,50.23,42376.0,49.2681,49.2681,48.9557,49.0338,42376.0
2020-02-07 12:30:00,50.24,50.28,50.11,50.14,15800.0,49.0435,49.0826,48.9166,48.9459,15800.0
2020-02-07 13:00:00,50.16,50.21,50.1,50.13,16160.0,48.9654,49.0142,48.9069,48.9361,16160.0
2020-02-07 13:30:00,50.13,50.13,49.77,49.77,16596.0,48.9361,48.9361,48.5847,48.5847,16596.0
2020-02-07 14:00:00,49.8,49.82,49.66,49.81,10056.0,48.614,48.6335,48.4773,48.6238,10056.0
2020-02-07 14:30:00,49.88,50.18,49.85,50.18,14400.0,48.6921,48.985,48.6628,48.985,14400.0
2020-02-07 15:00:00,50.24,50.24,50.0,50.2,18792.0,49.0435,49.0435,48.8092,49.0045,18792.0
2020-02-07 15:30:00,50.15,50.35,50.11,50.24,78016.0,48.9557,49.1509,48.9166,49.0435,78016.0
2020-02-10 09:30:00,50.34,50.73,49.9,50.6,20972.0,49.1411,49.5219,48.7116,49.395,20972.0
2020-02-10 10:00:00,50.44,50.74,50.44,50.58,53656.0,49.2388,49.5316,49.2388,49.3754,53656.0
2020-02-10 10:30:00,50.59,50.72,50.51,50.6,88384.0,49.3852,49.5121,49.3071,49.395,88384.0
2020-02-10 11:00:00,50.62,50.67,50.47,50.51,32792.0,49.4145,49.4633,49.2681,49.3071,32792.0
2020-02-10 11:30:00,50.55,50.72,50.39,50.63,71412.0,49.3461,49.5121,49.19,49.4242,71412.0
2020-02-10 12:00:00,50.69,50.87,50.53,50.8,138148.0,49.4828,49.6585,49.3266,49.5902,138148.0
2020-02-10 12:30:00,50.88,51.04,50.83,50.93,11200.0,49.6683,49.8245,49.6195,49.7171,11200.0
2020-02-10 13:00:00,50.94,51.05,50.92,50.93,7160.0,49.7269,49.8342,49.7073,49.7171,7160.0
2020-02-10 13:30:00,50.95,51.11,50.95,51.11,4400.0,49.7366,49.8928,49.7366,49.8928,4400.0
2020-02-10 14:00:00,51.13,51.15,51.01,51.13,11436.0,49.9123,49.9319,49.7952,49.9123,11436.0
2020-02-10 14:30:00,51.16,51.45,51.14,51.43,10000.0,49.9416,50.2247,49.9221,50.2052,10000.0
2020-02-10 15:00:00,51.36,51.58,51.35,51.42,16768.0,50.1369,50.3516,50.1271,50.1954,16768.0
2020-02-10 15:30:00,51.38,51.5,51.29,51.41,61432.0,50.1564,50.2735,50.0685,50.1857,61432.0
2020-02-11 09:30:00,51.62,52.03,51.62,52.03,20996.0,50.3907,50.7909,50.3907,50.7909,20996.0
2020-02-11 10:00:00,52.13,52.39,52.03,52.04,11600.0,50.8885,51.1423,50.7909,50.8007,11600.0
2020-02-11 10:30:00,52.07,52.13,51.95,51.95,15300.0,50.8299,50.8885,50.7128,50.7128,15300.0
2020-02-11 11:00:00,51.92,51.98,51.8,51.84,6800.0,50.6835,50.7421,50.5664,50.6054,6800.0
2020-02-11 11:30:00,51.82,51.84,51.52,51.61,321000.0,50.5859,50.6054,50.293,50.3809,321000.0
2020-02-11 12:00:00,51.61,51.65,51.39,51.4,17600.0,50.3809,50.42,50.1661,50.1759,17600.0
2020-02-11 12:30:00,51.4,51.5,51.18,51.25,15600.0,50.1759,50.2735,49.9611,50.0295,15600.0
2020-02-11 13:00:00,51.24,51.24,51.13,51.13,18000.0,50.0197,50.0197,49.9123,49.9123,18000.0
2020-02-11 13:30:00,51.18,51.18,50.95,50.98,25468.0,49.9611,49.9611,49.7366,49.7659,25468.0
2020-02-11 14:00:00,50.99,51.37,50.98,51.28,44244.0,49.7757,50.1466,49.7659,50.0588,44244.0
2020-02-11 14:30:00,51.3,51.3,51.18,51.25,27600.0,50.0783,50.0783,49.9611,50.0295,27600.0
2020-02-11 15:00:00,51.31,51.48,51.22,51.45,74404.0,50.088,50.254,50.0002,50.2247,74404.0
2020-02-11 15:30:00,51.51,51.52,51.32,51.4,52132.0,50.2833,50.293,50.0978,50.1759,52132.0
2020-02-12 09:30:00,51.64,51.87,51.36,51.64,35736.0,50.4102,50.6347,50.1369,50.4102,35736.0
2020-02-12 10:00:00,51.65,51.79,51.6,51.64,4800.0,50.42,50.5566,50.3711,50.4102,4800.0
2020-02-12 10:30:00,51.61,51.83,51.54,51.69,23292.0,50.3809,50.5957,50.3126,50.459,23292.0
2020-02-12 11:00:00,51.5,51.51,51.23,51.31,14800.0,50.2735,50.2833,50.01,50.088,14800.0
2020-02-12 11:30:00,51.31,51.41,51.27,51.27,12400.0,50.088,50.1857,50.049,50.049,12400.0
2020-02-12 12:00:00,51.27,51.31,51.13,51.24,16232.0,50.049,50.088,49.9123,50.0197,16232.0
2020-02-12 12:30:00,51.26,51.35,51.23,51.24,16000.0,50.0392,50.1271,50.01,50.0197,16000.0
2020-02-12 13:00:00,51.19,51.31,51.14,51.25,18908.0,49.9709,50.088,49.9221,50.0295,18908.0
2020-02-12 13:30:00,51.28,51.34,51.21,51.27,40000.0,50.0588,50.1173,49.9904,50.049,40000.0
2020-02-12 14:00:00,51.27,51.28,51.16,51.26,10000.0,50.049,50.0588,49.9416,50.0392,10000.0
2020-02-12 14:30:00,51.26,51.43,51.21,51.35,50648.0,50.0392,50.2052,49.9904,50.1271,50648.0
2020-02-12 15:00:00,51.33,51.4,51.27,51.32,43848.0,50.1076,50.1759,50.049,50.0978,43848.0
2020-02-12 15:30:00,51.24,51.43,51.19,51.37,88316.0,50.0197,50.2052,49.9709,50.1466,88316.0
2020-02-13 09:30:00,51.2,51.34,51.2,51.22,4756.0,50.0584,50.1953,50.0584,50.078,4756.0
2020-02-13 10:00:00,50.99,51.2,50.93,51.11,15520.0,49.8531,50.0584,49.7945,49.9704,15520.0
2020-02-13 10:30:00,51.17,51.36,51.11,51.31,22528.0,50.0291,50.2149,49.9704,50.166,22528.0
2020-02-13 11:00:00,51.33,51.49,51.33,51.37,23160.0,50.1855,50.342,50.1855,50.2246,23160.0
2020-02-13 11:30:00,51.37,51.39,51.13,51.2,37236.0,50.2246,50.2442,49.99,50.0584,37236.0
2020-02-13 12:00:00,51.15,51.34,51.14,51.31,48160.0,50.0096,50.1953,49.9998,50.166,48160.0
2020-02-13 12:30:00,51.31,51.38,51.29,51.38,25496.0,50.166,50.2344,50.1464,50.2344,25496.0
2020-02-13 13:00:00,51.35,51.37,51.27,51.32,38000.0,50.2051,50.2246,50.1269,50.1758,38000.0
2020-02-13 13:30:00,51.33,51.64,51.33,51.64,7200.0,50.1855,50.4886,50.1855,50.4886,7200.0
2020-02-13 14:00:00,51.63,51.77,51.55,51.56,40232.0,50.4789,50.6157,50.4006,50.4104,40232.0
2020-02-13 14:30:00,51.51,51.63,51.47,51.48,77240.0,50.3615,50.4789,50.3224,50.3322,77240.0
2020-02-13 15:00:00,51.49,51.52,51.21,51.52,192264.0,50.342,50.3713,50.0682,50.3713,192264.0
2020-02-13 15:30:00,51.49,51.51,51.29,51.44,162656.0,50.342,50.3615,50.1464,50.2931,162656.0
2020-02-14 09:30:00,51.54,51.54,51.26,51.46,10104.0,50.3909,50.3909,50.1171,50.3126,10104.0
2020-02-14 10:00:00,51.45,51.61,51.43,51.61,5644.0,50.3029,50.4593,50.2833,50.4593,5644.0
2020-02-14 10:30:00,51.62,51.67,51.55,51.66,2800.0,50.4691,50.518,50.4006,50.5082,2800.0
2020-02-14 11:00:00,51.64,51.74,51.64,51.71,4400.0,50.4886,50.5864,50.4886,50.5571,4400.0
2020-02-14 11:30:00,51.71,51.79,51.7,51.71,4400.0,50.5571,50.6353,50.5473,50.5571,4400.0
2020-02-14 12:00:00,51.74,51.8,51.72,51.73,11608.0,50.5864,50.6451,50.5668,50.5766,11608.0
2020-02-14 12:30:00,51.72,51.86,51.72,51.83,4300.0,50.5668,50.7037,50.5668,50.6744,4300.0
2020-02-14 13:00:00,51.79,51.89,51.75,51.89,8100.0,50.6353,50.7331,50.5962,50.7331,8100.0
2020-02-14 13:30:00,51.92,52.08,51.92,52.06,12024.0,50.7624,50.9188,50.7624,50.8993,12024.0
2020-02-14 14:00:00,52.13,52.13,52.01,52.1,8444.0,50.9677,50.9677,50.8504,50.9384,8444.0
2020-02-14 14:30:00,52.06,52.22,52.0,52.22,11684.0,50.8993,51.0557,50.8406,51.0557,11684.0
2020-02-14 15:00:00,52.21,52.25,52.16,52.23,9200.0,51.0459,51.085,50.997,51.0655,9200.0
2020-02-14 15:30:00,52.21,52.26,52.11,52.14,41860.0,51.0459,51.0948,50.9481,50.9775,41860.0
2020-02-18 09:30:00,52.21,52.89,52.19,52.22,17188.0,51.0459,51.7108,51.0264,51.0557,17188.0
2020-02-18 10:00:00,52.06,52.1,51.77,51.77,14864.0,50.8993,50.9384,50.6157,50.6157,14864.0
2020-02-18 10:30:00,51.69,51.78,51.55,51.78,9200.0,50.5375,50.6255,50.4006,50.6255,9200.0
2020-02-18 11:00:00,51.66,51.79,51.58,51.7,19044.0,50.5082,50.6353,50.43,50.5473,19044.0
2020-02-18 11:30:00,51.66,51.72,51.54,51.61,7608.0,50.5082,50.5668,50.3909,50.4593,7608.0
2020-02-18 12:00:00,51.62,51.79,51.62,51.77,8400.0,50.4691,50.6353,50.4691,50.6157,8400.0
2020-02-18 12:30:00,51.82,51.82,51.76,51.78,4000.0,50.6646,50.6646,50.606,50.6255,4000.0
2020-02-18 13:00:00,51.75,51.76,51.62,51.62,6400.0,50.5962,50.606,50.4691,50.4691,6400.0
2020-02-18 13:30:00,51.66,51.67,51.56,51.64,12828.0,50.5082,50.518,50.4104,50.4886,12828.0
2020-02-18 14:00:00,51.6,51.72,51.6,51.72,8400.0,50.4495,50.5668,50.4495,50.5668,8400.0
2020-02-18 14:30:00,51.67,51.73,51.65,51.68,10400.0,50.518,50.5766,50.4984,50.5277,10400.0
2020-02-18 15:00:00,51.68,51.68,51.5,51.56,13116.0,50.5277,50.5277,50.3518,50.4104,13116.0
2020-02-18 15:30:00,51.56,51.65,51.5,51.54,62872.0,50.4104,50.4984,50.3518,50.3909,62872.0
2020-02-19 09:30:00,51.76,52.08,51.65,51.89,9156.0,50.606,50.9188,50.4984,50.7331,9156.0
2020-02-19 10:00:00,51.82,52.03,51.82,52.03,4800.0,50.6646,50.8699,50.6646,50.8699,4800.0
2020-02-19 10:30:00,52.04,52.08,51.96,51.97,10800.0,50.8797,50.9188,50.8015,50.8113,10800.0
2020-02-19 11:00:00,51.94,52.28,51.94,52.28,11064.0,50.7819,51.1144,50.7819,51.1144,11064.0
2020-02-19 11:30:00,52.24,52.28,52.22,52.27,7644.0,51.0753,51.1144,51.0557,51.1046,7644.0
2020-02-19 12:00:00,52.29,52.44,52.28,52.38,10128.0,51.1241,51.2708,51.1144,51.2121,10128.0
2020-02-19 12:30:00,52.35,52.46,52.34,52.43,6000.0,51.1828,51.2903,51.173,51.261,6000.0
2020-02-19 13:00:00,52.41,52.73,52.41,52.73,7940.0,51.2415,51.5543,51.2415,51.5543,7940.0
2020-02-19 13:30:00,52.66,52.69,52.52,52.56,12556.0,51.4859,51.5152,51.349,51.3881,12556.0
2020-02-19 14:00:00,52.44,52.65,52.44,52.59,17600.0,51.2708,51.4761,51.2708,51.4174,17600.0
2020-02-19 14:30:00,52.59,52.62,52.52,52.58,8000.0,51.4174,51.4468,51.349,51.4077,8000.0
2020-02-19 15:00:00,52.58,52.7,52.58,52.7,11724.0,51.4077,51.525,51.4077,51.525,11724.0
2020-02-19 15:30:00,52.75,52.82,52.63,52.66,60360.0,51.5739,51.6423,51.4566,51.4859,60360.0
2020-02-20 09:30:00,52.58,52.67,52.26,52.4,16868.0,51.4077,51.4957,51.0948,51.2317,16868.0
2020-02-20 10:00:00,52.37,52.38,52.19,52.24,7508.0,51.2024,51.2121,51.0264,51.0753,7508.0
2020-02-20 10:30:00,52.15,52.24,52.07,52.11,4864.0,50.9873,51.0753,50.909,50.9481,4864.0
2020-02-20 11:00:00,52.02,52.04,51.87,51.89,6000.0,50.8602,50.8797,50.7135,50.7331,6000.0
2020-02-20 11:30:00,51.81,51.86,51.63,51.72,10400.0,50.6548,50.7037,50.4789,50.5668,10400.0
2020-02-20 12:00:00,51.7,51.75,51.54,51.68,15532.0,50.5473,50.5962,50.3909,50.5277,15532.0
2020-02-20 12:30:00,51.63,51.71,51.62,51.7,6400.0,50.4789,50.5571,50.4691,50.5473,6400.0
2020-02-20 13:00:00,51.69,51.98,51.69,51.95,8000.0,50.5375,50.821,50.5375,50.7917,8000.0
2020-02-20 13:30:00,51.97,52.04,51.85,52.02,7188.0,50.8113,50.8797,50.6939,50.8602,7188.0
2020-02-20 14:00:00,51.97,52.12,51.94,52.02,5600.0,50.8113,50.9579,50.7819,50.8602,5600.0
2020-02-20 14:30:00,52.07,52.1,51.93,52.09,17244.0,50.909,50.9384,50.7722,50.9286,17244.0
2020-02-20 15:00:00,52.12,52.23,52.07,52.2,9840.0,50.9579,51.0655,50.909,51.0361,9840.0
2020-02-20 15:30:00,52.23,52.33,52.09,52.24,41588.0,51.0655,51.1632,50.9286,51.0753,41588.0
2020-02-21 09:30:00,52.01,52.21,51.75,51.75,13808.0,50.8504,51.0459,50.5962,50.5962,13808.0
2020-02-21 10:00:00,51.62,51.97,51.61,51.93,13840.0,50.4691,50.8113,50.4593,50.7722,13840.0
2020-02-21 10:30:00,51.9,51.9,51.58,51.72,9320.0,50.7428,50.7428,50.43,50.5668,9320.0
2020-02-21 11:00:00,51.74,52.3,51.74,52.3,14800.0,50.5864,51.1339,50.5864,51.1339,14800.0
2020-02-21 11:30:00,52.3,52.66,52.23,52.66,17112.0,51.1339,51.4859,51.0655,51.4859,17112.0
2020-02-21 12:00:00,52.56,52.61,52.3,52.34,9200.0,51.3881,51.437,51.1339,51.173,9200.0
2020-02-21 12:30:00,52.34,52.35,52.3,52.3,3600.0,51.173,51.1828,51.1339,51.1339,3600.0
2020-02-21 13:00:00,52.31,52.34,52.25,52.28,4800.0,51.1437,51.173,51.085,51.1144,4800.0
2020-02-21 13:30:00,52.2,52.29,52.1,52.17,16792.0,51.0361,51.1241,50.9384,51.0068,16792.0
2020-02-21 14:00:00,52.13,52.21,52.11,52.12,9200.0,50.9677,51.0459,50.9481,50.9579,9200.0
2020-02-21 14:30:00,52.12,52.16,51.9,51.91,16400.0,50.9579,50.997,50.7428,50.7526,16400.0
2020-02-21 15:00:00,51.89,51.92,51.66,51.73,23108.0,50.7331,50.7624,50.5082,50.5766,23108.0
2020-02-21 15:30:00,51.72,51.72,51.49,51.55,137224.0,50.5668,50.5668,50.342,50.4006,137224.0
2020-02-24 09:30:00,50.02,50.26,49.57,50.09,32004.0,48.9047,49.1394,48.4648,48.9732,32004.0
2020-02-24 10:00:00,50.17,50.35,50.09,50.19,28900.0,49.0514,49.2274,48.9732,49.071,28900.0
2020-02-24 10:30:00,50.15,50.17,49.9,50.06,16836.0,49.0318,49.0514,48.7874,48.9439,16836.0
2020-02-24 11:00:00,50.01,50.01,49.61,49.64,16604.0,48.895,48.895,48.5039,48.5332,16604.0
2020-02-24 11:30:00,49.67,49.87,49.62,49.68,11600.0,48.5626,48.7581,48.5137,48.5723,11600.0
2020-02-24 12:00:00,49.69,49.69,49.31,49.44,12988.0,48.5821,48.5821,48.2106,48.3377,12988.0
2020-02-24 12:30:00,49.44,49.73,49.32,49.68,20280.0,48.3377,48.6212,48.2204,48.5723,20280.0
2020-02-24 13:00:00,49.7,49.83,49.68,49.83,17200.0,48.5919,48.719,48.5723,48.719,17200.0
2020-02-24 13:30:00,49.91,50.01,49.77,50.01,12400.0,48.7972,48.895,48.6603,48.895,12400.0
2020-02-24 14:00:00,49.98,50.21,49.92,50.21,11600.0,48.8656,49.0905,48.807,49.0905,11600.0
2020-02-24 14:30:00,50.32,50.49,50.27,50.49,9600.0,49.1981,49.3643,49.1492,49.3643,9600.0
2020-02-24 15:00:00,50.42,50.51,50.42,50.48,14160.0,49.2958,49.3838,49.2958,49.3545,14160.0
2020-02-24 15:30:00,50.45,50.59,50.31,50.42,56904.0,49.3252,49.462,49.1883,49.2958,56904.0
2020-02-25 09:30:00,50.59,50.59,50.25,50.4,25876.0,49.462,49.462,49.1296,49.2763,25876.0
2020-02-25 10:00:00,50.32,50.49,49.94,49.96,29600.0,49.1981,49.3643,48.8265,48.8461,29600.0
2020-02-25 10:30:00,49.99,50.35,49.97,50.2,29000.0,48.8754,49.2274,48.8559,49.0807,29000.0
2020-02-25 11:00:00,50.28,50.36,49.87,50.02,40116.0,49.159,49.2372,48.7581,48.9047,40116.0
2020-02-25 11:30:00,50.01,50.11,49.84,50.1,26568.0,48.895,48.9927,48.7288,48.983,26568.0
2020-02-25 12:00:00,50.14,50.17,49.95,49.95,27744.0,49.0221,49.0514,48.8363,48.8363,27744.0
2020-02-25 12:30:00,49.93,50.04,49.61,49.66,53056.0,48.8168,48.9243,48.5039,48.5528,53056.0
2020-02-25 13:00:00,49.61,49.78,49.55,49.65,21204.0,48.5039,48.6701,48.4452,48.543,21204.0
2020-02-25 13:30:00,49.69,49.84,49.52,49.55,31996.0,48.5821,48.7288,48.4159,48.4452,31996.0
2020-02-25 14:00:00,49.54,49.59,49.41,49.49,39112.0,48.4355,48.4843,48.3083,48.3866,39112.0
2020-02-25 14:30:00,49.43,49.63,49.28,49.57,28784.0,48.3279,48.5234,48.1812,48.4648,28784.0
2020-02-25 15:00:00,49.55,49.74,49.42,49.5,32444.0,48.4452,48.631,48.3181,48.3963,32444.0
2020-02-25 15:30:00,49.43,49.7,49.31,49.39,70016.0,48.3279,48.5919,48.2106,48.2888,70016.0
2020-02-26 09:30:00,49.81,50.74,49.8,50.26,23860.0,48.6994,49.6087,48.6897,49.1394,23860.0
2020-02-26 10:00:00,50.25,50.49,50.06,50.48,15496.0,49.1296,49.3643,48.9439,49.3545,15496.0
2020-02-26 10:30:00,50.44,50.6,50.43,50.57,25204.0,49.3154,49.4718,49.3056,49.4425,25204.0
2020-02-26 11:00:00,50.48,50.74,50.47,50.74,10000.0,49.3545,49.6087,49.3447,49.6087,10000.0
2020-02-26 11:30:00,50.71,50.71,50.06,50.29,24088.0,49.5794,49.5794,48.9439,49.1687,24088.0
2020-02-26 12:00:00,50.23,50.32,49.72,49.87,30744.0,49.1101,49.1981,48.6114,48.7581,30744.0
2020-02-26 12:30:00,49.96,50.54,49.94,50.53,35304.0,48.8461,49.4132,48.8265,49.4034,35304.0
2020-02-26 13:00:00,50.54,50.56,50.32,50.32,25552.0,49.4132,49.4327,49.1981,49.1981,25552.0
2020-02-26 13:30:00,50.31,50.34,49.6,49.64,42568.0,49.1883,49.2176,48.4941,48.5332,42568.0
2020-02-26 14:00:00,49.7,49.77,49.46,49.58,43904.0,48.5919,48.6603,48.3572,48.4746,43904.0
2020-02-26 14:30:00,49.45,49.77,49.45,49.72,35468.0,48.3475,48.6603,48.3475,48.6114,35468.0
2020-02-26 15:00:00,49.78,49.82,49.56,49.6,27340.0,48.6701,48.7092,48.455,48.4941,27340.0
2020-02-26 15:30:00,49.57,49.57,49.41,49.46,56260.0,48.4648,48.4648,48.3083,48.3572,56260.0
2020-02-27 09:30:00,48.82,48.82,47.3,48.35,21316.0,47.7315,47.7315,46.2454,47.272,21316.0
2020-02-27 10:00:00,48.43,48.49,48.09,48.22,39660.0,47.3502,47.4089,47.0178,47.1449,39660.0
2020-02-27 10:30:00,48.25,49.35,48.1,49.31,33888.0,47.1742,48.2497,47.0276,48.2106,33888.0
2020-02-27 11:00:00,49.36,50.15,49.24,49.99,33488.0,48.2595,49.0318,48.1421,48.8754,33488.0
2020-02-27 11:30:00,50.13,50.32,49.88,50.23,34976.0,49.0123,49.1981,48.7679,49.1101,34976.0
2020-02-27 12:00:00,50.2,50.4,49.98,50.27,11828.0,49.0807,49.2763,48.8656,49.1492,11828.0
2020-02-27 12:30:00,50.33,50.41,50.23,50.23,10000.0,49.2078,49.2861,49.1101,49.1101,10000.0
2020-02-27 13:00:00,50.2,50.2,49.96,49.99,13600.0,49.0807,49.0807,48.8461,48.8754,13600.0
2020-02-27 13:30:00,50.06,50.16,49.51,49.51,20736.0,48.9439,49.0416,48.4061,48.4061,20736.0
2020-02-27 14:00:00,49.31,49.52,49.2,49.51,32400.0,48.2106,48.4159,48.103,48.4061,32400.0
2020-02-27 14:30:00,49.43,49.43,49.21,49.24,11200.0,48.3279,48.3279,48.1128,48.1421,11200.0
2020-02-27 15:00:00,49.2,49.32,48.95,48.95,38000.0,48.103,48.2204,47.8586,47.8586,38000.0
2020-02-27 15:30:00,48.98,49.04,48.24,48.3,129304.0,47.8879,47.9466,47.1644,47.2231,129304.0
2020-02-28 09:30:00,47.25,48.24,46.93,47.11,64608.0,46.1965,47.1644,45.8836,46.0596,64608.0
2020-02-28 10:00:00,46.88,47.18,46.55,46.81,44864.0,45.8348,46.1281,45.5121,45.7663,44864.0
2020-02-28 10:30:00,46.59,47.1,46.55,47.1,45456.0,45.5512,46.0499,45.5121,46.0499,45456.0
2020-02-28 11:00:00,47.1,47.18,46.75,46.9,44140.0,46.0499,46.1281,45.7077,45.8543,44140.0
2020-02-28 11:30:00,46.96,47.49,46.9,47.06,22828.0,45.913,46.4312,45.8543,46.0107,22828.0
2020-02-28 12:00:00,47.04,47.17,46.8,47.04,43220.0,45.9912,46.1183,45.7565,45.9912,43220.0
2020-02-28 12:30:00,47.18,47.32,46.92,47.26,70636.0,46.1281,46.2649,45.8739,46.2063,70636.0
2020-02-28 13:00:00,47.34,47.49,47.12,47.25,28004.0,46.2845,46.4312,46.0694,46.1965,28004.0
2020-02-28 13:30:00,47.21,47.3,46.73,46.91,88544.0,46.1574,46.2454,45.6881,45.8641,88544.0
2020-02-28 14:00:00,46.77,46.84,46.46,46.7,71036.0,45.7272,45.7957,45.4241,45.6588,71036.0
2020-02-28 14:30:00,46.96,47.08,46.63,46.82,61120.0,45.913,46.0303,45.5903,45.7761,61120.0
2020-02-28 15:00:00,46.77,46.97,46.52,46.57,87008.0,45.7272,45.9228,45.4828,45.5317,87008.0
2020-02-28 15:30:00,46.58,47.35,46.57,47.23,173476.0,45.5414,46.2943,45.5317,46.177,173476.0
2020-03-02 09:30:00,47.55,48.0,47.24,47.86,31368.0,46.4898,46.9298,46.1867,46.7929,31368.0
2020-03-02 10:00:00,48.01,48.12,47.35,48.12,45220.0,46.9396,47.0471,46.2943,47.0471,45220.0
2020-03-02 10:30:00,48.12,48.75,48.06,48.61,24380.0,47.0471,47.6631,46.9884,47.5262,24380.0
2020-03-02 11:00:00,48.62,49.09,48.49,49.07,32848.0,47.536,47.9955,47.4089,47.9759,32848.0
2020-03-02 11:30:00,49.04,49.59,48.99,49.51,43888.0,47.9466,48.4843,47.8977,48.4061,43888.0
2020-03-02 12:00:00,49.51,49.56,49.15,49.4,32460.0,48.4061,48.455,48.0541,48.2986,32460.0
2020-03-02 12:30:00,49.3,49.49,49.18,49.23,13812.0,48.2008,48.3866,48.0835,48.1324,13812.0
2020-03-02 13:00:00,49.28,49.29,48.83,48.84,15300.0,48.1812,48.191,47.7413,47.7511,15300.0
2020-03-02 13:30:00,48.88,49.18,48.79,49.09,13432.0,47.7902,48.0835,47.7022,47.9955,13432.0
2020-03-02 14:00:00,49.04,49.1,48.69,48.77,28964.0,47.9466,48.0053,47.6044,47.6826,28964.0
2020-03-02 14:30:00,48.71,48.71,48.19,48.56,22500.0,47.624,47.624,47.1156,47.4773,22500.0
2020-03-02 15:00:00,48.55,48.86,48.55,48.86,13612.0,47.4675,47.7706,47.4675,47.7706,13612.0
2020-03-02 15:30:00,48.85,49.45,48.85,49.45,96536.0,47.7608,48.3475,47.7608,48.3475,96536.0
2020-03-03 09:30:00,49.35,49.51,48.88,48.95,27196.0,48.2497,48.4061,47.7902,47.8586,27196.0
2020-03-03 10:00:00,49.25,49.97,49.08,49.49,29812.0,48.1519,48.8559,47.9857,48.3866,29812.0
2020-03-03 10:30:00,49.56,49.75,49.36,49.69,8460.0,48.455,48.6408,48.2595,48.5821,8460.0
2020-03-03 11:00:00,49.51,49.51,48.34,48.51,18808.0,48.4061,48.4061,47.2622,47.4284,18808.0
2020-03-03 11:30:00,48.58,49.27,48.54,49.13,12148.0,47.4969,48.1715,47.4577,48.0346,12148.0
2020-03-03 12:00:00,49.12,49.33,48.97,49.18,40440.0,48.0248,48.2301,47.8782,48.0835,40440.0
2020-03-03 12:30:00,49.19,49.26,49.09,49.26,12256.0,48.0933,48.1617,47.9955,48.1617,12256.0
2020-03-03 13:00:00,49.19,49.2,49.0,49.06,18068.0,48.0933,48.103,47.9075,47.9662,18068.0
2020-03-03 13:30:00,48.95,49.22,48.67,48.75,30856.0,47.8586,48.1226,47.5848,47.6631,30856.0
2020-03-03 14:00:00,48.74,48.75,48.17,48.6,26884.0,47.6533,47.6631,47.096,47.5164,26884.0
2020-03-03 14:30:00,48.44,48.89,48.31,48.82,22124.0,47.36,47.7999,47.2329,47.7315,22124.0
2020-03-03 15:00:00,48.74,49.01,48.61,48.83,19200.0,47.6533,47.9173,47.5262,47.7413,19200.0
2020-03-03 15:30:00,48.87,48.88,48.1,48.35,94348.0,47.7804,47.7902,47.0276,47.272,94348.0
2020-03-04 09:30:00,49.18,49.9,49.18,49.74,16080.0,48.0835,48.7874,48.0835,48.631,16080.0
2020-03-04 10:00:00,49.44,49.5,49.27,49.49,13568.0,48.3377,48.3963,48.1715,48.3866,13568.0
2020-03-04 10:30:00,49.39,49.5,49.0,49.34,25336.0,48.2888,48.3963,47.9075,48.2399,25336.0
2020-03-04 11:00:00,49.45,49.45,48.9,49.19,21236.0,48.3475,48.3475,47.8097,48.0933,21236.0
2020-03-04 11:30:00,49.24,49.41,49.06,49.27,18800.0,48.1421,48.3083,47.9662,48.1715,18800.0
2020-03-04 12:00:00,49.34,49.35,49.04,49.25,14800.0,48.2399,48.2497,47.9466,48.1519,14800.0
2020-03-04 12:30:00,49.38,49.69,49.23,49.6,14400.0,48.279,48.5821,48.1324,48.4941,14400.0
2020-03-04 13:00:00,49.68,50.02,49.56,49.83,17848.0,48.5723,48.9047,48.455,48.719,17848.0
2020-03-04 13:30:00,49.9,49.99,49.78,49.78,18764.0,48.7874,48.8754,48.6701,48.6701,18764.0
2020-03-04 14:00:00,49.87,49.89,49.47,49.72,46904.0,48.7581,48.7776,48.367,48.6114,46904.0
2020-03-04 14:30:00,49.66,49.67,49.44,49.48,43600.0,48.5528,48.5626,48.3377,48.3768,43600.0
2020-03-04 15:00:00,49.49,49.73,49.23,49.24,58092.0,48.3866,48.6212,48.1324,48.1421,58092.0
2020-03-04 15:30:00,49.23,49.73,49.08,49.44,115412.0,48.1324,48.6212,47.9857,48.3377,115412.0
2020-03-05 09:30:00,48.49,48.85,48.49,48.73,31100.0,47.4089,47.7608,47.4089,47.6435,31100.0
2020-03-05 10:00:00,48.71,49.24,48.63,48.87,15200.0,47.624,48.1421,47.5457,47.7804,15200.0
2020-03-05 10:30:00,49.03,49.09,48.67,48.77,20000.0,47.9368,47.9955,47.5848,47.6826,20000.0
2020-03-05 11:00:00,48.74,49.41,48.74,49.39,21824.0,47.6533,48.3083,47.6533,48.2888,21824.0
2020-03-05 11:30:00,49.49,49.49,49.09,49.15,32128.0,48.3866,48.3866,47.9955,48.0541,32128.0
2020-03-05 12:00:00,49.21,49.26,48.93,48.93,31652.0,48.1128,48.1617,47.8391,47.8391,31652.0
2020-03-05 12:30:00,49.06,49.07,48.46,48.47,12800.0,47.9662,47.9759,47.3795,47.3893,12800.0
2020-03-05 13:00:00,48.52,48.71,48.44,48.5,9320.0,47.4382,47.624,47.36,47.4186,9320.0
2020-03-05 13:30:00,48.64,48.72,48.41,48.42,7600.0,47.5555,47.6337,47.3306,47.3404,7600.0
2020-03-05 14:00:00,48.35,48.44,48.09,48.19,12000.0,47.272,47.36,47.0178,47.1156,12000.0
2020-03-05 14:30:00,48.2,48.42,48.13,48.38,12480.0,47.1253,47.3404,47.0569,47.3013,12480.0
2020-03-05 15:00:00,48.38,48.41,47.91,48.07,38384.0,47.3013,47.3306,46.8418,46.9982,38384.0
2020-03-05 15:30:00,48.06,48.73,48.06,48.49,106968.0,46.9884,47.6435,46.9884,47.4089,106968.0
2020-03-06 09:30:00,47.23,48.37,45.96,48.07,48848.0,46.177,47.2915,44.9353,46.9982,48848.0
2020-03-06 10:00:00,48.04,48.89,47.92,48.89,45216.0,46.9689,47.7999,46.8516,47.7999,45216.0
2020-03-06 10:30:00,48.84,49.03,48.65,48.71,26620.0,47.7511,47.9368,47.5653,47.624,26620.0
2020-03-06 11:00:00,48.71,48.71,47.95,47.95,25120.0,47.624,47.624,46.8809,46.8809,25120.0
2020-03-06 11:30:00,47.94,48.03,47.72,47.99,14244.0,46.8711,46.9591,46.656,46.92,14244.0
2020-03-06 12:00:00,47.95,48.17,47.9,48.15,14216.0,46.8809,47.096,46.832,47.0764,14216.0
2020-03-06 12:30:00,48.14,48.33,48.01,48.07,10556.0,47.0667,47.2524,46.9396,46.9982,10556.0
2020-03-06 13:00:00,48.13,48.29,48.06,48.29,19200.0,47.0569,47.2133,46.9884,47.2133,19200.0
2020-03-06 13:30:00,48.2,48.26,47.88,47.89,22808.0,47.1253,47.184,46.8125,46.8222,22808.0
2020-03-06 14:00:00,47.9,48.13,47.82,48.02,34128.0,46.832,47.0569,46.7538,46.9493,34128.0
2020-03-06 14:30:00,48.12,48.12,47.78,47.91,33124.0,47.0471,47.0471,46.7147,46.8418,33124.0
2020-03-06 15:00:00,47.89,48.22,47.81,48.06,60096.0,46.8222,47.1449,46.744,46.9884,60096.0
2020-03-06 15:30:00,48.13,48.72,48.1,48.55,120656.0,47.0569,47.6337,47.0276,47.4675,120656.0
2020-03-09 09:30:00,46.06,47.19,45.9,46.52,11580.0,45.033,46.1378,44.8766,45.4828,11580.0
2020-03-09 10:00:00,47.0,47.0,46.13,46.32,87624.0,45.9521,45.9521,45.1015,45.2872,87624.0
2020-03-09 10:30:00,46.47,46.95,46.32,46.32,45492.0,45.4339,45.9032,45.2872,45.2872,45492.0
2020-03-09 11:00:00,46.16,46.87,45.91,46.87,48884.0,45.1308,45.825,44.8864,45.825,48884.0
2020-03-09 11:30:00,46.7,47.59,46.59,47.55,60400.0,45.6588,46.5289,45.5512,46.4898,60400.0
2020-03-09 12:00:00,47.52,47.96,47.47,47.73,59852.0,46.4605,46.8907,46.4116,46.6658,59852.0
2020-03-09 12:30:00,47.73,47.86,47.51,47.86,35456.0,46.6658,46.7929,46.4507,46.7929,35456.0
2020-03-09 13:00:00,47.92,48.07,47.74,47.88,31736.0,46.8516,46.9982,46.6756,46.8125,31736.0
2020-03-09 13:30:00,47.86,47.92,47.55,47.6,44360.0,46.7929,46.8516,46.4898,46.5387,44360.0
2020-03-09 14:00:00,47.59,47.63,47.3,47.4,65068.0,46.5289,46.568,46.2454,46.3432,65068.0
2020-03-09 14:30:00,47.28,47.88,47.08,47.76,63604.0,46.2258,46.8125,46.0303,46.6951,63604.0
2020-03-09 15:00:00,47.68,48.07,47.58,47.85,56776.0,46.6169,46.9982,46.5192,46.7831,56776.0
2020-03-09 15:30:00,47.88,47.89,47.04,47.15,187852.0,46.8125,46.8222,45.9912,46.0987,187852.0
2020-03-10 09:30:00,48.02,48.02,47.25,47.85,23796.0,46.9493,46.9493,46.1965,46.7831,23796.0
2020-03-10 10:00:00,47.88,48.29,47.82,48.0,36140.0,46.8125,47.2133,46.7538,46.9298,36140.0
2020-03-10 10:30:00,47.94,47.94,46.92,47.0,32000.0,46.8711,46.8711,45.8739,45.9521,32000.0
2020-03-10 11:00:00,47.06,47.3,46.65,46.75,124604.0,46.0107,46.2454,45.6099,45.7077,124604.0
2020-03-10 11:30:00,46.66,47.02,46.25,46.33,81724.0,45.6197,45.9716,45.2188,45.297,81724.0
2020-03-10 12:00:00,46.31,47.07,46.31,46.7,40464.0,45.2775,46.0205,45.2775,45.6588,40464.0
2020-03-10 12:30:00,46.64,46.86,46.26,46.7,20400.0,45.6001,45.8152,45.2286,45.6588,20400.0
2020-03-10 13:00:00,46.63,47.11,46.42,46.84,42528.0,45.5903,46.0596,45.385,45.7957,42528.0
2020-03-10 13:30:00,46.86,46.92,45.79,45.82,56812.0,45.8152,45.8739,44.7691,44.7984,56812.0
2020-03-10 14:00:00,45.79,45.99,45.6,45.91,63872.0,44.7691,44.9646,44.5833,44.8864,63872.0
2020-03-10 14:30:00,45.85,46.74,45.85,46.58,28044.0,44.8277,45.6979,44.8277,45.5414,28044.0
2020-03-10 15:00:00,46.63,47.06,46.59,46.8,34492.0,45.5903,46.0107,45.5512,45.7565,34492.0
2020-03-10 15:30:00,46.86,47.1,46.71,46.9,222208.0,45.8152,46.0499,45.6685,45.8543,222208.0
2020-03-11 09:30:00,46.11,46.31,45.13,45.88,74336.0,45.0819,45.2775,44.1238,44.8571,74336.0
2020-03-11 10:00:00,46.13,46.39,45.69,45.74,51516.0,45.1015,45.3557,44.6713,44.7202,51516.0
2020-03-11 10:30:00,45.66,45.86,45.16,45.28,45600.0,44.642,44.8375,44.1531,44.2704,45600.0
2020-03-11 11:00:00,45.49,45.49,45.02,45.07,31200.0,44.4757,44.4757,44.0162,44.0651,31200.0
2020-03-11 11:30:00,45.05,45.35,44.8,44.92,23600.0,44.0456,44.3389,43.8011,43.9185,23600.0
2020-03-11 12:00:00,44.96,45.23,44.78,45.1,28780.0,43.9576,44.2215,43.7816,44.0944,28780.0
2020-03-11 12:30:00,44.96,44.96,44.66,44.78,92628.0,43.9576,43.9576,43.6643,43.7816,92628.0
2020-03-11 13:00:00,44.79,45.59,44.79,45.56,146940.0,43.7914,44.5735,43.7914,44.5442,146940.0
2020-03-11 13:30:00,45.57,45.74,45.35,45.6,33600.0,44.554,44.7202,44.3389,44.5833,33600.0
2020-03-11 14:00:00,45.65,45.69,45.32,45.35,130756.0,44.6322,44.6713,44.3095,44.3389,130756.0
2020-03-11 14:30:00,45.35,45.83,45.19,45.22,86344.0,44.3389,44.8082,44.1824,44.2118,86344.0
2020-03-11 15:00:00,45.23,45.33,44.78,45.1,66952.0,44.2215,44.3193,43.7816,44.0944,66952.0
2020-03-11 15:30:00,45.01,45.52,44.94,45.14,194664.0,44.0065,44.5051,43.938,44.1336,194664.0
2020-03-12 09:30:00,42.96,43.4,42.47,43.39,32872.0,42.0022,42.4323,41.5231,42.4226,32872.0
2020-03-12 10:00:00,43.73,43.73,41.65,42.04,70444.0,42.755,42.755,40.7214,41.1027,70444.0
2020-03-12 10:30:00,42.18,42.52,41.23,41.95,75664.0,41.2395,41.572,40.3107,41.0147,75664.0
2020-03-12 11:00:00,41.99,42.35,41.56,42.19,62220.0,41.0538,41.4058,40.6334,41.2493,62220.0
2020-03-12 11:30:00,42.3,42.44,41.97,42.09,107684.0,41.3569,41.4938,41.0342,41.1516,107684.0
2020-03-12 12:00:00,42.11,42.27,41.82,42.21,95836.0,41.1711,41.3275,40.8876,41.2689,95836.0
2020-03-12 12:30:00,42.18,43.29,41.97,43.24,65124.0,41.2395,42.3248,41.0342,42.2759,65124.0
2020-03-12 13:00:00,43.26,43.97,43.04,43.32,102072.0,42.2955,42.9896,42.0804,42.3541,102072.0
2020-03-12 13:30:00,43.47,43.59,42.32,42.62,69300.0,42.5008,42.6181,41.3764,41.6697,69300.0
2020-03-12 14:00:00,42.61,42.77,41.93,42.26,42140.0,41.66,41.8164,40.9951,41.3178,42140.0
2020-03-12 14:30:00,42.29,42.69,42.08,42.29,48836.0,41.3471,41.7382,41.1418,41.3471,48836.0
2020-03-12 15:00:00,42.34,42.73,42.13,42.17,43112.0,41.396,41.7773,41.1907,41.2298,43112.0
2020-03-12 15:30:00,42.2,42.83,41.52,41.58,190188.0,41.2591,41.8751,40.5943,40.6529,190188.0
2020-03-13 09:30:00,41.96,44.06,41.49,41.82,97572.0,41.0245,43.0776,40.5649,40.8876,97572.0
2020-03-13 10:00:00,41.77,42.58,41.55,42.1,68780.0,40.8387,41.6306,40.6236,41.1613,68780.0
2020-03-13 10:30:00,42.13,42.56,41.36,41.36,64796.0,41.1907,41.6111,40.4378,40.4378,64796.0
2020-03-13 11:00:00,41.45,41.83,41.43,41.54,84896.0,40.5258,40.8974,40.5063,40.6138,84896.0
2020-03-13 11:30:00,41.47,41.47,40.87,41.35,61340.0,40.5454,40.5454,39.9588,40.4281,61340.0
2020-03-13 12:00:00,41.31,41.56,40.78,41.38,34784.0,40.3889,40.6334,39.8708,40.4574,34784.0
2020-03-13 12:30:00,41.33,41.88,41.24,41.64,109672.0,40.4085,40.9462,40.3205,40.7116,109672.0
2020-03-13 13:00:00,41.84,42.19,41.68,42.19,51736.0,40.9071,41.2493,40.7507,41.2493,51736.0
2020-03-13 13:30:00,42.19,42.36,41.75,41.78,89176.0,41.2493,41.4155,40.8191,40.8485,89176.0
2020-03-13 14:00:00,41.69,41.9,41.43,41.74,99168.0,40.7605,40.9658,40.5063,40.8094,99168.0
2020-03-13 14:30:00,41.72,43.03,41.6,42.77,212804.0,40.7898,42.0706,40.6725,41.8164,212804.0
2020-03-13 15:00:00,42.79,44.2,42.79,43.53,71900.0,41.8359,43.2145,41.8359,42.5595,71900.0
2020-03-13 15:30:00,43.5,44.75,42.06,44.73,221272.0,42.5301,43.7522,41.1222,43.7327,221272.0
2020-03-16 09:30:00,41.63,43.45,41.0,43.04,18560.0,40.7018,42.4812,40.0859,42.0804,18560.0
2020-03-16 10:00:00,43.18,43.18,41.44,41.86,38288.0,42.2173,42.2173,40.516,40.9267,38288.0
2020-03-16 10:30:00,41.7,42.64,41.65,42.37,33228.0,40.7703,41.6893,40.7214,41.4253,33228.0
2020-03-16 11:00:00,42.32,43.35,42.1,43.11,21600.0,41.3764,42.3835,41.1613,42.1488,21600.0
2020-03-16 11:30:00,43.22,43.54,42.74,43.54,143404.0,42.2564,42.5692,41.7871,42.5692,143404.0
2020-03-16 12:00:00,43.66,44.01,42.61,42.76,47848.0,42.6866,43.0287,41.66,41.8066,47848.0
2020-03-16 12:30:00,42.85,42.9,42.2,42.52,28800.0,41.8946,41.9435,41.2591,41.572,28800.0
2020-03-16 13:00:00,42.45,42.88,42.37,42.77,45200.0,41.5035,41.9239,41.4253,41.8164,45200.0
2020-03-16 13:30:00,42.8,42.85,42.31,42.55,28236.0,41.8457,41.8946,41.3667,41.6013,28236.0
2020-03-16 14:00:00,42.43,42.51,42.07,42.28,33216.0,41.484,41.5622,41.132,41.3373,33216.0
2020-03-16 14:30:00,42.29,42.85,41.75,42.51,50156.0,41.3471,41.8946,40.8191,41.5622,50156.0
2020-03-16 15:00:00,42.5,42.58,41.62,41.68,56264.0,41.5524,41.6306,40.692,40.7507,56264.0
2020-03-16 15:30:00,41.61,41.96,40.02,40.29,159644.0,40.6823,41.0245,39.1277,39.3917,159644.0
2020-03-17 09:30:00,41.1,41.38,40.67,40.76,27212.0,40.1836,40.4574,39.7632,39.8512,27212.0
2020-03-17 10:00:00,40.71,41.31,40.46,41.3,42184.0,39.8023,40.3889,39.5579,40.3792,42184.0
2020-03-17 10:30:00,41.28,41.92,41.16,41.76,34524.0,40.3596,40.9853,40.2423,40.8289,34524.0
2020-03-17 11:00:00,41.79,43.63,41.79,43.6,29540.0,40.8582,42.6572,40.8582,42.6279,29540.0
2020-03-17 11:30:00,43.7,43.7,42.3,42.3,22588.0,42.7257,42.7257,41.3569,41.3569,22588.0
2020-03-17 12:00:00,42.56,42.61,42.22,42.26,55244.0,41.6111,41.66,41.2787,41.3178,55244.0
2020-03-17 12:30:00,42.26,42.36,41.25,41.61,70744.0,41.3178,41.4155,40.3303,40.6823,70744.0
2020-03-17 13:00:00,41.84,42.28,41.42,41.65,29088.0,40.9071,41.3373,40.4965,40.7214,29088.0
2020-03-17 13:30:00,41.7,41.99,41.59,41.85,22176.0,40.7703,41.0538,40.6627,40.9169,22176.0
2020-03-17 14:00:00,41.85,42.88,41.85,42.84,35316.0,40.9169,41.9239,40.9169,41.8848,35316.0
2020-03-17 14:30:00,42.98,43.39,42.6,43.0,35664.0,42.0217,42.4226,41.6502,42.0413,35664.0
2020-03-17 15:00:00,43.0,43.07,42.39,42.39,64996.0,42.0413,42.1097,41.4449,41.4449,64996.0
2020-03-17 15:30:00,42.39,43.46,42.31,42.38,231272.0,41.4449,42.491,41.3667,41.4351,231272.0
2020-03-18 09:30:00,40.34,42.97,39.89,42.68,47104.0,39.4406,42.0119,39.0006,41.7284,47104.0
2020-03-18 10:00:00,42.5,42.59,41.24,41.9,31308.0,41.5524,41.6404,40.3205,40.9658,31308.0
2020-03-18 10:30:00,41.92,42.28,41.11,41.12,41368.0,40.9853,41.3373,40.1934,40.2032,41368.0
2020-03-18 11:00:00,41.26,41.98,41.2,41.91,44968.0,40.3401,41.044,40.2814,40.9756,44968.0
2020-03-18 11:30:00,41.86,42.32,41.4,42.32,20172.0,40.9267,41.3764,40.4769,41.3764,20172.0
2020-03-18 12:00:00,42.16,42.35,41.33,41.86,27492.0,41.22,41.4058,40.4085,40.9267,27492.0
2020-03-18 12:30:00,41.81,41.82,40.83,40.83,12656.0,40.8778,40.8876,39.9196,39.9196,12656.0
2020-03-18 13:00:00,41.02,41.13,40.4,40.47,22388.0,40.1054,40.213,39.4992,39.5677,22388.0
2020-03-18 13:30:00,40.58,40.88,40.2,40.29,51492.0,39.6752,39.9685,39.3037,39.3917,51492.0
2020-03-18 14:00:00,40.35,40.35,39.41,40.05,83300.0,39.4504,39.4504,38.5313,39.157,83300.0
2020-03-18 14:30:00,39.93,41.73,39.8,41.68,55012.0,39.0397,40.7996,38.9126,40.7507,55012.0
2020-03-18 15:00:00,41.48,41.7,40.78,41.12,38536.0,40.5552,40.7703,39.8708,40.2032,38536.0
2020-03-18 15:30:00,40.9,41.23,39.42,41.18,104464.0,39.9881,40.3107,38.5411,40.2618,104464.0
2020-03-19 09:30:00,41.06,41.41,39.53,41.01,8652.0,40.1445,40.4867,38.6486,40.0956,8652.0
2020-03-19 10:00:00,41.06,42.9,41.06,42.59,32680.0,40.1445,41.9435,40.1445,41.6404,32680.0
2020-03-19 10:30:00,42.63,42.63,40.96,41.51,25236.0,41.6795,41.6795,40.0468,40.5845,25236.0
2020-03-19 11:00:00,40.43,41.67,40.26,41.43,14944.0,39.5286,40.7409,39.3624,40.5063,14944.0
2020-03-19 11:30:00,41.56,42.24,41.41,41.41,59188.0,40.6334,41.2982,40.4867,40.4867,59188.0
2020-03-19 12:00:00,41.35,41.86,40.86,41.24,23516.0,40.4281,40.9267,39.949,40.3205,23516.0
2020-03-19 12:30:00,40.91,41.72,40.57,41.53,25476.0,39.9979,40.7898,39.6654,40.604,25476.0
2020-03-19 13:00:00,41.63,41.88,41.29,41.29,18268.0,40.7018,40.9462,40.3694,40.3694,18268.0
2020-03-19 13:30:00,41.3,41.99,41.24,41.79,28416.0,40.3792,41.0538,40.3205,40.8582,28416.0
2020-03-19 14:00:00,41.64,41.99,41.34,41.34,26536.0,40.7116,41.0538,40.4183,40.4183,26536.0
2020-03-19 14:30:00,41.49,42.26,41.49,41.88,29340.0,40.5649,41.3178,40.5649,40.9462,29340.0
2020-03-19 15:00:00,41.91,42.38,41.27,42.26,45532.0,40.9756,41.4351,40.3498,41.3178,45532.0
2020-03-19 15:30:00,42.34,42.68,41.48,41.73,109200.0,41.396,41.7284,40.5552,40.7996,109200.0
2020-03-20 09:30:00,41.14,43.69,41.14,43.02,152656.0,40.2227,42.7159,40.2227,42.0608,152656.0
2020-03-20 10:00:00,43.34,44.6,42.8,43.93,39992.0,42.3737,43.6056,41.8457,42.9505,39992.0
2020-03-20 10:30:00,43.88,44.58,43.55,43.69,22152.0,42.9016,43.586,42.579,42.7159,22152.0
2020-03-20 11:00:00,43.77,43.77,42.48,43.31,31136.0,42.7941,42.7941,41.5329,42.3444,31136.0
2020-03-20 11:30:00,42.83,43.46,42.57,43.02,16020.0,41.8751,42.491,41.6209,42.0608,16020.0
2020-03-20 12:00:00,43.1,43.17,42.21,42.58,23096.0,42.139,42.2075,41.2689,41.6306,23096.0
2020-03-20 12:30:00,42.67,42.97,42.12,42.67,25148.0,41.7186,42.0119,41.1809,41.7186,25148.0
2020-03-20 13:00:00,42.56,42.77,42.08,42.4,25788.0,41.6111,41.8164,41.1418,41.4546,25788.0
2020-03-20 13:30:00,42.38,42.85,41.85,42.21,20956.0,41.4351,41.8946,40.9169,41.2689,20956.0
2020-03-20 14:00:00,42.45,42.98,42.04,42.12,23536.0,41.5035,42.0217,41.1027,41.1809,23536.0
2020-03-20 14:30:00,42.5,42.97,41.86,42.02,39140.0,41.5524,42.0119,40.9267,41.0831,39140.0
2020-03-20 15:00:00,41.98,42.49,41.33,41.93,33668.0,41.044,41.5426,40.4085,40.9951,33668.0
2020-03-20 15:30:00,42.1,42.35,41.0,41.8,150056.0,41.1613,41.4058,40.0859,40.868,150056.0
2020-03-23 09:30:00,41.92,42.9,38.79,41.66,53504.0,40.9853,41.9435,37.9251,40.7311,53504.0
2020-03-23 10:00:00,42.15,42.15,41.27,41.89,51312.0,41.2102,41.2102,40.3498,40.956,51312.0
2020-03-23 10:30:00,41.67,42.38,41.04,41.04,28944.0,40.7409,41.4351,40.125,40.125,28944.0
2020-03-23 11:00:00,41.1,41.26,40.56,40.57,40020.0,40.1836,40.3401,39.6557,39.6654,40020.0
2020-03-23 11:30:00,40.7,40.98,39.88,40.68,42384.0,39.7925,40.0663,38.9908,39.773,42384.0
2020-03-23 12:00:00,40.52,41.19,40.13,41.11,19652.0,39.6166,40.2716,39.2353,40.1934,19652.0
2020-03-23 12:30:00,40.97,43.27,40.42,42.9,76240.0,40.0565,42.3052,39.5188,41.9435,76240.0
2020-03-23 13:00:00,42.76,42.87,42.01,42.01,25084.0,41.8066,41.9142,41.0733,41.0733,25084.0
2020-03-23 13:30:00,42.01,42.09,41.05,41.12,33092.0,41.0733,41.1516,40.1347,40.2032,33092.0
2020-03-23 14:00:00,41.13,42.17,40.98,42.17,25100.0,40.213,41.2298,40.0663,41.2298,25100.0
2020-03-23 14:30:00,41.88,42.5,41.46,41.95,33920.0,40.9462,41.5524,40.5356,41.0147,33920.0
2020-03-23 15:00:00,41.97,42.43,41.85,41.94,63544.0,41.0342,41.484,40.9169,41.0049,63544.0
2020-03-23 15:30:00,41.99,42.79,41.6,42.58,178952.0,41.0538,41.8359,40.6725,41.6306,178952.0
2020-03-24 09:30:00,43.91,45.93,43.25,44.71,13548.0,42.931,44.9059,42.2857,43.7131,13548.0
2020-03-24 10:00:00,44.84,44.84,43.53,44.45,40340.0,43.8402,43.8402,42.5595,43.4589,40340.0
2020-03-24 10:30:00,44.24,44.35,43.31,43.57,20888.0,43.2536,43.3612,42.3444,42.5986,20888.0
2020-03-24 11:00:00,43.25,43.98,42.88,43.63,44468.0,42.2857,42.9994,41.9239,42.6572,44468.0
2020-03-24 11:30:00,43.56,44.05,43.49,43.59,22736.0,42.5888,43.0679,42.5203,42.6181,22736.0
2020-03-24 12:00:00,43.53,43.63,43.0,43.54,40932.0,42.5595,42.6572,42.0413,42.5692,40932.0
2020-03-24 12:30:00,43.62,43.82,43.19,43.44,80932.0,42.6474,42.843,42.227,42.4715,80932.0
2020-03-24 13:00:00,43.35,43.48,42.1,42.54,71748.0,42.3835,42.5106,41.1613,41.5915,71748.0
2020-03-24 13:30:00,42.57,42.73,42.0,42.06,17604.0,41.6209,41.7773,41.0636,41.1222,17604.0
2020-03-24 14:00:00,42.14,42.27,40.95,41.42,54548.0,41.2004,41.3275,40.037,40.4965,54548.0
2020-03-24 14:30:00,41.42,41.77,41.23,41.77,53216.0,40.4965,40.8387,40.3107,40.8387,53216.0
2020-03-24 15:00:00,41.73,42.17,41.48,42.12,81124.0,40.7996,41.2298,40.5552,41.1809,81124.0
2020-03-24 15:30:00,42.12,42.74,41.77,42.47,142388.0,41.1809,41.7871,40.8387,41.5231,142388.0
2020-03-25 09:30:00,42.33,42.46,42.01,42.01,16136.0,41.3862,41.5133,41.0733,41.0733,16136.0
2020-03-25 10:00:00,41.79,41.79,41.08,41.72,22384.0,40.8582,40.8582,40.1641,40.7898,22384.0
2020-03-25 10:30:00,41.72,42.45,41.31,41.47,18612.0,40.7898,41.5035,40.3889,40.5454,18612.0
2020-03-25 11:00:00,41.81,42.17,41.6,42.09,28704.0,40.8778,41.2298,40.6725,41.1516,28704.0
2020-03-25 11:30:00,42.04,42.17,41.74,41.96,17240.0,41.1027,41.2298,40.8094,41.0245,17240.0
2020-03-25 12:00:00,42.05,42.48,42.0,42.45,31772.0,41.1124,41.5329,41.0636,41.5035,31772.0
2020-03-25 12:30:00,42.49,43.24,42.35,42.7,33872.0,41.5426,42.2759,41.4058,41.748,33872.0
2020-03-25 13:00:00,42.82,43.26,42.81,43.25,19600.0,41.8653,42.2955,41.8555,42.2857,19600.0
2020-03-25 13:30:00,43.25,43.49,42.93,42.93,11200.0,42.2857,42.5203,41.9728,41.9728,11200.0
2020-03-25 14:00:00,43.04,43.73,42.58,43.04,45460.0,42.0804,42.755,41.6306,42.0804,45460.0
2020-03-25 14:30:00,43.1,43.71,42.92,43.43,18400.0,42.139,42.7354,41.9631,42.4617,18400.0
2020-03-25 15:00:00,43.51,43.56,42.98,43.48,20524.0,42.5399,42.5888,42.0217,42.5106,20524.0
2020-03-25 15:30:00,43.49,43.69,42.87,43.12,93876.0,42.5203,42.7159,41.9142,42.1586,93876.0
2020-03-26 09:30:00,43.35,44.92,43.04,44.92,13456.0,42.3835,43.9185,42.0804,43.9185,13456.0
2020-03-26 10:00:00,45.2,45.95,44.68,45.84,37360.0,44.1922,44.9255,43.6838,44.8179,37360.0
2020-03-26 10:30:00,45.8,46.22,45.19,45.66,28320.0,44.7788,45.1895,44.1824,44.642,28320.0
2020-03-26 11:00:00,45.92,45.92,45.15,45.61,15520.0,44.8962,44.8962,44.1433,44.5931,15520.0
2020-03-26 11:30:00,45.72,46.05,45.23,45.46,71524.0,44.7006,45.0233,44.2215,44.4464,71524.0
2020-03-26 12:00:00,45.74,45.74,45.13,45.43,79752.0,44.7202,44.7202,44.1238,44.4171,79752.0
2020-03-26 12:30:00,45.36,45.92,45.35,45.59,21200.0,44.3486,44.8962,44.3389,44.5735,21200.0
2020-03-26 13:00:00,45.72,45.78,45.2,45.24,31860.0,44.7006,44.7593,44.1922,44.2313,31860.0
2020-03-26 13:30:00,45.16,45.76,45.16,45.76,5600.0,44.1531,44.7397,44.1531,44.7397,5600.0
2020-03-26 14:00:00,45.77,45.77,45.4,45.67,66032.0,44.7495,44.7495,44.3878,44.6517,66032.0
2020-03-26 14:30:00,45.66,46.0,45.66,45.97,14320.0,44.642,44.9744,44.642,44.945,14320.0
2020-03-26 15:00:00,45.96,46.18,45.76,46.14,14900.0,44.9353,45.1504,44.7397,45.1113,14900.0
2020-03-26 15:30:00,46.12,46.7,45.56,46.47,194700.0,45.0917,45.6588,44.5442,45.4339,194700.0
2020-03-27 09:30:00,45.57,47.34,43.9,46.61,10396.0,44.554,46.2845,42.9212,45.5708,10396.0
2020-03-27 10:00:00,46.5,46.71,45.29,45.79,30820.0,45.4632,45.6685,44.2802,44.7691,30820.0
2020-03-27 10:30:00,45.1,45.84,45.07,45.36,12368.0,44.0944,44.8179,44.0651,44.3486,12368.0
2020-03-27 11:00:00,45.1,46.27,45.09,46.16,12000.0,44.0944,45.2384,44.0847,45.1308,12000.0
2020-03-27 11:30:00,45.92,45.92,45.12,45.22,18424.0,44.8962,44.8962,44.114,44.2118,18424.0
2020-03-27 12:00:00,45.16,45.67,45.08,45.67,21844.0,44.1531,44.6517,44.0749,44.6517,21844.0
2020-03-27 12:30:00,45.81,46.05,45.51,45.54,9668.0,44.7886,45.0233,44.4953,44.5246,9668.0
2020-03-27 13:00:00,45.73,45.93,44.87,44.96,26620.0,44.7104,44.9059,43.8696,43.9576,26620.0
2020-03-27 13:30:00,45.13,45.76,45.13,45.39,15936.0,44.1238,44.7397,44.1238,44.378,15936.0
2020-03-27 14:00:00,45.43,45.74,45.27,45.74,6528.0,44.4171,44.7202,44.2607,44.7202,6528.0
2020-03-27 14:30:00,45.69,46.04,45.59,45.97,24564.0,44.6713,45.0135,44.5735,44.945,24564.0
2020-03-27 15:00:00,46.06,46.67,45.85,46.63,32960.0,45.033,45.6294,44.8277,45.5903,32960.0
2020-03-27 15:30:00,46.58,46.66,45.48,46.1,132096.0,45.5414,45.6197,44.466,45.0721,132096.0
2020-03-30 09:30:00,46.53,47.98,46.24,46.63,18432.0,45.4926,46.9102,45.209,45.5903,18432.0
2020-03-30 10:00:00,46.89,47.25,46.39,46.82,14648.0,45.8445,46.1965,45.3557,45.7761,14648.0
2020-03-30 10:30:00,46.43,47.17,45.84,46.13,19164.0,45.3948,46.1183,44.8179,45.1015,19164.0
2020-03-30 11:00:00,46.19,46.9,46.19,46.48,10156.0,45.1601,45.8543,45.1601,45.4437,10156.0
2020-03-30 11:30:00,46.44,46.48,45.68,46.28,20280.0,45.4046,45.4437,44.6615,45.2481,20280.0
2020-03-30 12:00:00,46.3,47.14,46.23,46.98,43024.0,45.2677,46.089,45.1993,45.9325,43024.0
2020-03-30 12:30:00,46.94,47.51,46.94,47.35,28060.0,45.8934,46.4507,45.8934,46.2943,28060.0
2020-03-30 13:00:00,47.32,47.73,47.18,47.73,19088.0,46.2649,46.6658,46.1281,46.6658,19088.0
2020-03-30 13:30:00,47.66,47.68,47.29,47.33,14756.0,46.5974,46.6169,46.2356,46.2747,14756.0
2020-03-30 14:00:00,47.34,47.44,47.06,47.31,42112.0,46.2845,46.3823,46.0107,46.2552,42112.0
2020-03-30 14:30:00,47.37,47.49,47.13,47.18,46400.0,46.3138,46.4312,46.0792,46.1281,46400.0
2020-03-30 15:00:00,47.24,47.4,46.8,46.91,47600.0,46.1867,46.3432,45.7565,45.8641,47600.0
2020-03-30 15:30:00,46.93,47.88,46.93,47.7,78704.0,45.8836,46.8125,45.8836,46.6365,78704.0
2020-03-31 09:30:00,47.54,48.5,47.41,48.02,56028.0,46.48,47.4186,46.3529,46.9493,56028.0
2020-03-31 10:00:00,48.17,48.71,48.17,48.34,20624.0,47.096,47.624,47.096,47.2622,20624.0
2020-03-31 10:30:00,48.41,48.55,47.78,47.78,21600.0,47.3306,47.4675,46.7147,46.7147,21600.0
2020-03-31 11:00:00,47.8,48.24,47.67,48.24,30480.0,46.7342,47.1644,46.6071,47.1644,30480.0
2020-03-31 11:30:00,48.27,48.34,48.02,48.28,29844.0,47.1938,47.2622,46.9493,47.2035,29844.0
2020-03-31 12:00:00,48.29,48.36,47.9,48.08,28716.0,47.2133,47.2818,46.832,47.008,28716.0
2020-03-31 12:30:00,48.04,48.19,47.85,48.14,23200.0,46.9689,47.1156,46.7831,47.0667,23200.0
2020-03-31 13:00:00,48.3,48.43,47.76,47.79,81764.0,47.2231,47.3502,46.6951,46.7245,81764.0
2020-03-31 13:30:00,47.8,48.18,47.8,48.18,27200.0,46.7342,47.1058,46.7342,47.1058,27200.0
2020-03-31 14:00:00,48.2,48.46,47.68,47.98,29200.0,47.1253,47.3795,46.6169,46.9102,29200.0
2020-03-31 14:30:00,47.83,48.2,47.77,47.8,27796.0,46.7636,47.1253,46.7049,46.7342,27796.0
2020-03-31 15:00:00,48.01,48.01,47.07,47.25,28920.0,46.9396,46.9396,46.0205,46.1965,28920.0
2020-03-31 15:30:00,47.09,47.65,46.66,47.42,196644.0,46.0401,46.5876,45.6197,46.3627,196644.0
2020-04-01 09:30:00,46.44,46.44,45.13,45.75,16844.0,45.4046,45.4046,44.1238,44.73,16844.0
2020-04-01 10:00:00,45.9,47.05,45.9,46.88,12632.0,44.8766,46.001,44.8766,45.8348,12632.0
2020-04-01 10:30:00,46.73,47.07,45.63,46.09,13200.0,45.6881,46.0205,44.6126,45.0624,13200.0
2020-04-01 11:00:00,46.1,46.55,45.65,46.2,26940.0,45.0721,45.5121,44.6322,45.1699,26940.0
2020-04-01 11:30:00,45.99,46.79,45.95,46.37,58400.0,44.9646,45.7468,44.9255,45.3361,58400.0
2020-04-01 12:00:00,46.37,46.43,45.75,45.91,23648.0,45.3361,45.3948,44.73,44.8864,23648.0
2020-04-01 12:30:00,45.85,46.05,45.42,45.83,22304.0,44.8277,45.0233,44.4073,44.8082,22304.0
2020-04-01 13:00:00,45.93,46.17,45.67,45.96,19644.0,44.9059,45.1406,44.6517,44.9353,19644.0
2020-04-01 13:30:00,45.77,46.22,45.77,46.18,18688.0,44.7495,45.1895,44.7495,45.1504,18688.0
2020-04-01 14:00:00,46.03,46.32,45.85,45.99,20800.0,45.0037,45.2872,44.8277,44.9646,20800.0
2020-04-01 14:30:00,45.92,46.12,45.8,45.87,22472.0,44.8962,45.0917,44.7788,44.8473,22472.0
2020-04-01 15:00:00,45.85,46.01,45.73,45.81,21600.0,44.8277,44.9842,44.7104,44.7886,21600.0
2020-04-01 15:30:00,45.8,46.67,45.72,46.27,95692.0,44.7788,45.6294,44.7006,45.2384,95692.0
2020-04-02 09:30:00,46.28,47.24,45.04,45.75,10724.0,45.2481,46.1867,44.0358,44.73,10724.0
2020-04-02 10:00:00,46.17,46.97,45.84,46.78,12000.0,45.1406,45.9228,44.8179,45.737,12000.0
2020-04-02 10:30:00,46.89,47.64,46.89,47.08,14448.0,45.8445,46.5778,45.8445,46.0303,14448.0
2020-04-02 11:00:00,47.08,47.52,46.58,46.58,20052.0,46.0303,46.4605,45.5414,45.5414,20052.0
2020-04-02 11:30:00,46.73,47.07,46.72,46.72,14436.0,45.6881,46.0205,45.6783,45.6783,14436.0
2020-04-02 12:00:00,46.73,47.07,46.73,46.84,10532.0,45.6881,46.0205,45.6881,45.7957,10532.0
2020-04-02 12:30:00,46.81,46.89,46.71,46.77,6540.0,45.7663,45.8445,45.6685,45.7272,6540.0
2020-04-02 13:00:00,46.84,46.91,46.39,46.48,13176.0,45.7957,45.8641,45.3557,45.4437,13176.0
2020-04-02 13:30:00,46.45,46.87,46.37,46.51,16612.0,45.4143,45.825,45.3361,45.473,16612.0
2020-04-02 14:00:00,46.58,46.58,46.26,46.3,11220.0,45.5414,45.5414,45.2286,45.2677,11220.0
2020-04-02 14:30:00,46.45,46.96,46.41,46.89,13248.0,45.4143,45.913,45.3752,45.8445,13248.0
2020-04-02 15:00:00,46.8,47.19,46.76,46.87,34504.0,45.7565,46.1378,45.7174,45.825,34504.0
2020-04-02 15:30:00,46.95,47.9,46.88,47.6,74212.0,45.9032,46.832,45.8348,46.5387,74212.0
2020-04-03 09:30:00,47.39,47.63,47.38,47.42,11132.0,46.3334,46.568,46.3236,46.3627,11132.0
2020-04-03 10:00:00,47.28,47.49,46.65,46.79,10304.0,46.2258,46.4312,45.6099,45.7468,10304.0
2020-04-03 10:30:00,46.58,46.9,45.97,46.04,16988.0,45.5414,45.8543,44.945,45.0135,16988.0
2020-04-03 11:00:00,46.49,46.6,46.04,46.06,16284.0,45.4535,45.561,45.0135,45.033,16284.0
2020-04-03 11:30:00,46.18,46.33,46.08,46.33,8200.0,45.1504,45.297,45.0526,45.297,8200.0
2020-04-03 12:00:00,46.35,46.35,46.03,46.13,8952.0,45.3166,45.3166,45.0037,45.1015,8952.0
2020-04-03 12:30:00,46.12,46.44,46.1,46.15,3600.0,45.0917,45.4046,45.0721,45.121,3600.0
2020-04-03 13:00:00,46.3,46.3,45.99,45.99,6400.0,45.2677,45.2677,44.9646,44.9646,6400.0
2020-04-03 13:30:00,45.81,46.13,45.79,45.79,44440.0,44.7886,45.1015,44.7691,44.7691,44440.0
2020-04-03 14:00:00,45.9,45.9,45.62,45.88,13556.0,44.8766,44.8766,44.6029,44.8571,13556.0
2020-04-03 14:30:00,45.91,46.54,45.82,46.49,22000.0,44.8864,45.5023,44.7984,45.4535,22000.0
2020-04-03 15:00:00,46.54,46.72,46.14,46.29,6944.0,45.5023,45.6783,45.1113,45.2579,6944.0
2020-04-03 15:30:00,46.07,46.95,46.04,46.77,75680.0,45.0428,45.9032,45.0135,45.7272,75680.0
2020-04-06 09:30:00,47.97,48.28,47.57,47.96,18640.0,46.9005,47.2035,46.5094,46.8907,18640.0
2020-04-06 10:00:00,47.78,48.33,47.71,47.71,31572.0,46.7147,47.2524,46.6463,46.6463,31572.0
2020-04-06 10:30:00,47.86,47.98,47.35,47.35,23540.0,46.7929,46.9102,46.2943,46.2943,23540.0
2020-04-06 11:00:00,47.36,47.8,47.36,47.67,16044.0,46.3041,46.7342,46.3041,46.6071,16044.0
2020-04-06 11:30:00,47.77,47.94,47.67,47.85,10240.0,46.7049,46.8711,46.6071,46.7831,10240.0
2020-04-06 12:00:00,47.94,48.26,47.9,48.09,6540.0,46.8711,47.184,46.832,47.0178,6540.0
2020-04-06 12:30:00,48.04,48.32,48.04,48.32,8056.0,46.9689,47.2427,46.9689,47.2427,8056.0
2020-04-06 13:00:00,48.34,48.49,48.24,48.24,14456.0,47.2622,47.4089,47.1644,47.1644,14456.0
2020-04-06 13:30:00,48.27,48.34,48.07,48.33,13600.0,47.1938,47.2622,46.9982,47.2524,13600.0
2020-04-06 14:00:00,48.24,48.27,47.58,47.7,18024.0,47.1644,47.1938,46.5192,46.6365,18024.0
2020-04-06 14:30:00,47.7,48.0,47.53,47.89,8400.0,46.6365,46.9298,46.4703,46.8222,8400.0
2020-04-06 15:00:00,47.87,48.15,47.85,48.15,12100.0,46.8027,47.0764,46.7831,47.0764,12100.0
2020-04-06 15:30:00,48.33,49.02,48.29,48.62,95944.0,47.2524,47.927,47.2133,47.536,95944.0
2020-04-07 09:30:00,49.6,49.88,49.52,49.56,10200.0,48.4941,48.7679,48.4159,48.455,10200.0
2020-04-07 10:00:00,49.5,49.7,49.31,49.31,3800.0,48.3963,48.5919,48.2106,48.2106,3800.0
2020-04-07 10:30:00,49.15,49.82,49.02,49.02,14800.0,48.0541,48.7092,47.927,47.927,14800.0
2020-04-07 11:00:00,48.96,49.46,48.88,49.46,27200.0,47.8684,48.3572,47.7902,48.3572,27200.0
2020-04-07 11:30:00,49.48,49.51,49.14,49.19,21740.0,48.3768,48.4061,48.0444,48.0933,21740.0
2020-04-07 12:00:00,49.06,49.48,49.06,49.35,14732.0,47.9662,48.3768,47.9662,48.2497,14732.0
2020-04-07 12:30:00,49.26,49.35,48.98,49.35,10000.0,48.1617,48.2497,47.8879,48.2497,10000.0
2020-04-07 13:00:00,49.26,49.26,48.8,48.94,14000.0,48.1617,48.1617,47.7119,47.8488,14000.0
2020-04-07 13:30:00,48.97,49.07,48.47,48.62,25600.0,47.8782,47.9759,47.3893,47.536,25600.0
2020-04-07 14:00:00,48.64,48.85,48.37,48.48,32628.0,47.5555,47.7608,47.2915,47.3991,32628.0
2020-04-07 14:30:00,48.34,48.34,47.99,48.16,26936.0,47.2622,47.2622,46.92,47.0862,26936.0
2020-04-07 15:00:00,48.09,48.42,47.99,48.24,63348.0,47.0178,47.3404,46.92,47.1644,63348.0
2020-04-07 15:30:00,48.15,48.68,48.1,48.4,58772.0,47.0764,47.5946,47.0276,47.3209,58772.0
2020-04-08 09:30:00,48.92,48.92,47.51,48.02,10492.0,47.8293,47.8293,46.4507,46.9493,10492.0
2020-04-08 10:00:00,48.06,48.56,47.87,48.28,4800.0,46.9884,47.4773,46.8027,47.2035,4800.0
2020-04-08 10:30:00,48.39,48.45,47.99,48.12,17600.0,47.3111,47.3698,46.92,47.0471,17600.0
2020-04-08 11:00:00,48.15,48.15,47.79,47.8,23424.0,47.0764,47.0764,46.7245,46.7342,23424.0
2020-04-08 11:30:00,47.81,47.96,47.44,47.65,66400.0,46.744,46.8907,46.3823,46.5876,66400.0
2020-04-08 12:00:00,47.62,48.54,47.49,48.36,19144.0,46.5583,47.4577,46.4312,47.2818,19144.0
2020-04-08 12:30:00,48.34,48.61,48.1,48.19,33160.0,47.2622,47.5262,47.0276,47.1156,33160.0
2020-04-08 13:00:00,48.33,48.55,48.11,48.26,21748.0,47.2524,47.4675,47.0373,47.184,21748.0
2020-04-08 13:30:00,48.37,48.43,48.21,48.33,19600.0,47.2915,47.3502,47.1351,47.2524,19600.0
2020-04-08 14:00:00,48.31,48.56,48.18,48.37,34800.0,47.2329,47.4773,47.1058,47.2915,34800.0
2020-04-08 14:30:00,48.29,48.63,48.28,48.6,33880.0,47.2133,47.5457,47.2035,47.5164,33880.0
2020-04-08 15:00:00,48.56,49.43,48.56,49.38,28304.0,47.4773,48.3279,47.4773,48.279,28304.0
2020-04-08 15:30:00,49.38,49.88,49.2,49.78,120188.0,48.279,48.7679,48.103,48.6701,120188.0
2020-04-09 09:30:00,50.08,50.17,49.5,49.53,31364.0,48.9634,49.0514,48.3963,48.4257,31364.0
2020-04-09 10:00:00,49.27,49.94,49.22,49.73,28740.0,48.1715,48.8265,48.1226,48.6212,28740.0
2020-04-09 10:30:00,49.74,50.16,49.51,49.76,66728.0,48.631,49.0416,48.4061,48.6505,66728.0
2020-04-09 11:00:00,49.62,49.83,49.22,49.35,38640.0,48.5137,48.719,48.1226,48.2497,38640.0
2020-04-09 11:30:00,49.47,49.52,49.13,49.17,18912.0,48.367,48.4159,48.0346,48.0737,18912.0
2020-04-09 12:00:00,49.21,49.21,48.45,48.45,19528.0,48.1128,48.1128,47.3698,47.3698,19528.0
2020-04-09 12:30:00,48.47,49.03,48.41,48.74,26000.0,47.3893,47.9368,47.3306,47.6533,26000.0
2020-04-09 13:00:00,48.82,48.85,48.45,48.76,26776.0,47.7315,47.7608,47.3698,47.6728,26776.0
2020-04-09 13:30:00,48.88,48.88,48.56,48.71,16400.0,47.7902,47.7902,47.4773,47.624,16400.0
2020-04-09 14:00:00,48.71,48.74,48.47,48.48,24676.0,47.624,47.6533,47.3893,47.3991,24676.0
2020-04-09 14:30:00,48.47,48.59,48.19,48.21,22400.0,47.3893,47.5066,47.1156,47.1351,22400.0
2020-04-09 15:00:00,48.22,48.35,48.13,48.35,70676.0,47.1449,47.272,47.0569,47.272,70676.0
2020-04-09 15:30:00,48.36,48.41,47.94,48.17,72216.0,47.2818,47.3306,46.8711,47.096,72216.0
2020-04-13 09:30:00,47.84,47.85,47.72,47.72,7036.0,46.7734,46.7831,46.656,46.656,7036.0
2020-04-13 10:00:00,47.55,48.08,47.55,47.81,4000.0,46.4898,47.008,46.4898,46.744,4000.0
2020-04-13 10:30:00,47.77,47.91,47.57,47.79,9600.0,46.7049,46.8418,46.5094,46.7245,9600.0
2020-04-13 11:00:00,47.74,47.77,47.41,47.57,38424.0,46.6756,46.7049,46.3529,46.5094,38424.0
2020-04-13 11:30:00,47.51,47.68,47.33,47.63,24472.0,46.4507,46.6169,46.2747,46.568,24472.0
2020-04-13 12:00:00,47.63,47.72,47.38,47.57,20700.0,46.568,46.656,46.3236,46.5094,20700.0
2020-04-13 12:30:00,47.59,47.78,47.52,47.69,14400.0,46.5289,46.7147,46.4605,46.6267,14400.0
2020-04-13 13:00:00,47.82,47.93,47.71,47.87,12460.0,46.7538,46.8613,46.6463,46.8027,12460.0
2020-04-13 13:30:00,47.94,48.28,47.79,48.13,21752.0,46.8711,47.2035,46.7245,47.0569,21752.0
2020-04-13 14:00:00,48.17,48.26,47.76,47.99,39204.0,47.096,47.184,46.6951,46.92,39204.0
2020-04-13 14:30:00,47.96,48.28,47.94,48.23,27200.0,46.8907,47.2035,46.8711,47.1547,27200.0
2020-04-13 15:00:00,48.23,48.23,47.72,48.01,40880.0,47.1547,47.1547,46.656,46.9396,40880.0
2020-04-13 15:30:00,48.07,48.14,47.72,47.72,78648.0,46.9982,47.0667,46.656,46.656,78648.0
2020-04-14 09:30:00,48.67,48.89,47.77,47.9,30152.0,47.5848,47.7999,46.7049,46.832,30152.0
2020-04-14 10:00:00,48.03,48.27,47.6,47.91,72312.0,46.9591,47.1938,46.5387,46.8418,72312.0
2020-04-14 10:30:00,48.04,48.71,47.84,48.63,73456.0,46.9689,47.624,46.7734,47.5457,73456.0
2020-04-14 11:00:00,48.76,48.85,48.36,48.61,13208.0,47.6728,47.7608,47.2818,47.5262,13208.0
2020-04-14 11:30:00,48.81,49.18,48.74,49.15,10464.0,47.7217,48.0835,47.6533,48.0541,10464.0
2020-04-14 12:00:00,49.24,49.51,49.15,49.41,14956.0,48.1421,48.4061,48.0541,48.3083,14956.0
2020-04-14 12:30:00,49.39,49.54,49.18,49.22,29644.0,48.2888,48.4355,48.0835,48.1226,29644.0
2020-04-14 13:00:00,49.16,49.26,49.02,49.07,22000.0,48.0639,48.1617,47.927,47.9759,22000.0
2020-04-14 13:30:00,49.05,49.24,48.99,49.15,16364.0,47.9564,48.1421,47.8977,48.0541,16364.0
2020-04-14 14:00:00,49.22,49.58,49.21,49.36,10000.0,48.1226,48.4746,48.1128,48.2595,10000.0
2020-04-14 14:30:00,49.41,49.41,49.3,49.38,7644.0,48.3083,48.3083,48.2008,48.279,7644.0
2020-04-14 15:00:00,49.29,49.54,49.29,49.54,16160.0,48.191,48.4355,48.191,48.4355,16160.0
2020-04-14 15:30:00,49.6,49.85,49.44,49.82,92112.0,48.4941,48.7385,48.3377,48.7092,92112.0
2020-04-15 09:30:00,49.39,49.45,49.0,49.19,18784.0,48.2888,48.3475,47.9075,48.0933,18784.0
2020-04-15 10:00:00,49.06,49.49,48.99,49.48,33960.0,47.9662,48.3866,47.8977,48.3768,33960.0
2020-04-15 10:30:00,49.42,49.81,49.42,49.81,30972.0,48.3181,48.6994,48.3181,48.6994,30972.0
2020-04-15 11:00:00,49.9,49.9,49.57,49.79,25556.0,48.7874,48.7874,48.4648,48.6799,25556.0
2020-04-15 11:30:00,49.75,50.0,49.7,49.85,30140.0,48.6408,48.8852,48.5919,48.7385,30140.0
2020-04-15 12:00:00,49.96,50.0,49.63,49.94,15840.0,48.8461,48.8852,48.5234,48.8265,15840.0
2020-04-15 12:30:00,49.98,50.36,49.93,50.2,18292.0,48.8656,49.2372,48.8168,49.0807,18292.0
2020-04-15 13:00:00,50.23,50.34,50.14,50.32,23280.0,49.1101,49.2176,49.0221,49.1981,23280.0
2020-04-15 13:30:00,50.38,50.65,50.36,50.56,21552.0,49.2567,49.5207,49.2372,49.4327,21552.0
2020-04-15 14:00:00,50.6,51.12,50.56,50.64,80776.0,49.4718,49.9802,49.4327,49.5109,80776.0
2020-04-15 14:30:00,50.63,50.67,50.5,50.66,22880.0,49.5011,49.5403,49.374,49.5305,22880.0
2020-04-15 15:00:00,50.63,50.65,50.35,50.46,43800.0,49.5011,49.5207,49.2274,49.3349,43800.0
2020-04-15 15:30:00,50.46,50.62,50.22,50.38,179172.0,49.3349,49.4914,49.1003,49.2567,179172.0
2020-04-16 09:30:00,50.74,51.63,50.66,51.38,34452.0,49.6087,50.4789,49.5305,50.2344,34452.0
2020-04-16 10:00:00,51.29,51.29,50.7,50.82,16804.0,50.1464,50.1464,49.5696,49.6869,16804.0
2020-04-16 10:30:00,50.93,51.26,50.92,51.13,21088.0,49.7945,50.1171,49.7847,49.99,21088.0
2020-04-16 11:00:00,51.1,52.18,51.09,51.75,79120.0,49.9607,51.0166,49.9509,50.5962,79120.0
2020-04-16 11:30:00,51.77,52.42,51.77,52.33,41040.0,50.6157,51.2512,50.6157,51.1632,41040.0
2020-04-16 12:00:00,52.34,52.35,51.84,51.86,58696.0,51.173,51.1828,50.6842,50.7037,58696.0
2020-04-16 12:30:00,51.77,52.19,51.67,52.08,44100.0,50.6157,51.0264,50.518,50.9188,44100.0
2020-04-16 13:00:00,52.07,52.29,52.04,52.25,22236.0,50.909,51.1241,50.8797,51.085,22236.0
2020-04-16 13:30:00,52.25,52.46,52.21,52.36,35684.0,51.085,51.2903,51.0459,51.1926,35684.0
2020-04-16 14:00:00,52.29,52.79,52.29,52.77,57156.0,51.1241,51.613,51.1241,51.5934,57156.0
2020-04-16 14:30:00,52.71,52.83,52.44,52.66,70200.0,51.5348,51.6521,51.2708,51.4859,70200.0
2020-04-16 15:00:00,52.68,53.0,52.63,52.91,36436.0,51.5054,51.8183,51.4566,51.7303,36436.0
2020-04-16 15:30:00,52.97,53.35,52.92,52.98,171064.0,51.789,52.1605,51.7401,51.7988,171064.0
2020-04-17 09:30:00,54.47,54.47,53.21,53.68,38092.0,53.2555,53.2555,52.0236,52.4831,38092.0
2020-04-17 10:00:00,53.36,54.1,53.36,54.0,44064.0,52.1703,52.8938,52.1703,52.796,44064.0
2020-04-17 10:30:00,54.02,54.12,53.84,53.99,25600.0,52.8156,52.9133,52.6396,52.7862,25600.0
2020-04-17 11:00:00,53.98,54.03,53.5,53.57,65056.0,52.7765,52.8253,52.3072,52.3756,65056.0
2020-04-17 11:30:00,53.59,53.8,53.56,53.66,33200.0,52.3952,52.6005,52.3658,52.4636,33200.0
2020-04-17 12:00:00,53.65,53.77,53.65,53.72,14628.0,52.4538,52.5711,52.4538,52.5223,14628.0
2020-04-17 12:30:00,53.72,53.77,53.65,53.72,28676.0,52.5223,52.5711,52.4538,52.5223,28676.0
2020-04-17 13:00:00,53.68,53.77,53.61,53.74,30200.0,52.4831,52.5711,52.4147,52.5418,30200.0
2020-04-17 13:30:00,53.76,53.79,53.38,53.43,34240.0,52.5614,52.5907,52.1898,52.2387,34240.0
2020-04-17 14:00:00,53.34,53.55,53.33,53.5,30008.0,52.1507,52.356,52.1409,52.3072,30008.0
2020-04-17 14:30:00,53.42,53.45,53.22,53.41,32688.0,52.2289,52.2583,52.0334,52.2192,32688.0
2020-04-17 15:00:00,53.38,53.56,53.38,53.54,30240.0,52.1898,52.3658,52.1898,52.3463,30240.0
2020-04-17 15:30:00,53.59,53.72,53.36,53.47,172172.0,52.3952,52.5223,52.1703,52.2778,172172.0
2020-04-20 09:30:00,53.25,53.25,52.58,52.75,13176.0,52.0627,52.0627,51.4077,51.5739,13176.0
2020-04-20 10:00:00,52.67,52.74,52.29,52.58,20560.0,51.4957,51.5641,51.1241,51.4077,20560.0
2020-04-20 10:30:00,52.44,52.59,52.18,52.31,25628.0,51.2708,51.4174,51.0166,51.1437,25628.0
2020-04-20 11:00:00,52.25,52.4,52.21,52.4,17000.0,51.085,51.2317,51.0459,51.2317,17000.0
2020-04-20 11:30:00,52.39,52.51,52.31,52.31,17736.0,51.2219,51.3392,51.1437,51.1437,17736.0
2020-04-20 12:00:00,52.26,52.73,52.26,52.73,17460.0,51.0948,51.5543,51.0948,51.5543,17460.0
2020-04-20 12:30:00,52.76,52.81,52.69,52.7,11200.0,51.5837,51.6325,51.5152,51.525,11200.0
2020-04-20 13:00:00,52.66,52.66,52.16,52.26,57432.0,51.4859,51.4859,50.997,51.0948,57432.0
2020-04-20 13:30:00,52.19,52.38,51.87,52.38,40344.0,51.0264,51.2121,50.7135,51.2121,40344.0
2020-04-20 14:00:00,52.44,52.46,52.2,52.23,37456.0,51.2708,51.2903,51.0361,51.0655,37456.0
2020-04-20 14:30:00,52.25,52.33,51.91,51.91,17708.0,51.085,51.1632,50.7526,50.7526,17708.0
2020-04-20 15:00:00,51.88,52.02,51.28,51.92,64316.0,50.7233,50.8602,50.1367,50.7624,64316.0
2020-04-20 15:30:00,51.89,52.27,51.53,51.87,96884.0,50.7331,51.1046,50.3811,50.7135,96884.0
2020-04-21 09:30:00,51.04,51.1,50.3,50.34,24660.0,49.902,49.9607,49.1785,49.2176,24660.0
2020-04-21 10:00:00,50.39,51.0,50.19,50.96,19352.0,49.2665,49.8629,49.071,49.8238,19352.0
2020-04-21 10:30:00,50.85,51.29,50.77,51.01,14000.0,49.7162,50.1464,49.638,49.8727,14000.0
2020-04-21 11:00:00,50.84,50.99,50.58,50.69,9600.0,49.7065,49.8531,49.4523,49.5598,9600.0
2020-04-21 11:30:00,50.7,50.95,50.63,50.89,10400.0,49.5696,49.814,49.5011,49.7554,10400.0
2020-04-21 12:00:00,50.93,50.93,50.56,50.73,10044.0,49.7945,49.7945,49.4327,49.5989,10044.0
2020-04-21 12:30:00,50.6,50.81,50.44,50.66,9600.0,49.4718,49.6771,49.3154,49.5305,9600.0
2020-04-21 13:00:00,50.71,50.74,50.41,50.72,16620.0,49.5794,49.6087,49.2861,49.5891,16620.0
2020-04-21 13:30:00,50.72,50.74,50.5,50.52,6800.0,49.5891,49.6087,49.374,49.3936,6800.0
2020-04-21 14:00:00,50.55,50.71,50.4,50.71,19016.0,49.4229,49.5794,49.2763,49.5794,19016.0
2020-04-21 14:30:00,50.63,50.66,50.28,50.28,29600.0,49.5011,49.5305,49.159,49.159,29600.0
2020-04-21 15:00:00,50.31,50.43,50.19,50.41,63000.0,49.1883,49.3056,49.071,49.2861,63000.0
2020-04-21 15:30:00,50.37,50.48,50.02,50.09,148676.0,49.2469,49.3545,48.9047,48.9732,148676.0
2020-04-22 09:30:00,50.99,50.99,50.49,50.55,7492.0,49.8531,49.8531,49.3643,49.4229,7492.0
2020-04-22 10:00:00,50.67,50.76,50.54,50.69,18668.0,49.5403,49.6282,49.4132,49.5598,18668.0
2020-04-22 10:30:00,50.82,50.82,50.39,50.39,11516.0,49.6869,49.6869,49.2665,49.2665,11516.0
2020-04-22 11:00:00,50.45,50.9,50.45,50.9,8220.0,49.3252,49.7651,49.3252,49.7651,8220.0
2020-04-22 11:30:00,50.94,51.45,50.94,51.19,28544.0,49.8042,50.3029,49.8042,50.0487,28544.0
2020-04-22 12:00:00,51.22,51.48,51.19,51.48,9124.0,50.078,50.3322,50.0487,50.3322,9124.0
2020-04-22 12:30:00,51.49,51.69,51.42,51.69,39776.0,50.342,50.5375,50.2735,50.5375,39776.0
2020-04-22 13:00:00,51.65,51.95,51.56,51.9,18276.0,50.4984,50.7917,50.4104,50.7428,18276.0
2020-04-22 13:30:00,51.94,51.94,51.63,51.76,21884.0,50.7819,50.7819,50.4789,50.606,21884.0
2020-04-22 14:00:00,51.71,51.83,51.7,51.72,10380.0,50.5571,50.6744,50.5473,50.5668,10380.0
2020-04-22 14:30:00,51.76,52.05,51.71,52.04,18008.0,50.606,50.8895,50.5571,50.8797,18008.0
2020-04-22 15:00:00,52.03,52.08,51.87,52.0,64632.0,50.8699,50.9188,50.7135,50.8406,64632.0
2020-04-22 15:30:00,52.0,52.08,51.89,51.89,109512.0,50.8406,50.9188,50.7331,50.7331,109512.0
2020-04-23 09:30:00,52.09,52.62,52.09,52.48,19168.0,50.9286,51.4468,50.9286,51.3099,19168.0
2020-04-23 10:00:00,52.68,52.94,52.5,52.68,33440.0,51.5054,51.7596,51.3295,51.5054,33440.0
2020-04-23 10:30:00,52.66,53.39,52.6,52.84,70876.0,51.4859,52.1996,51.4272,51.6619,70876.0
2020-04-23 11:00:00,52.78,52.94,52.74,52.83,52180.0,51.6032,51.7596,51.5641,51.6521,52180.0
2020-04-23 11:30:00,52.83,52.93,52.34,52.44,32256.0,51.6521,51.7499,51.173,51.2708,32256.0
2020-04-23 12:00:00,52.55,52.6,52.4,52.56,16012.0,51.3783,51.4272,51.2317,51.3881,16012.0
2020-04-23 12:30:00,52.52,52.64,52.17,52.47,40236.0,51.349,51.4663,51.0068,51.3001,40236.0
2020-04-23 13:00:00,52.47,52.63,52.4,52.63,58076.0,51.3001,51.4566,51.2317,51.4566,58076.0
2020-04-23 13:30:00,52.55,52.65,52.36,52.49,30660.0,51.3783,51.4761,51.1926,51.3197,30660.0
2020-04-23 14:00:00,52.54,52.58,52.4,52.52,34832.0,51.3686,51.4077,51.2317,51.349,34832.0
2020-04-23 14:30:00,52.51,52.65,52.44,52.61,28000.0,51.3392,51.4761,51.2708,51.437,28000.0
2020-04-23 15:00:00,52.57,52.6,52.27,52.42,36792.0,51.3979,51.4272,51.1046,51.2512,36792.0
2020-04-23 15:30:00,52.47,52.59,52.32,52.51,207936.0,51.3001,51.4174,51.1535,51.3392,207936.0
2020-04-24 09:30:00,52.96,52.96,51.82,52.07,9092.0,51.7792,51.7792,50.6646,50.909,9092.0
2020-04-24 10:00:00,51.87,51.89,51.37,51.37,19424.0,50.7135,50.7331,50.2246,50.2246,19424.0
2020-04-24 10:30:00,51.48,51.48,50.93,51.11,28680.0,50.3322,50.3322,49.7945,49.9704,28680.0
2020-04-24 11:00:00,51.13,51.13,50.6,50.76,45000.0,49.99,49.99,49.4718,49.6282,45000.0
2020-04-24 11:30:00,50.75,50.8,50.34,50.44,55096.0,49.6185,49.6674,49.2176,49.3154,55096.0
2020-04-24 12:00:00,50.43,51.0,50.42,50.91,37412.0,49.3056,49.8629,49.2958,49.7749,37412.0
2020-04-24 12:30:00,50.98,51.07,50.91,50.98,30512.0,49.8433,49.9313,49.7749,49.8433,30512.0
2020-04-24 13:00:00,51.01,51.16,50.97,51.07,19980.0,49.8727,50.0193,49.8336,49.9313,19980.0
2020-04-24 13:30:00,51.09,51.15,50.98,51.13,34728.0,49.9509,50.0096,49.8433,49.99,34728.0
2020-04-24 14:00:00,51.16,51.27,51.03,51.09,29000.0,50.0193,50.1269,49.8922,49.9509,29000.0
2020-04-24 14:30:00,51.09,51.09,50.72,50.79,45464.0,49.9509,49.9509,49.5891,49.6576,45464.0
2020-04-24 15:00:00,50.8,50.8,50.27,50.33,140620.0,49.6674,49.6674,49.1492,49.2078,140620.0
2020-04-24 15:30:00,50.3,50.76,50.04,50.46,215564.0,49.1785,49.6282,48.9243,49.3349,215564.0
2020-04-27 09:30:00,51.13,51.9,50.84,51.4,29472.0,49.99,50.7428,49.7065,50.254,29472.0
2020-04-27 10:00:00,51.5,51.86,51.41,51.64,44176.0,50.3518,50.7037,50.2638,50.4886,44176.0
2020-04-27 10:30:00,51.67,51.82,51.46,51.46,78724.0,50.518,50.6646,50.3126,50.3126,78724.0
2020-04-27 11:00:00,51.45,52.07,51.45,51.91,67244.0,50.3029,50.909,50.3029,50.7526,67244.0
2020-04-27 11:30:00,51.88,52.02,51.77,51.93,50264.0,50.7233,50.8602,50.6157,50.7722,50264.0
2020-04-27 12:00:00,51.93,52.03,51.9,52.0,45944.0,50.7722,50.8699,50.7428,50.8406,45944.0
2020-04-27 12:30:00,51.97,52.32,51.97,52.25,55828.0,50.8113,51.1535,50.8113,51.085,55828.0
2020-04-27 13:00:00,52.24,52.64,52.17,52.28,26264.0,51.0753,51.4663,51.0068,51.1144,26264.0
2020-04-27 13:30:00,52.24,52.27,52.04,52.05,22704.0,51.0753,51.1046,50.8797,50.8895,22704.0
2020-04-27 14:00:00,52.06,52.48,52.06,52.44,35384.0,50.8993,51.3099,50.8993,51.2708,35384.0
2020-04-27 14:30:00,52.46,52.49,52.33,52.42,26752.0,51.2903,51.3197,51.1632,51.2512,26752.0
2020-04-27 15:00:00,52.38,52.41,52.24,52.38,33148.0,51.2121,51.2415,51.0753,51.2121,33148.0
2020-04-27 15:30:00,52.38,52.4,52.2,52.29,111228.0,51.2121,51.2317,51.0361,51.1241,111228.0
2020-04-28 09:30:00,52.71,52.85,51.86,52.02,23528.0,51.5348,51.6717,50.7037,50.8602,23528.0
2020-04-28 10:00:00,51.74,51.91,51.38,51.65,9212.0,50.5864,50.7526,50.2344,50.4984,9212.0
2020-04-28 10:30:00,51.59,51.59,50.91,51.03,20000.0,50.4397,50.4397,49.7749,49.8922,20000.0
2020-04-28 11:00:00,50.95,51.29,50.91,51.11,16440.0,49.814,50.1464,49.7749,49.9704,16440.0
2020-04-28 11:30:00,51.14,51.24,50.95,50.95,14400.0,49.9998,50.0975,49.814,49.814,14400.0
2020-04-28 12:00:00,51.08,51.2,50.88,51.03,14312.0,49.9411,50.0584,49.7456,49.8922,14312.0
2020-04-28 12:30:00,51.19,51.32,51.1,51.27,17892.0,50.0487,50.1758,49.9607,50.1269,17892.0
2020-04-28 13:00:00,51.25,51.31,51.16,51.24,28700.0,50.1073,50.166,50.0193,50.0975,28700.0
2020-04-28 13:30:00,51.2,51.33,51.17,51.23,25456.0,50.0584,50.1855,50.0291,50.0878,25456.0
2020-04-28 14:00:00,51.24,51.33,51.13,51.33,22804.0,50.0975,50.1855,49.99,50.1855,22804.0
2020-04-28 14:30:00,51.29,51.29,51.14,51.16,20768.0,50.1464,50.1464,49.9998,50.0193,20768.0
2020-04-28 15:00:00,51.25,51.33,51.09,51.33,107280.0,50.1073,50.1855,49.9509,50.1855,107280.0
2020-04-28 15:30:00,51.36,51.42,50.92,51.2,74344.0,50.2149,50.2735,49.7847,50.0584,74344.0
2020-04-29 09:30:00,52.03,52.1,51.64,51.82,18808.0,50.8699,50.9384,50.4886,50.6646,18808.0
2020-04-29 10:00:00,51.79,51.92,51.58,51.58,14928.0,50.6353,50.7624,50.43,50.43,14928.0
2020-04-29 10:30:00,51.43,51.51,51.18,51.19,15200.0,50.2833,50.3615,50.0389,50.0487,15200.0
2020-04-29 11:00:00,51.24,51.32,51.17,51.27,39840.0,50.0975,50.1758,50.0291,50.1269,39840.0
2020-04-29 11:30:00,51.33,51.63,51.31,51.59,93224.0,50.1855,50.4789,50.166,50.4397,93224.0
2020-04-29 12:00:00,51.56,52.33,51.52,52.21,65432.0,50.4104,51.1632,50.3713,51.0459,65432.0
2020-04-29 12:30:00,52.21,52.26,51.88,52.03,51696.0,51.0459,51.0948,50.7233,50.8699,51696.0
2020-04-29 13:00:00,52.03,52.1,51.81,52.04,16368.0,50.8699,50.9384,50.6548,50.8797,16368.0
2020-04-29 13:30:00,52.02,52.2,51.85,52.2,21200.0,50.8602,51.0361,50.6939,51.0361,21200.0
2020-04-29 14:00:00,52.22,52.22,51.89,52.01,50948.0,51.0557,51.0557,50.7331,50.8504,50948.0
2020-04-29 14:30:00,52.04,53.19,51.95,53.14,113008.0,50.8797,52.0041,50.7917,51.9552,113008.0
2020-04-29 15:00:00,53.04,53.28,52.88,53.19,106356.0,51.8574,52.0921,51.701,52.0041,106356.0
2020-04-29 15:30:00,53.2,53.42,52.52,52.89,207264.0,52.0138,52.2289,51.349,51.7108,207264.0
2020-04-30 09:30:00,53.02,54.8,52.2,54.71,87084.0,51.8379,53.5782,51.0361,53.4902,87084.0
2020-04-30 10:00:00,54.93,55.77,54.43,55.42,153568.0,53.7053,54.5265,53.2164,54.1843,153568.0
2020-04-30 10:30:00,55.44,55.96,54.82,55.9,89464.0,54.2039,54.7123,53.5977,54.6536,89464.0
2020-04-30 11:00:00,55.91,57.25,55.81,57.2,95992.0,54.6634,55.9735,54.5657,55.9247,95992.0
2020-04-30 11:30:00,57.05,57.05,56.05,56.26,59968.0,55.778,55.778,54.8003,55.0056,59968.0
2020-04-30 12:00:00,56.36,56.85,56.05,56.09,52140.0,55.1034,55.5825,54.8003,54.8394,52140.0
2020-04-30 12:30:00,56.15,56.38,55.81,56.38,30880.0,54.8981,55.1229,54.5657,55.1229,30880.0
2020-04-30 13:00:00,56.38,57.24,56.29,56.7,108444.0,55.1229,55.9638,55.035,55.4358,108444.0
2020-04-30 13:30:00,56.67,56.67,56.07,56.15,45536.0,55.4065,55.4065,54.8199,54.8981,45536.0
2020-04-30 14:00:00,56.2,56.97,56.13,56.73,38200.0,54.947,55.6998,54.8785,55.4651,38200.0
2020-04-30 14:30:00,56.78,56.88,56.42,56.56,64568.0,55.514,55.6118,55.1621,55.2989,64568.0
2020-04-30 15:00:00,56.63,57.12,56.45,57.0,144696.0,55.3674,55.8464,55.1914,55.7291,144696.0
2020-04-30 15:30:00,57.05,57.22,56.1,56.25,230828.0,55.778,55.9442,54.8492,54.9958,230828.0
2020-05-01 09:30:00,51.12,54.7,51.12,54.69,85532.0,49.9802,53.4804,49.9802,53.4706,85532.0
2020-05-01 10:00:00,54.44,55.62,54.12,55.62,101828.0,53.2262,54.3799,52.9133,54.3799,101828.0
2020-05-01 10:30:00,55.74,55.8,54.97,55.44,49056.0,54.4972,54.5559,53.7444,54.2039,49056.0
2020-05-01 11:00:00,55.46,55.66,54.87,55.66,85676.0,54.2235,54.419,53.6466,54.419,85676.0
2020-05-01 11:30:00,55.55,55.55,55.19,55.34,97764.0,54.3115,54.3115,53.9595,54.1061,97764.0
2020-05-01 12:00:00,55.3,55.47,55.14,55.45,99740.0,54.067,54.2332,53.9106,54.2137,99740.0
2020-05-01 12:30:00,55.45,56.18,55.42,56.02,109768.0,54.2137,54.9274,54.1843,54.771,109768.0
2020-05-01 13:00:00,56.02,56.56,55.81,56.36,130468.0,54.771,55.2989,54.5657,55.1034,130468.0
2020-05-01 13:30:00,56.38,56.52,56.13,56.3,57772.0,55.1229,55.2598,54.8785,55.0447,57772.0
2020-05-01 14:00:00,56.32,56.49,56.23,56.4,27644.0,55.0643,55.2305,54.9763,55.1425,27644.0
2020-05-01 14:30:00,56.37,56.59,56.35,56.48,32844.0,55.1132,55.3283,55.0936,55.2207,32844.0
2020-05-01 15:00:00,56.57,56.94,56.57,56.81,74460.0,55.3087,55.6705,55.3087,55.5434,74460.0
2020-05-01 15:30:00,56.83,56.95,56.63,56.84,193140.0,55.5629,55.6802,55.3674,55.5727,193140.0
2020-05-04 09:30:00,57.0,58.23,56.36,57.51,86564.0,55.7291,56.9317,55.1034,56.2278,86564.0
2020-05-04 10:00:00,57.45,57.7,57.29,57.54,27080.0,56.1691,56.4135,56.0127,56.2571,27080.0
2020-05-04 10:30:00,57.43,58.24,57.43,58.16,89920.0,56.1495,56.9415,56.1495,56.8633,89920.0
2020-05-04 11:00:00,58.08,58.48,58.05,58.34,189132.0,56.785,57.1761,56.7557,57.0392,189132.0
2020-05-04 11:30:00,58.28,58.38,58.11,58.35,93336.0,56.9806,57.0784,56.8144,57.049,93336.0
2020-05-04 12:00:00,58.28,58.43,58.1,58.33,115352.0,56.9806,57.1272,56.8046,57.0295,115352.0
2020-05-04 12:30:00,58.32,58.67,58.2,58.44,70796.0,57.0197,57.3619,56.9024,57.137,70796.0
2020-05-04 13:00:00,58.37,58.71,58.34,58.69,37844.0,57.0686,57.401,57.0392,57.3814,37844.0
2020-05-04 13:30:00,58.7,58.84,58.56,58.75,31912.0,57.3912,57.5281,57.2543,57.4401,31912.0
2020-05-04 14:00:00,58.79,59.08,58.74,58.88,39316.0,57.4792,57.7627,57.4303,57.5672,39316.0
2020-05-04 14:30:00,58.92,59.17,58.91,59.09,32976.0,57.6063,57.8507,57.5965,57.7725,32976.0
2020-05-04 15:00:00,59.09,59.32,58.96,59.07,116532.0,57.7725,57.9974,57.6454,57.753,116532.0
2020-05-04 15:30:00,59.09,59.39,59.02,59.21,240936.0,57.7725,58.0658,57.7041,57.8898,240936.0
2020-05-05 09:30:00,59.19,59.88,59.19,59.81,68480.0,57.8703,58.5449,57.8703,58.4765,68480.0
2020-05-05 10:00:00,59.88,59.99,59.58,59.72,52716.0,58.5449,58.6525,58.2516,58.3885,52716.0
2020-05-05 10:30:00,59.75,60.41,59.74,60.41,88080.0,58.4178,59.0631,58.408,59.0631,88080.0
2020-05-05 11:00:00,60.41,60.93,60.34,60.6,90976.0,59.0631,59.5715,58.9947,59.2489,90976.0
2020-05-05 11:30:00,60.63,61.0,60.4,61.0,60752.0,59.2782,59.6399,59.0533,59.6399,60752.0
2020-05-05 12:00:00,61.0,61.2,60.83,60.99,55008.0,59.6399,59.8355,59.4737,59.6302,55008.0
2020-05-05 12:30:00,61.01,61.13,60.77,60.89,67188.0,59.6497,59.767,59.4151,59.5324,67188.0
2020-05-05 13:00:00,60.93,61.1,60.84,61.0,122376.0,59.5715,59.7377,59.4835,59.6399,122376.0
2020-05-05 13:30:00,60.94,61.15,60.94,61.1,31068.0,59.5813,59.7866,59.5813,59.7377,31068.0
2020-05-05 14:00:00,61.05,61.07,60.9,60.99,49080.0,59.6888,59.7084,59.5422,59.6302,49080.0
2020-05-05 14:30:00,60.95,61.29,60.93,61.25,53160.0,59.5911,59.9235,59.5715,59.8844,53160.0
2020-05-05 15:00:00,61.23,61.31,61.13,61.25,139980.0,59.8648,59.943,59.767,59.8844,139980.0
2020-05-05 15:30:00,61.26,61.77,61.1,61.49,353300.0,59.8941,60.3928,59.7377,60.119,353300.0
2020-05-06 09:30:00,61.75,62.44,61.69,62.44,40884.0,60.3732,61.0478,60.3146,61.0478,40884.0
2020-05-06 10:00:00,62.5,63.58,62.22,63.58,194760.0,61.1065,62.1624,60.8327,62.1624,194760.0
2020-05-06 10:30:00,63.66,64.16,63.37,63.94,147796.0,62.2406,62.7295,61.9571,62.5144,147796.0
2020-05-06 11:00:00,63.93,64.19,63.74,64.02,131140.0,62.5046,62.7588,62.3188,62.5926,131140.0
2020-05-06 11:30:00,63.99,64.15,63.88,64.11,90484.0,62.5633,62.7197,62.4557,62.6806,90484.0
2020-05-06 12:00:00,64.17,64.78,64.03,64.7,135436.0,62.7393,63.3357,62.6024,63.2574,135436.0
2020-05-06 12:30:00,64.72,64.87,64.11,64.2,125396.0,63.277,63.4237,62.6806,62.7686,125396.0
2020-05-06 13:00:00,64.17,64.45,64.14,64.43,26048.0,62.7393,63.013,62.7099,62.9935,26048.0
2020-05-06 13:30:00,64.5,64.71,64.45,64.62,33620.0,63.0619,63.2672,63.013,63.1792,33620.0
2020-05-06 14:00:00,64.6,64.81,64.41,64.67,74640.0,63.1597,63.365,62.9739,63.2281,74640.0
2020-05-06 14:30:00,64.65,65.0,64.65,64.86,35752.0,63.2086,63.5508,63.2086,63.4139,35752.0
2020-05-06 15:00:00,64.86,65.41,64.85,65.19,117620.0,63.4139,63.9516,63.4041,63.7365,117620.0
2020-05-06 15:30:00,65.11,65.72,65.07,65.47,262080.0,63.6583,64.2547,63.6192,64.0103,262080.0
2020-05-07 09:30:00,66.16,66.58,64.73,64.73,56688.0,64.6849,65.0955,63.2868,63.2868,56688.0
2020-05-07 10:00:00,64.79,64.86,64.23,64.36,104656.0,63.3454,63.4139,62.7979,62.925,104656.0
2020-05-07 10:30:00,64.34,64.43,63.71,64.07,81004.0,62.9055,62.9935,62.2895,62.6415,81004.0
2020-05-07 11:00:00,64.06,64.54,63.97,64.5,62004.0,62.6317,63.101,62.5437,63.0619,62004.0
2020-05-07 11:30:00,64.5,64.96,64.5,64.82,19156.0,63.0619,63.5116,63.0619,63.3748,19156.0
2020-05-07 12:00:00,64.79,65.28,64.71,65.22,33012.0,63.3454,63.8245,63.2672,63.7658,33012.0
2020-05-07 12:30:00,65.2,65.53,65.15,65.53,22476.0,63.7463,64.0689,63.6974,64.0689,22476.0
2020-05-07 13:00:00,65.51,65.51,65.31,65.49,22752.0,64.0494,64.0494,63.8538,64.0298,22752.0
2020-05-07 13:30:00,65.56,65.59,65.35,65.46,19720.0,64.0983,64.1276,63.8929,64.0005,19720.0
2020-05-07 14:00:00,65.42,65.5,65.36,65.49,35628.0,63.9614,64.0396,63.9027,64.0298,35628.0
2020-05-07 14:30:00,65.5,65.75,65.46,65.75,42964.0,64.0396,64.284,64.0005,64.284,42964.0
2020-05-07 15:00:00,65.73,66.1,65.66,65.73,41820.0,64.2645,64.6262,64.196,64.2645,41820.0
2020-05-07 15:30:00,65.77,66.01,65.74,65.91,162364.0,64.3036,64.5382,64.2743,64.4405,162364.0
2020-05-08 09:30:00,66.49,66.53,65.96,66.44,36360.0,65.0844,65.1236,64.5656,65.0355,36360.0
2020-05-08 10:00:00,66.42,66.79,66.22,66.54,105936.0,65.0159,65.3781,64.8201,65.1334,105936.0
2020-05-08 10:30:00,66.66,67.09,66.66,67.02,28196.0,65.2508,65.6718,65.2508,65.6032,28196.0
2020-05-08 11:00:00,67.05,67.36,66.95,67.36,21688.0,65.6326,65.936,65.5347,65.936,21688.0
2020-05-08 11:30:00,67.41,67.6,67.38,67.52,18588.0,65.985,66.171,65.9556,66.0927,18588.0
2020-05-08 12:00:00,67.51,67.55,67.19,67.55,11776.0,66.0829,66.122,65.7696,66.122,11776.0
2020-05-08 12:30:00,67.66,67.71,67.5,67.69,20316.0,66.2297,66.2786,66.0731,66.2591,20316.0
2020-05-08 13:00:00,67.75,67.79,67.5,67.63,26836.0,66.3178,66.357,66.0731,66.2003,26836.0
2020-05-08 13:30:00,67.52,67.61,67.49,67.6,21020.0,66.0927,66.1808,66.0633,66.171,21020.0
2020-05-08 14:00:00,67.61,67.65,67.5,67.62,16400.0,66.1808,66.2199,66.0731,66.1905,16400.0
2020-05-08 14:30:00,67.62,67.66,67.45,67.63,37344.0,66.1905,66.2297,66.0241,66.2003,37344.0
2020-05-08 15:00:00,67.63,67.7,67.56,67.69,36676.0,66.2003,66.2689,66.1318,66.2591,36676.0
2020-05-08 15:30:00,67.68,67.84,67.56,67.69,85556.0,66.2493,66.4059,66.1318,66.2591,85556.0
2020-05-11 09:30:00,67.26,68.4,67.26,68.22,52472.0,65.8382,66.9541,65.8382,66.7779,52472.0
2020-05-11 10:00:00,68.22,68.97,68.2,68.32,37232.0,66.7779,67.512,66.7583,66.8757,37232.0
2020-05-11 10:30:00,68.27,68.57,68.09,68.18,62424.0,66.8268,67.1205,66.6506,66.7387,62424.0
2020-05-11 11:00:00,68.25,68.65,68.18,68.25,84572.0,66.8072,67.1988,66.7387,66.8072,84572.0
2020-05-11 11:30:00,68.25,68.79,68.24,68.79,100552.0,66.8072,67.3358,66.7974,67.3358,100552.0
2020-05-11 12:00:00,68.92,68.95,68.48,68.82,25368.0,67.4631,67.4924,67.0324,67.3652,25368.0
2020-05-11 12:30:00,68.86,68.98,68.82,68.98,16800.0,67.4043,67.5218,67.3652,67.5218,16800.0
2020-05-11 13:00:00,69.03,69.33,68.98,69.02,15712.0,67.5707,67.8644,67.5218,67.561,15712.0
2020-05-11 13:30:00,69.06,69.35,69.03,69.27,24624.0,67.6001,67.884,67.5707,67.8057,24624.0
2020-05-11 14:00:00,69.3,69.53,69.23,69.39,20568.0,67.835,68.0602,67.7665,67.9231,20568.0
2020-05-11 14:30:00,69.53,70.03,69.51,70.03,22400.0,68.0602,68.5496,68.0406,68.5496,22400.0
2020-05-11 15:00:00,70.06,70.37,69.94,70.2,59644.0,68.579,68.8824,68.4615,68.716,59644.0
2020-05-11 15:30:00,70.16,70.44,68.44,70.02,183280.0,68.6769,68.9509,66.9932,68.5398,183280.0
2020-05-12 09:30:00,70.63,70.63,69.49,69.87,43712.0,69.1369,69.1369,68.021,68.393,43712.0
2020-05-12 10:00:00,69.88,70.08,69.22,69.24,90780.0,68.4028,68.5985,67.7567,67.7763,90780.0
2020-05-12 10:30:00,69.32,70.12,69.25,69.98,60936.0,67.8546,68.6377,67.7861,68.5007,60936.0
2020-05-12 11:00:00,70.03,70.33,69.83,70.26,54836.0,68.5496,68.8433,68.3538,68.7747,54836.0
2020-05-12 11:30:00,70.24,70.43,69.97,70.17,15360.0,68.7552,68.9411,68.4909,68.6866,15360.0
2020-05-12 12:00:00,70.17,70.38,70.14,70.36,16484.0,68.6866,68.8922,68.6573,68.8726,16484.0
2020-05-12 12:30:00,70.38,70.38,70.01,70.23,33804.0,68.8922,68.8922,68.53,68.7454,33804.0
2020-05-12 13:00:00,70.14,70.14,69.69,69.69,18944.0,68.6573,68.6573,68.2168,68.2168,18944.0
2020-05-12 13:30:00,69.69,69.98,69.61,69.83,96720.0,68.2168,68.5007,68.1385,68.3538,96720.0
2020-05-12 14:00:00,69.86,69.89,69.52,69.85,38760.0,68.3832,68.4126,68.0504,68.3734,38760.0
2020-05-12 14:30:00,69.85,69.9,69.64,69.85,83004.0,68.3734,68.4223,68.1678,68.3734,83004.0
2020-05-12 15:00:00,69.85,70.04,68.69,68.71,163744.0,68.3734,68.5594,67.2379,67.2575,163744.0
2020-05-12 15:30:00,68.69,68.88,68.22,68.29,140576.0,67.2379,67.4239,66.7779,66.8464,140576.0
2020-05-13 09:30:00,68.58,68.61,67.69,67.69,139824.0,67.1303,67.1596,66.2591,66.2591,139824.0
2020-05-13 10:00:00,67.69,68.33,66.59,68.33,99764.0,66.2591,66.8855,65.1823,66.8855,99764.0
2020-05-13 10:30:00,68.03,68.25,67.72,67.74,35724.0,66.5919,66.8072,66.2884,66.308,35724.0
2020-05-13 11:00:00,67.85,68.04,67.69,67.77,31292.0,66.4157,66.6017,66.2591,66.3374,31292.0
2020-05-13 11:30:00,67.86,67.88,66.59,66.79,31432.0,66.4255,66.4451,65.1823,65.3781,31432.0
2020-05-13 12:00:00,66.78,66.86,65.59,66.22,39940.0,65.3683,65.4466,64.2035,64.8201,39940.0
2020-05-13 12:30:00,66.14,66.42,66.02,66.42,29364.0,64.7418,65.0159,64.6244,65.0159,29364.0
2020-05-13 13:00:00,66.28,66.38,65.66,65.89,68844.0,64.8789,64.9768,64.272,64.4971,68844.0
2020-05-13 13:30:00,65.9,65.9,65.1,65.25,47872.0,64.5069,64.5069,63.7238,63.8706,47872.0
2020-05-13 14:00:00,65.23,65.46,64.57,64.67,70364.0,63.8511,64.0762,63.205,63.3029,70364.0
2020-05-13 14:30:00,64.7,64.81,64.45,64.61,101684.0,63.3323,63.4399,63.0876,63.2442,101684.0
2020-05-13 15:00:00,64.62,65.05,64.58,65.05,64220.0,63.254,63.6749,63.2148,63.6749,64220.0
2020-05-13 15:30:00,64.94,65.61,64.84,65.52,236836.0,63.5672,64.223,63.4693,64.1349,236836.0
2020-05-14 09:30:00,65.11,65.5,63.64,65.0,46064.0,63.7336,64.1154,62.2947,63.6259,46064.0
2020-05-14 10:00:00,65.51,65.51,64.43,64.74,51500.0,64.1252,64.1252,63.068,63.3714,51500.0
2020-05-14 10:30:00,64.54,65.34,64.42,64.6,74788.0,63.1757,63.9587,63.0582,63.2344,74788.0
2020-05-14 11:00:00,64.81,65.4,64.55,65.08,54476.0,63.4399,64.0175,63.1854,63.7042,54476.0
2020-05-14 11:30:00,65.35,66.08,64.84,65.88,18000.0,63.9685,64.6831,63.4693,64.4873,18000.0
2020-05-14 12:00:00,65.71,66.17,65.58,66.03,28640.0,64.3209,64.7712,64.1937,64.6342,28640.0
2020-05-14 12:30:00,65.99,66.28,65.78,66.2,21264.0,64.595,64.8789,64.3894,64.8006,21264.0
2020-05-14 13:00:00,66.32,66.34,66.0,66.07,25200.0,64.918,64.9376,64.6048,64.6733,25200.0
2020-05-14 13:30:00,66.08,66.28,64.83,65.23,67452.0,64.6831,64.8789,63.4595,63.8511,67452.0
2020-05-14 14:00:00,65.26,65.27,64.8,64.88,74664.0,63.8804,63.8902,63.4302,63.5085,74664.0
2020-05-14 14:30:00,64.89,65.0,64.43,64.8,83776.0,63.5183,63.6259,63.068,63.4302,83776.0
2020-05-14 15:00:00,64.78,65.37,64.78,65.24,38416.0,63.4106,63.9881,63.4106,63.8609,38416.0
2020-05-14 15:30:00,65.25,65.65,64.71,65.41,104076.0,63.8706,64.2622,63.3421,64.0273,104076.0
2020-05-15 09:30:00,65.32,66.41,65.14,66.41,18640.0,63.9392,65.0061,63.763,65.0061,18640.0
2020-05-15 10:00:00,66.41,66.92,66.17,66.52,28044.0,65.0061,65.5053,64.7712,65.1138,28044.0
2020-05-15 10:30:00,66.45,66.51,65.84,65.84,13020.0,65.0453,65.104,64.4482,64.4482,13020.0
2020-05-15 11:00:00,65.79,66.33,65.7,66.33,37616.0,64.3992,64.9278,64.3111,64.9278,37616.0
2020-05-15 11:30:00,66.15,66.81,66.14,66.81,10160.0,64.7516,65.3977,64.7418,65.3977,10160.0
2020-05-15 12:00:00,66.84,67.56,66.71,67.56,28668.0,65.427,66.1318,65.2998,66.1318,28668.0
2020-05-15 12:30:00,67.56,67.68,67.15,67.26,25864.0,66.1318,66.2493,65.7305,65.8382,25864.0
2020-05-15 13:00:00,67.28,67.55,67.25,67.32,24532.0,65.8577,66.122,65.8284,65.8969,24532.0
2020-05-15 13:30:00,67.31,67.38,66.93,67.17,33340.0,65.8871,65.9556,65.5151,65.7501,33340.0
2020-05-15 14:00:00,67.27,67.62,67.22,67.39,21468.0,65.8479,66.1905,65.799,65.9654,21468.0
2020-05-15 14:30:00,67.39,67.45,67.12,67.12,22720.0,65.9654,66.0241,65.7011,65.7011,22720.0
2020-05-15 15:00:00,67.19,67.19,66.55,66.77,72084.0,65.7696,65.7696,65.1432,65.3585,72084.0
2020-05-15 15:30:00,66.73,67.05,66.42,67.01,132256.0,65.3194,65.6326,65.0159,65.5934,132256.0
2020-05-18 09:30:00,67.51,68.25,67.04,67.8,86504.0,66.0829,66.8072,65.6228,66.3667,86504.0
2020-05-18 10:00:00,67.96,68.14,67.44,68.12,21000.0,66.5234,66.6996,66.0144,66.68,21000.0
2020-05-18 10:30:00,68.29,68.29,67.65,67.66,30424.0,66.8464,66.8464,66.2199,66.2297,30424.0
2020-05-18 11:00:00,67.71,68.0,67.5,67.5,15428.0,66.2786,66.5625,66.0731,66.0731,15428.0
2020-05-18 11:30:00,67.4,67.65,67.32,67.32,13280.0,65.9752,66.2199,65.8969,65.8969,13280.0
2020-05-18 12:00:00,67.35,67.35,66.98,67.01,22152.0,65.9263,65.9263,65.5641,65.5934,22152.0
2020-05-18 12:30:00,66.92,66.98,66.39,66.66,29280.0,65.5053,65.5641,64.9865,65.2508,29280.0
2020-05-18 13:00:00,66.67,67.0,66.63,67.0,8400.0,65.2606,65.5837,65.2215,65.5837,8400.0
2020-05-18 13:30:00,66.99,66.99,66.16,66.83,69532.0,65.5739,65.5739,64.7614,65.4172,69532.0
2020-05-18 14:00:00,66.87,67.14,66.7,66.99,49128.0,65.4564,65.7207,65.29,65.5739,49128.0
2020-05-18 14:30:00,67.0,67.17,66.76,66.85,28756.0,65.5837,65.7501,65.3487,65.4368,28756.0
2020-05-18 15:00:00,66.84,66.84,66.39,66.72,19664.0,65.427,65.427,64.9865,65.3096,19664.0
2020-05-18 15:30:00,66.79,67.22,66.49,66.79,104836.0,65.3781,65.799,65.0844,65.3781,104836.0
2020-05-19 09:30:00,66.99,67.39,66.26,67.01,15784.0,65.5739,65.9654,64.8593,65.5934,15784.0
2020-05-19 10:00:00,67.23,67.23,66.59,66.8,21924.0,65.8088,65.8088,65.1823,65.3879,21924.0
2020-05-19 10:30:00,66.8,66.84,66.07,66.46,43652.0,65.3879,65.427,64.6733,65.0551,43652.0
2020-05-19 11:00:00,66.38,66.39,66.11,66.33,18308.0,64.9768,64.9865,64.7125,64.9278,18308.0
2020-05-19 11:30:00,66.17,66.36,66.05,66.11,18172.0,64.7712,64.9572,64.6537,64.7125,18172.0
2020-05-19 12:00:00,66.14,66.32,65.94,66.22,23896.0,64.7418,64.918,64.5461,64.8201,23896.0
2020-05-19 12:30:00,66.17,66.19,66.05,66.1,17600.0,64.7712,64.7908,64.6537,64.7027,17600.0
2020-05-19 13:00:00,66.13,66.16,66.01,66.04,218800.0,64.732,64.7614,64.6146,64.6439,218800.0
2020-05-19 13:30:00,66.13,66.14,65.9,66.0,18080.0,64.732,64.7418,64.5069,64.6048,18080.0
2020-05-19 14:00:00,66.0,66.21,65.95,66.02,16408.0,64.6048,64.8104,64.5559,64.6244,16408.0
2020-05-19 14:30:00,66.05,66.2,65.79,65.79,24472.0,64.6537,64.8006,64.3992,64.3992,24472.0
2020-05-19 15:00:00,65.71,65.93,65.58,65.76,18032.0,64.3209,64.5363,64.1937,64.3699,18032.0
2020-05-19 15:30:00,65.71,65.72,64.94,64.94,95608.0,64.3209,64.3307,63.5672,63.5672,95608.0
2020-05-20 09:30:00,65.96,66.75,65.6,66.03,19756.0,64.5656,65.3389,64.2132,64.6342,19756.0
2020-05-20 10:00:00,66.06,66.52,66.03,66.52,58064.0,64.6635,65.1138,64.6342,65.1138,58064.0
2020-05-20 10:30:00,66.52,66.52,66.03,66.42,62076.0,65.1138,65.1138,64.6342,65.0159,62076.0
2020-05-20 11:00:00,66.39,66.42,66.06,66.38,37200.0,64.9865,65.0159,64.6635,64.9768,37200.0
2020-05-20 11:30:00,66.38,66.66,66.21,66.53,111996.0,64.9768,65.2508,64.8104,65.1236,111996.0
2020-05-20 12:00:00,66.52,66.69,66.28,66.4,17608.0,65.1138,65.2802,64.8789,64.9963,17608.0
2020-05-20 12:30:00,66.47,66.67,66.36,66.67,129056.0,65.0649,65.2606,64.9572,65.2606,129056.0
2020-05-20 13:00:00,66.68,66.92,66.68,66.77,16600.0,65.2704,65.5053,65.2704,65.3585,16600.0
2020-05-20 13:30:00,66.8,67.01,66.65,66.75,141600.0,65.3879,65.5934,65.2411,65.3389,141600.0
2020-05-20 14:00:00,66.74,67.19,66.67,67.15,102824.0,65.3292,65.7696,65.2606,65.7305,102824.0
2020-05-20 14:30:00,67.25,67.76,67.25,67.61,63640.0,65.8284,66.3276,65.8284,66.1808,63640.0
2020-05-20 15:00:00,67.57,67.64,67.17,67.48,10820.0,66.1416,66.2101,65.7501,66.0535,10820.0
2020-05-20 15:30:00,67.47,67.68,67.27,67.35,188784.0,66.0437,66.2493,65.8479,65.9263,188784.0
2020-05-21 09:30:00,67.63,67.73,67.07,67.33,82568.0,66.2003,66.2982,65.6522,65.9067,82568.0
2020-05-21 10:00:00,67.63,67.63,66.88,66.88,41508.0,66.2003,66.2003,65.4662,65.4662,41508.0
2020-05-21 10:30:00,66.96,66.96,66.58,66.58,6000.0,65.5445,65.5445,65.1725,65.1725,6000.0
2020-05-21 11:00:00,66.45,66.52,66.06,66.27,17036.0,65.0453,65.1138,64.6635,64.8691,17036.0
2020-05-21 11:30:00,66.27,66.58,66.23,66.23,21720.0,64.8691,65.1725,64.8299,64.8299,21720.0
2020-05-21 12:00:00,66.29,66.54,66.23,66.38,89252.0,64.8887,65.1334,64.8299,64.9768,89252.0
2020-05-21 12:30:00,66.38,66.56,66.26,66.54,36800.0,64.9768,65.153,64.8593,65.1334,36800.0
2020-05-21 13:00:00,66.54,66.79,66.46,66.67,12108.0,65.1334,65.3781,65.0551,65.2606,12108.0
2020-05-21 13:30:00,66.67,66.96,66.63,66.91,13844.0,65.2606,65.5445,65.2215,65.4956,13844.0
2020-05-21 14:00:00,66.9,67.03,66.85,66.85,23176.0,65.4858,65.613,65.4368,65.4368,23176.0
2020-05-21 14:30:00,66.85,66.85,66.53,66.74,34092.0,65.4368,65.4368,65.1236,65.3292,34092.0
2020-05-21 15:00:00,66.73,66.89,66.67,66.79,43076.0,65.3194,65.476,65.2606,65.3781,43076.0
2020-05-21 15:30:00,66.78,66.94,66.56,66.8,124604.0,65.3683,65.5249,65.153,65.3879,124604.0
2020-05-22 09:30:00,66.87,66.87,66.4,66.69,9420.0,65.4564,65.4564,64.9963,65.2802,9420.0
2020-05-22 10:00:00,66.6,67.22,66.6,66.83,14980.0,65.1921,65.799,65.1921,65.4172,14980.0
2020-05-22 10:30:00,66.51,67.04,66.5,67.02,37124.0,65.104,65.6228,65.0942,65.6032,37124.0
2020-05-22 11:00:00,66.98,67.25,66.79,66.86,57928.0,65.5641,65.8284,65.3781,65.4466,57928.0
2020-05-22 11:30:00,66.91,67.03,66.88,66.98,55940.0,65.4956,65.613,65.4662,65.5641,55940.0
2020-05-22 12:00:00,66.95,67.09,66.89,67.0,31776.0,65.5347,65.6718,65.476,65.5837,31776.0
2020-05-22 12:30:00,67.05,67.23,66.98,67.05,14980.0,65.6326,65.8088,65.5641,65.6326,14980.0
2020-05-22 13:00:00,67.03,67.28,67.03,67.2,20584.0,65.613,65.8577,65.613,65.7794,20584.0
2020-05-22 13:30:00,67.19,67.19,66.99,67.05,111064.0,65.7696,65.7696,65.5739,65.6326,111064.0
2020-05-22 14:00:00,67.0,67.0,66.67,66.67,27168.0,65.5837,65.5837,65.2606,65.2606,27168.0
2020-05-22 14:30:00,66.61,66.81,66.34,66.38,64892.0,65.2019,65.3977,64.9376,64.9768,64892.0
2020-05-22 15:00:00,66.37,66.51,66.26,66.48,53076.0,64.967,65.104,64.8593,65.0746,53076.0
2020-05-22 15:30:00,66.48,66.7,66.34,66.58,97784.0,65.0746,65.29,64.9376,65.1725,97784.0
2020-05-26 09:30:00,67.19,67.19,65.45,65.58,41484.0,65.7696,65.7696,64.0664,64.1937,41484.0
2020-05-26 10:00:00,66.01,66.01,65.11,65.31,42088.0,64.6146,64.6146,63.7336,63.9294,42088.0
2020-05-26 10:30:00,65.1,65.29,63.85,63.99,69512.0,63.7238,63.9098,62.5002,62.6373,69512.0
2020-05-26 11:00:00,63.84,64.56,63.84,64.44,187140.0,62.4905,63.1952,62.4905,63.0778,187140.0
2020-05-26 11:30:00,64.42,64.63,64.22,64.45,69780.0,63.0582,63.2638,62.8624,63.0876,69780.0
2020-05-26 12:00:00,64.6,64.6,64.23,64.4,62692.0,63.2344,63.2344,62.8722,63.0386,62692.0
2020-05-26 12:30:00,64.47,64.93,64.47,64.74,41464.0,63.1071,63.5574,63.1071,63.3714,41464.0
2020-05-26 13:00:00,64.74,64.93,64.6,64.92,74668.0,63.3714,63.5574,63.2344,63.5476,74668.0
2020-05-26 13:30:00,64.92,65.17,64.86,65.1,20416.0,63.5476,63.7923,63.4889,63.7238,20416.0
2020-05-26 14:00:00,65.05,65.15,64.89,64.92,37800.0,63.6749,63.7728,63.5183,63.5476,37800.0
2020-05-26 14:30:00,64.95,65.32,64.95,65.25,55592.0,63.577,63.9392,63.577,63.8706,55592.0
2020-05-26 15:00:00,65.25,65.44,65.14,65.26,127668.0,63.8706,64.0566,63.763,63.8804,127668.0
2020-05-26 15:30:00,65.23,65.41,64.99,65.06,184148.0,63.8511,64.0273,63.6161,63.6847,184148.0
2020-05-27 09:30:00,64.44,64.56,61.37,61.93,89336.0,63.0778,63.1952,60.0727,60.6208,89336.0
2020-05-27 10:00:00,61.88,62.84,61.88,62.32,55984.0,60.5719,61.5116,60.5719,61.0026,55984.0
2020-05-27 10:30:00,62.37,62.65,62.22,62.27,55268.0,61.0515,61.3256,60.9047,60.9536,55268.0
2020-05-27 11:00:00,62.19,62.88,61.93,62.88,34004.0,60.8753,61.5507,60.6208,61.5507,34004.0
2020-05-27 11:30:00,62.73,63.17,62.34,63.12,34280.0,61.4039,61.8346,61.0222,61.7857,34280.0
2020-05-27 12:00:00,63.24,63.81,63.24,63.55,29544.0,61.9031,62.4611,61.9031,62.2066,29544.0
2020-05-27 12:30:00,63.5,63.99,63.38,63.79,20552.0,62.1576,62.6373,62.0402,62.4415,20552.0
2020-05-27 13:00:00,63.79,63.9,63.64,63.7,17400.0,62.4415,62.5492,62.2947,62.3534,17400.0
2020-05-27 13:30:00,63.71,63.91,63.57,63.91,30396.0,62.3632,62.559,62.2262,62.559,30396.0
2020-05-27 14:00:00,63.92,64.39,63.92,64.38,26376.0,62.5688,63.0288,62.5688,63.019,26376.0
2020-05-27 14:30:00,64.29,64.47,64.15,64.39,35128.0,62.9309,63.1071,62.7939,63.0288,35128.0
2020-05-27 15:00:00,64.46,64.46,64.07,64.19,58496.0,63.0973,63.0973,62.7156,62.8331,58496.0
2020-05-27 15:30:00,64.22,64.55,64.08,64.22,156964.0,62.8624,63.1854,62.7254,62.8624,156964.0
2020-05-28 09:30:00,64.55,64.76,64.39,64.53,34348.0,63.1854,63.391,63.0288,63.1659,34348.0
2020-05-28 10:00:00,64.54,64.9,64.38,64.55,55344.0,63.1757,63.528,63.019,63.1854,55344.0
2020-05-28 10:30:00,64.51,64.56,64.3,64.37,51268.0,63.1463,63.1952,62.9407,63.0093,51268.0
2020-05-28 11:00:00,64.42,64.74,63.88,64.14,97036.0,63.0582,63.3714,62.5296,62.7841,97036.0
2020-05-28 11:30:00,64.16,65.21,63.99,65.17,64852.0,62.8037,63.8315,62.6373,63.7923,64852.0
2020-05-28 12:00:00,65.19,65.28,64.91,65.04,43392.0,63.8119,63.9,63.5378,63.6651,43392.0
2020-05-28 12:30:00,65.05,65.1,64.71,64.97,26164.0,63.6749,63.7238,63.3421,63.5966,26164.0
2020-05-28 13:00:00,65.06,65.24,64.97,65.17,37564.0,63.6847,63.8609,63.5966,63.7923,37564.0
2020-05-28 13:30:00,65.13,65.32,65.1,65.1,33172.0,63.7532,63.9392,63.7238,63.7238,33172.0
2020-05-28 14:00:00,65.15,65.16,64.98,65.02,53300.0,63.7728,63.7826,63.6064,63.6455,53300.0
2020-05-28 14:30:00,65.02,65.14,64.94,65.03,55380.0,63.6455,63.763,63.5672,63.6553,55380.0
2020-05-28 15:00:00,64.98,65.11,64.72,64.72,48500.0,63.6064,63.7336,63.3519,63.3519,48500.0
2020-05-28 15:30:00,64.75,65.02,64.26,64.6,150160.0,63.3812,63.6455,62.9016,63.2344,150160.0
2020-05-29 09:30:00,65.0,65.44,64.57,65.41,36552.0,63.6259,64.0566,63.205,64.0273,36552.0
2020-05-29 10:00:00,65.25,65.55,64.65,64.79,17044.0,63.8706,64.1643,63.2833,63.4204,17044.0
2020-05-29 10:30:00,64.74,65.26,64.74,65.26,14444.0,63.3714,63.8804,63.3714,63.8804,14444.0
2020-05-29 11:00:00,65.17,65.44,65.0,65.25,18364.0,63.7923,64.0566,63.6259,63.8706,18364.0
2020-05-29 11:30:00,65.25,65.44,65.13,65.4,13220.0,63.8706,64.0566,63.7532,64.0175,13220.0
2020-05-29 12:00:00,65.36,65.48,65.28,65.31,17396.0,63.9783,64.0958,63.9,63.9294,17396.0
2020-05-29 12:30:00,65.34,65.72,65.23,65.72,32600.0,63.9587,64.3307,63.8511,64.3307,32600.0
2020-05-29 13:00:00,65.69,65.69,65.38,65.51,26752.0,64.3013,64.3013,63.9979,64.1252,26752.0
2020-05-29 13:30:00,65.51,65.57,65.41,65.57,21748.0,64.1252,64.1839,64.0273,64.1839,21748.0
2020-05-29 14:00:00,65.56,65.7,65.47,65.57,20976.0,64.1741,64.3111,64.086,64.1839,20976.0
2020-05-29 14:30:00,65.6,65.67,65.24,65.64,34608.0,64.2132,64.2818,63.8609,64.2524,34608.0
2020-05-29 15:00:00,65.7,65.7,65.27,65.35,19600.0,64.3111,64.3111,63.8902,63.9685,19600.0
2020-05-29 15:30:00,65.39,66.27,65.39,66.02,104684.0,64.0077,64.8691,64.0077,64.6244,104684.0
2020-06-01 09:30:00,65.97,65.97,65.49,65.74,19236.0,64.5754,64.5754,64.1056,64.3503,19236.0
2020-06-01 10:00:00,65.34,65.86,65.34,65.64,23076.0,63.9587,64.4678,63.9587,64.2524,23076.0
2020-06-01 10:30:00,65.59,65.74,65.44,65.61,24384.0,64.2035,64.3503,64.0566,64.223,24384.0
2020-06-01 11:00:00,65.65,65.79,65.55,65.78,15956.0,64.2622,64.3992,64.1643,64.3894,15956.0
2020-06-01 11:30:00,65.84,66.11,65.79,66.06,20000.0,64.4482,64.7125,64.3992,64.6635,20000.0
2020-06-01 12:00:00,66.1,66.32,66.1,66.16,20484.0,64.7027,64.918,64.7027,64.7614,20484.0
2020-06-01 12:30:00,66.16,66.33,66.16,66.27,44800.0,64.7614,64.9278,64.7614,64.8691,44800.0
2020-06-01 13:00:00,66.29,66.29,66.17,66.17,20520.0,64.8887,64.8887,64.7712,64.7712,20520.0
2020-06-01 13:30:00,66.23,66.26,66.11,66.2,20416.0,64.8299,64.8593,64.7125,64.8006,20416.0
2020-06-01 14:00:00,66.17,66.17,65.97,66.03,22400.0,64.7712,64.7712,64.5754,64.6342,22400.0
2020-06-01 14:30:00,66.06,66.1,65.66,65.67,34208.0,64.6635,64.7027,64.272,64.2818,34208.0
2020-06-01 15:00:00,65.66,65.75,65.61,65.71,28756.0,64.272,64.3601,64.223,64.3209,28756.0
2020-06-01 15:30:00,65.71,65.79,65.46,65.52,129740.0,64.3209,64.3992,64.0762,64.1349,129740.0
2020-06-02 09:30:00,65.25,65.51,65.17,65.34,19312.0,63.8706,64.1252,63.7923,63.9587,19312.0
2020-06-02 10:00:00,65.24,66.0,65.24,65.69,58076.0,63.8609,64.6048,63.8609,64.3013,58076.0
2020-06-02 10:30:00,65.64,65.76,65.42,65.52,31524.0,64.2524,64.3699,64.0371,64.1349,31524.0
2020-06-02 11:00:00,65.45,65.45,64.56,65.03,55764.0,64.0664,64.0664,63.1952,63.6553,55764.0
2020-06-02 11:30:00,65.03,65.3,65.03,65.06,18800.0,63.6553,63.9196,63.6553,63.6847,18800.0
2020-06-02 12:00:00,65.12,65.13,64.52,64.6,47532.0,63.7434,63.7532,63.1561,63.2344,47532.0
2020-06-02 12:30:00,64.52,64.75,64.41,64.73,58924.0,63.1561,63.3812,63.0484,63.3616,58924.0
2020-06-02 13:00:00,64.73,64.74,64.58,64.69,31344.0,63.3616,63.3714,63.2148,63.3225,31344.0
2020-06-02 13:30:00,64.7,65.13,64.7,65.05,37656.0,63.3323,63.7532,63.3323,63.6749,37656.0
2020-06-02 14:00:00,65.06,65.14,64.8,65.03,62456.0,63.6847,63.763,63.4302,63.6553,62456.0
2020-06-02 14:30:00,65.02,65.14,64.93,65.09,70608.0,63.6455,63.763,63.5574,63.714,70608.0
2020-06-02 15:00:00,65.06,65.3,64.99,65.21,17276.0,63.6847,63.9196,63.6161,63.8315,17276.0
2020-06-02 15:30:00,65.26,66.05,65.23,66.01,128256.0,63.8804,64.6537,63.8511,64.6146,128256.0
2020-06-03 09:30:00,65.98,65.98,65.09,65.59,50120.0,64.5852,64.5852,63.714,64.2035,50120.0
2020-06-03 10:00:00,65.59,65.64,64.69,64.69,26600.0,64.2035,64.2524,63.3225,63.3225,26600.0
2020-06-03 10:30:00,64.76,64.91,64.4,64.4,20964.0,63.391,63.5378,63.0386,63.0386,20964.0
2020-06-03 11:00:00,64.46,64.63,64.36,64.61,22924.0,63.0973,63.2638,62.9995,63.2442,22924.0
2020-06-03 11:30:00,64.6,64.87,64.58,64.75,12696.0,63.2344,63.4987,63.2148,63.3812,12696.0
2020-06-03 12:00:00,64.73,64.73,64.47,64.72,32704.0,63.3616,63.3616,63.1071,63.3519,32704.0
2020-06-03 12:30:00,64.81,64.93,64.66,64.74,15200.0,63.4399,63.5574,63.2931,63.3714,15200.0
2020-06-03 13:00:00,64.68,64.89,64.67,64.85,25744.0,63.3127,63.5183,63.3029,63.4791,25744.0
2020-06-03 13:30:00,64.83,64.91,64.6,64.61,55240.0,63.4595,63.5378,63.2344,63.2442,55240.0
2020-06-03 14:00:00,64.64,64.74,64.57,64.57,21800.0,63.2735,63.3714,63.205,63.205,21800.0
2020-06-03 14:30:00,64.55,64.77,64.55,64.77,24800.0,63.1854,63.4008,63.1854,63.4008,24800.0
2020-06-03 15:00:00,64.78,64.86,64.65,64.8,35960.0,63.4106,63.4889,63.2833,63.4302,35960.0
2020-06-03 15:30:00,64.81,64.88,64.67,64.88,150796.0,63.4399,63.5085,63.3029,63.5085,150796.0
2020-06-04 09:30:00,64.47,65.17,64.31,65.07,6652.0,63.1071,63.7923,62.9505,63.6945,6652.0
2020-06-04 10:00:00,64.88,64.88,64.13,64.37,31408.0,63.5085,63.5085,62.7743,63.0093,31408.0
2020-06-04 10:30:00,64.52,64.52,63.96,64.06,13788.0,63.1561,63.1561,62.6079,62.7058,13788.0
2020-06-04 11:00:00,63.98,64.24,63.54,63.73,21624.0,62.6275,62.882,62.1968,62.3828,21624.0
2020-06-04 11:30:00,63.67,63.77,63.51,63.72,14900.0,62.324,62.4219,62.1674,62.373,14900.0
2020-06-04 12:00:00,63.65,63.99,63.6,63.99,24040.0,62.3045,62.6373,62.2555,62.6373,24040.0
2020-06-04 12:30:00,63.97,63.98,63.66,63.66,20820.0,62.6177,62.6275,62.3143,62.3143,20820.0
2020-06-04 13:00:00,63.67,63.81,63.58,63.73,9200.0,62.324,62.4611,62.236,62.3828,9200.0
2020-06-04 13:30:00,63.76,63.94,63.76,63.76,16800.0,62.4121,62.5883,62.4121,62.4121,16800.0
2020-06-04 14:00:00,63.76,63.82,63.52,63.52,21044.0,62.4121,62.4709,62.1772,62.1772,21044.0
2020-06-04 14:30:00,63.42,63.42,63.05,63.07,24240.0,62.0793,62.0793,61.7172,61.7367,24240.0
2020-06-04 15:00:00,63.09,63.22,62.98,63.0,25904.0,61.7563,61.8836,61.6486,61.6682,25904.0
2020-06-04 15:30:00,62.98,63.13,62.84,63.01,82128.0,61.6486,61.7955,61.5116,61.678,82128.0
2020-06-05 09:30:00,63.85,65.14,62.71,63.38,32904.0,62.5002,63.763,61.3843,62.0402,32904.0
2020-06-05 10:00:00,63.36,63.77,62.83,63.31,162276.0,62.0206,62.4219,61.5018,61.9717,162276.0
2020-06-05 10:30:00,63.36,63.77,63.36,63.69,73996.0,62.0206,62.4219,62.0206,62.3436,73996.0
2020-06-05 11:00:00,63.71,64.25,63.71,64.14,13400.0,62.3632,62.8918,62.3632,62.7841,13400.0
2020-06-05 11:30:00,64.2,64.63,64.2,64.55,44540.0,62.8428,63.2638,62.8428,63.1854,44540.0
2020-06-05 12:00:00,64.58,64.64,64.2,64.2,17192.0,63.2148,63.2735,62.8428,62.8428,17192.0
2020-06-05 12:30:00,64.33,64.49,63.97,64.0,22628.0,62.9701,63.1267,62.6177,62.6471,22628.0
2020-06-05 13:00:00,63.97,64.53,63.86,64.49,32144.0,62.6177,63.1659,62.51,63.1267,32144.0
2020-06-05 13:30:00,64.61,64.81,64.53,64.7,35196.0,63.2442,63.4399,63.1659,63.3323,35196.0
2020-06-05 14:00:00,64.78,64.89,64.55,64.87,14052.0,63.4106,63.5183,63.1854,63.4987,14052.0
2020-06-05 14:30:00,64.79,64.79,64.58,64.58,21948.0,63.4204,63.4204,63.2148,63.2148,21948.0
2020-06-05 15:00:00,64.56,64.68,64.41,64.68,33416.0,63.1952,63.3127,63.0484,63.3127,33416.0
2020-06-05 15:30:00,64.68,64.68,64.01,64.12,88688.0,63.3127,63.3127,62.6569,62.7645,88688.0
2020-06-08 09:30:00,63.09,63.85,63.09,63.46,129720.0,61.7563,62.5002,61.7563,62.1185,129720.0
2020-06-08 10:00:00,63.76,64.68,63.6,64.51,28400.0,62.4121,63.3127,62.2555,63.1463,28400.0
2020-06-08 10:30:00,64.74,64.86,64.48,64.48,19516.0,63.3714,63.4889,63.1169,63.1169,19516.0
2020-06-08 11:00:00,64.36,64.48,64.08,64.26,23800.0,62.9995,63.1169,62.7254,62.9016,23800.0
2020-06-08 11:30:00,64.17,64.19,64.05,64.05,13952.0,62.8135,62.8331,62.696,62.696,13952.0
2020-06-08 12:00:00,63.93,64.0,63.74,63.85,59940.0,62.5786,62.6471,62.3926,62.5002,59940.0
2020-06-08 12:30:00,63.85,63.85,63.61,63.62,20400.0,62.5002,62.5002,62.2653,62.2751,20400.0
2020-06-08 13:00:00,63.62,63.62,63.02,63.14,126676.0,62.2751,62.2751,61.6878,61.8053,126676.0
2020-06-08 13:30:00,63.15,63.16,62.74,62.88,126884.0,61.815,61.8248,61.4137,61.5507,126884.0
2020-06-08 14:00:00,62.82,63.41,62.82,63.41,17200.0,61.492,62.0695,61.492,62.0695,17200.0
2020-06-08 14:30:00,63.4,63.67,63.37,63.62,25360.0,62.0598,62.324,62.0304,62.2751,25360.0
2020-06-08 15:00:00,63.66,63.73,63.4,63.57,41176.0,62.3143,62.3828,62.0598,62.2262,41176.0
2020-06-08 15:30:00,63.58,63.73,63.38,63.71,125956.0,62.236,62.3828,62.0402,62.3632,125956.0
2020-06-09 09:30:00,64.13,64.33,63.52,64.33,12560.0,62.7743,62.9701,62.1772,62.9701,12560.0
2020-06-09 10:00:00,64.17,64.81,63.44,63.59,47360.0,62.8135,63.4399,62.0989,62.2457,47360.0
2020-06-09 10:30:00,63.66,63.89,63.52,63.76,17288.0,62.3143,62.5394,62.1772,62.4121,17288.0
2020-06-09 11:00:00,63.88,64.02,63.71,63.81,7216.0,62.5296,62.6666,62.3632,62.4611,7216.0
2020-06-09 11:30:00,63.78,63.78,63.51,63.56,13848.0,62.4317,62.4317,62.1674,62.2164,13848.0
2020-06-09 12:00:00,63.57,63.71,63.54,63.64,10800.0,62.2262,62.3632,62.1968,62.2947,10800.0
2020-06-09 12:30:00,63.55,63.73,63.54,63.72,8400.0,62.2066,62.3828,62.1968,62.373,8400.0
2020-06-09 13:00:00,63.73,63.79,63.56,63.58,8368.0,62.3828,62.4415,62.2164,62.236,8368.0
2020-06-09 13:30:00,63.59,63.78,63.52,63.62,10000.0,62.2457,62.4317,62.1772,62.2751,10000.0
2020-06-09 14:00:00,63.58,63.6,63.34,63.42,14816.0,62.236,62.2555,62.001,62.0793,14816.0
2020-06-09 14:30:00,63.44,63.49,63.27,63.29,12444.0,62.0989,62.1479,61.9325,61.9521,12444.0
2020-06-09 15:00:00,63.21,63.32,63.19,63.32,14000.0,61.8738,61.9814,61.8542,61.9814,14000.0
2020-06-09 15:30:00,63.28,63.41,63.08,63.18,67996.0,61.9423,62.0695,61.7465,61.8444,67996.0
2020-06-10 09:30:00,63.87,64.1,63.46,63.9,31208.0,62.5198,62.745,62.1185,62.5492,31208.0
2020-06-10 10:00:00,64.21,64.27,63.77,63.77,24300.0,62.8526,62.9114,62.4219,62.4219,24300.0
2020-06-10 10:30:00,63.66,63.8,63.49,63.76,17672.0,62.3143,62.4513,62.1479,62.4121,17672.0
2020-06-10 11:00:00,63.61,63.9,63.6,63.81,58644.0,62.2653,62.5492,62.2555,62.4611,58644.0
2020-06-10 11:30:00,63.81,63.85,63.58,63.72,24656.0,62.4611,62.5002,62.236,62.373,24656.0
2020-06-10 12:00:00,63.71,63.87,63.65,63.87,42480.0,62.3632,62.5198,62.3045,62.5198,42480.0
2020-06-10 12:30:00,63.87,64.36,63.87,64.32,36800.0,62.5198,62.9995,62.5198,62.9603,36800.0
2020-06-10 13:00:00,64.26,64.41,64.22,64.37,44000.0,62.9016,63.0484,62.8624,63.0093,44000.0
2020-06-10 13:30:00,64.36,64.44,64.19,64.19,39260.0,62.9995,63.0778,62.8331,62.8331,39260.0
2020-06-10 14:00:00,64.3,65.08,64.27,64.79,41588.0,62.9407,63.7042,62.9114,63.4204,41588.0
2020-06-10 14:30:00,64.75,64.82,64.45,64.76,33960.0,63.3812,63.4497,63.0876,63.391,33960.0
2020-06-10 15:00:00,64.72,65.71,64.66,65.57,62712.0,63.3519,64.3209,63.2931,64.1839,62712.0
2020-06-10 15:30:00,65.57,65.73,65.13,65.49,192080.0,64.1839,64.3405,63.7532,64.1056,192080.0
2020-06-11 09:30:00,65.04,65.04,63.6,63.69,16400.0,63.6651,63.6651,62.2555,62.3436,16400.0
2020-06-11 10:00:00,63.72,63.8,62.69,62.69,26968.0,62.373,62.4513,61.3648,61.3648,26968.0
2020-06-11 10:30:00,62.74,63.18,62.43,62.46,123968.0,61.4137,61.8444,61.1103,61.1396,123968.0
2020-06-11 11:00:00,62.27,62.44,62.05,62.44,36092.0,60.9536,61.1201,60.7383,61.1201,36092.0
2020-06-11 11:30:00,62.34,62.39,61.7,61.93,29584.0,61.0222,61.0711,60.3957,60.6208,29584.0
2020-06-11 12:00:00,61.83,61.98,61.15,61.16,25532.0,60.5229,60.6698,59.8573,59.8671,25532.0
2020-06-11 12:30:00,61.19,61.5,60.92,60.92,20256.0,59.8965,60.1999,59.6322,59.6322,20256.0
2020-06-11 13:00:00,60.99,61.17,60.85,60.85,34024.0,59.7007,59.8769,59.5637,59.5637,34024.0
2020-06-11 13:30:00,60.87,60.98,60.68,60.88,33348.0,59.5832,59.6909,59.3973,59.593,33348.0
2020-06-11 14:00:00,60.85,61.19,60.72,61.18,40360.0,59.5637,59.8965,59.4364,59.8867,40360.0
2020-06-11 14:30:00,61.15,61.27,60.5,60.63,398604.0,59.8573,59.9748,59.2211,59.3483,398604.0
2020-06-11 15:00:00,60.63,61.02,60.5,60.87,76492.0,59.3483,59.7301,59.2211,59.5832,76492.0
2020-06-11 15:30:00,60.7,61.26,60.51,60.56,196732.0,59.4168,59.965,59.2308,59.2798,196732.0
2020-06-12 09:30:00,61.53,63.02,61.08,63.02,36568.0,60.2293,61.6878,59.7888,61.6878,36568.0
2020-06-12 10:00:00,62.81,62.82,62.4,62.66,24400.0,61.4822,61.492,61.0809,61.3354,24400.0
2020-06-12 10:30:00,62.58,62.83,62.06,62.06,45688.0,61.2571,61.5018,60.7481,60.7481,45688.0
2020-06-12 11:00:00,62.05,62.06,61.45,61.74,31988.0,60.7383,60.7481,60.151,60.4348,31988.0
2020-06-12 11:30:00,61.79,62.1,61.55,61.93,80452.0,60.4838,60.7872,60.2489,60.6208,80452.0
2020-06-12 12:00:00,61.98,62.1,61.82,62.09,54540.0,60.6698,60.7872,60.5132,60.7774,54540.0
2020-06-12 12:30:00,61.8,61.85,61.38,61.79,28108.0,60.4936,60.5425,60.0825,60.4838,28108.0
2020-06-12 13:00:00,61.68,61.73,61.25,61.31,98856.0,60.3761,60.4251,59.9552,60.0139,98856.0
2020-06-12 13:30:00,61.33,61.33,60.31,60.42,27036.0,60.0335,60.0335,59.0351,59.1428,27036.0
2020-06-12 14:00:00,60.27,60.96,60.27,60.84,20628.0,58.9959,59.6713,58.9959,59.5539,20628.0
2020-06-12 14:30:00,60.92,61.22,60.8,60.88,41188.0,59.6322,59.9258,59.5147,59.593,41188.0
2020-06-12 15:00:00,60.96,61.12,60.64,60.73,50004.0,59.6713,59.828,59.3581,59.4462,50004.0
2020-06-12 15:30:00,60.73,61.7,60.61,61.36,135396.0,59.4462,60.3957,59.3287,60.0629,135396.0
2020-06-15 09:30:00,61.04,61.77,60.79,61.67,19044.0,59.7496,60.4642,59.5049,60.3663,19044.0
2020-06-15 10:00:00,61.69,61.97,61.51,61.55,18752.0,60.3859,60.66,60.2097,60.2489,18752.0
2020-06-15 10:30:00,61.37,61.59,61.03,61.44,6800.0,60.0727,60.288,59.7399,60.1412,6800.0
2020-06-15 11:00:00,61.4,61.64,61.24,61.64,10632.0,60.102,60.337,59.9454,60.337,10632.0
2020-06-15 11:30:00,61.67,61.9,61.58,61.68,9844.0,60.3663,60.5915,60.2782,60.3761,9844.0
2020-06-15 12:00:00,61.66,62.21,61.66,62.11,16484.0,60.3565,60.8949,60.3565,60.797,16484.0
2020-06-15 12:30:00,62.11,62.48,62.05,62.41,14532.0,60.797,61.1592,60.7383,61.0907,14532.0
2020-06-15 13:00:00,62.41,62.63,62.36,62.49,16784.0,61.0907,61.306,61.0417,61.169,16784.0
2020-06-15 13:30:00,62.6,62.62,62.32,62.32,18800.0,61.2767,61.2962,61.0026,61.0026,18800.0
2020-06-15 14:00:00,62.41,63.12,62.41,62.89,16700.0,61.0907,61.7857,61.0907,61.5605,16700.0
2020-06-15 14:30:00,63.05,63.05,62.66,63.0,24804.0,61.7172,61.7172,61.3354,61.6682,24804.0
2020-06-15 15:00:00,62.99,63.14,62.96,63.07,41676.0,61.6584,61.8053,61.6291,61.7367,41676.0
2020-06-15 15:30:00,63.1,63.6,62.9,63.59,171620.0,61.7661,62.2555,61.5703,62.2457,171620.0
2020-06-16 09:30:00,64.81,65.11,64.46,64.46,28244.0,63.4399,63.7336,63.0973,63.0973,28244.0
2020-06-16 10:00:00,64.44,64.63,64.23,64.28,93608.0,63.0778,63.2638,62.8722,62.9212,93608.0
2020-06-16 10:30:00,64.49,64.84,64.24,64.24,51904.0,63.1267,63.4693,62.882,62.882,51904.0
2020-06-16 11:00:00,64.29,64.29,63.77,63.78,19652.0,62.9309,62.9309,62.4219,62.4317,19652.0
2020-06-16 11:30:00,63.78,63.92,63.65,63.73,10800.0,62.4317,62.5688,62.3045,62.3828,10800.0
2020-06-16 12:00:00,63.77,63.77,63.49,63.66,12004.0,62.4219,62.4219,62.1479,62.3143,12004.0
2020-06-16 12:30:00,63.74,63.93,63.74,63.84,12000.0,62.3926,62.5786,62.3926,62.4905,12000.0
2020-06-16 13:00:00,63.76,63.79,63.59,63.76,18400.0,62.4121,62.4415,62.2457,62.4121,18400.0
2020-06-16 13:30:00,63.7,63.7,63.32,63.32,13200.0,62.3534,62.3534,61.9814,61.9814,13200.0
2020-06-16 14:00:00,63.36,63.47,63.12,63.21,27692.0,62.0206,62.1283,61.7857,61.8738,27692.0
2020-06-16 14:30:00,63.25,63.29,62.92,63.0,18944.0,61.9129,61.9521,61.5899,61.6682,18944.0
2020-06-16 15:00:00,62.94,63.01,62.72,62.92,16400.0,61.6095,61.678,61.3941,61.5899,16400.0
2020-06-16 15:30:00,62.88,63.02,62.44,62.75,136628.0,61.5507,61.6878,61.1201,61.4235,136628.0
2020-06-17 09:30:00,63.46,63.49,62.93,63.33,6684.0,62.1185,62.1479,61.5997,61.9912,6684.0
2020-06-17 10:00:00,63.34,63.77,63.23,63.5,29932.0,62.001,62.4219,61.8933,62.1576,29932.0
2020-06-17 10:30:00,63.49,63.73,63.38,63.65,9200.0,62.1479,62.3828,62.0402,62.3045,9200.0
2020-06-17 11:00:00,63.8,63.82,63.58,63.68,5200.0,62.4513,62.4709,62.236,62.3338,5200.0
2020-06-17 11:30:00,63.61,63.63,63.5,63.63,3200.0,62.2653,62.2849,62.1576,62.2849,3200.0
2020-06-17 12:00:00,63.66,63.77,63.57,63.77,7432.0,62.3143,62.4219,62.2262,62.4219,7432.0
2020-06-17 12:30:00,63.72,64.03,63.72,64.03,13200.0,62.373,62.6764,62.373,62.6764,13200.0
2020-06-17 13:00:00,64.07,64.33,64.06,64.26,14224.0,62.7156,62.9701,62.7058,62.9016,14224.0
2020-06-17 13:30:00,64.25,64.54,64.17,64.49,26804.0,62.8918,63.1757,62.8135,63.1267,26804.0
2020-06-17 14:00:00,64.46,64.52,64.34,64.45,22852.0,63.0973,63.1561,62.9799,63.0876,22852.0
2020-06-17 14:30:00,64.43,64.6,64.13,64.17,23964.0,63.068,63.2344,62.7743,62.8135,23964.0
2020-06-17 15:00:00,64.08,64.12,63.52,63.62,18400.0,62.7254,62.7645,62.1772,62.2751,18400.0
2020-06-17 15:30:00,63.61,63.93,63.6,63.77,42312.0,62.2653,62.5786,62.2555,62.4219,42312.0
2020-06-18 09:30:00,64.08,64.78,64.08,64.53,16040.0,62.7254,63.4106,62.7254,63.1659,16040.0
2020-06-18 10:00:00,64.53,64.69,63.98,64.21,14000.0,63.1659,63.3225,62.6275,62.8526,14000.0
2020-06-18 10:30:00,64.05,64.24,63.84,63.88,10800.0,62.696,62.882,62.4905,62.5296,10800.0
2020-06-18 11:00:00,63.88,64.25,63.8,64.15,28008.0,62.5296,62.8918,62.4513,62.7939,28008.0
2020-06-18 11:30:00,64.15,64.22,63.87,63.95,36088.0,62.7939,62.8624,62.5198,62.5981,36088.0
2020-06-18 12:00:00,64.03,64.03,63.74,64.02,8800.0,62.6764,62.6764,62.3926,62.6666,8800.0
2020-06-18 12:30:00,63.91,63.99,63.71,63.92,9200.0,62.559,62.6373,62.3632,62.5688,9200.0
2020-06-18 13:00:00,63.94,64.0,63.8,63.84,9200.0,62.5883,62.6471,62.4513,62.4905,9200.0
2020-06-18 13:30:00,63.98,63.98,63.88,63.93,7600.0,62.6275,62.6275,62.5296,62.5786,7600.0
2020-06-18 14:00:00,63.95,63.95,63.38,63.38,13220.0,62.5981,62.5981,62.0402,62.0402,13220.0
2020-06-18 14:30:00,63.39,63.67,63.38,63.62,11200.0,62.05,62.324,62.0402,62.2751,11200.0
2020-06-18 15:00:00,63.58,63.73,63.44,63.68,18284.0,62.236,62.3828,62.0989,62.3338,18284.0
2020-06-18 15:30:00,63.7,63.86,63.45,63.56,89124.0,62.3534,62.51,62.1087,62.2164,89124.0
2020-06-19 09:30:00,63.92,64.2,63.24,64.17,122716.0,62.5688,62.8428,61.9031,62.8135,122716.0
2020-06-19 10:00:00,63.91,64.09,63.81,63.95,10412.0,62.559,62.7352,62.4611,62.5981,10412.0
2020-06-19 10:30:00,63.87,63.97,63.43,63.64,13456.0,62.5198,62.6177,62.0891,62.2947,13456.0
2020-06-19 11:00:00,63.7,63.81,63.25,63.42,14872.0,62.3534,62.4611,61.9129,62.0793,14872.0
2020-06-19 11:30:00,63.54,63.54,63.25,63.25,6400.0,62.1968,62.1968,61.9129,61.9129,6400.0
2020-06-19 12:00:00,63.22,63.25,62.76,62.92,9200.0,61.8836,61.9129,61.4333,61.5899,9200.0
2020-06-19 12:30:00,62.99,63.09,62.81,63.08,7600.0,61.6584,61.7563,61.4822,61.7465,7600.0
2020-06-19 13:00:00,63.02,63.32,62.95,63.24,23004.0,61.6878,61.9814,61.6193,61.9031,23004.0
2020-06-19 13:30:00,63.22,63.46,63.22,63.25,8512.0,61.8836,62.1185,61.8836,61.9129,8512.0
2020-06-19 14:00:00,63.23,63.59,63.04,63.19,10400.0,61.8933,62.2457,61.7074,61.8542,10400.0
2020-06-19 14:30:00,63.21,63.75,63.21,63.74,23992.0,61.8738,62.4024,61.8738,62.3926,23992.0
2020-06-19 15:00:00,63.74,63.98,63.7,63.86,13600.0,62.3926,62.6275,62.3534,62.51,13600.0
2020-06-19 15:30:00,63.86,64.73,63.75,64.37,217016.0,62.51,63.3616,62.4024,63.0093,217016.0
2020-06-22 09:30:00,64.2,64.63,63.97,64.36,18344.0,62.8428,63.2638,62.6177,62.9995,18344.0
2020-06-22 10:00:00,64.23,64.4,64.17,64.2,9600.0,62.8722,63.0386,62.8135,62.8428,9600.0
2020-06-22 10:30:00,64.22,64.38,64.17,64.23,12976.0,62.8624,63.019,62.8135,62.8722,12976.0
2020-06-22 11:00:00,64.27,64.35,64.14,64.16,12000.0,62.9114,62.9897,62.7841,62.8037,12000.0
2020-06-22 11:30:00,64.11,64.45,64.11,64.39,7600.0,62.7547,63.0876,62.7547,63.0288,7600.0
2020-06-22 12:00:00,64.42,65.13,64.42,65.06,34392.0,63.0582,63.7532,63.0582,63.6847,34392.0
2020-06-22 12:30:00,65.08,65.36,65.08,65.08,38984.0,63.7042,63.9783,63.7042,63.7042,38984.0
2020-06-22 13:00:00,65.07,65.42,65.02,65.33,30956.0,63.6945,64.0371,63.6455,63.949,30956.0
2020-06-22 13:30:00,65.48,65.56,65.27,65.56,30328.0,64.0958,64.1741,63.8902,64.1741,30328.0
2020-06-22 14:00:00,65.58,65.93,65.38,65.8,113828.0,64.1937,64.5363,63.9979,64.409,113828.0
2020-06-22 14:30:00,65.83,65.87,65.61,65.83,18796.0,64.4384,64.4775,64.223,64.4384,18796.0
2020-06-22 15:00:00,65.81,65.88,65.41,65.51,67512.0,64.4188,64.4873,64.0273,64.1252,67512.0
2020-06-22 15:30:00,65.55,65.74,65.27,65.69,108892.0,64.1643,64.3503,63.8902,64.3013,108892.0
2020-06-23 09:30:00,66.25,66.72,65.59,65.59,24368.0,64.8495,65.3096,64.2035,64.2035,24368.0
2020-06-23 10:00:00,65.75,66.0,65.49,65.96,10428.0,64.3601,64.6048,64.1056,64.5656,10428.0
2020-06-23 10:30:00,65.89,65.95,65.8,65.9,7200.0,64.4971,64.5559,64.409,64.5069,7200.0
2020-06-23 11:00:00,65.86,66.04,65.83,65.93,9232.0,64.4678,64.6439,64.4384,64.5363,9232.0
2020-06-23 11:30:00,65.89,65.97,65.48,65.61,17100.0,64.4971,64.5754,64.0958,64.223,17100.0
2020-06-23 12:00:00,65.79,65.83,65.58,65.77,17020.0,64.3992,64.4384,64.1937,64.3797,17020.0
2020-06-23 12:30:00,65.82,65.83,65.57,65.66,15836.0,64.4286,64.4384,64.1839,64.272,15836.0
2020-06-23 13:00:00,65.7,65.78,65.65,65.72,11076.0,64.3111,64.3894,64.2622,64.3307,11076.0
2020-06-23 13:30:00,65.67,65.82,65.62,65.74,20180.0,64.2818,64.4286,64.2328,64.3503,20180.0
2020-06-23 14:00:00,65.63,65.71,65.45,65.47,21800.0,64.2426,64.3209,64.0664,64.086,21800.0
2020-06-23 14:30:00,65.49,65.53,65.2,65.4,32400.0,64.1056,64.1447,63.8217,64.0175,32400.0
2020-06-23 15:00:00,65.32,65.64,65.29,65.43,44628.0,63.9392,64.2524,63.9098,64.0468,44628.0
2020-06-23 15:30:00,65.44,65.49,65.07,65.47,90984.0,64.0566,64.1056,63.6945,64.086,90984.0
2020-06-24 09:30:00,65.07,65.4,63.97,64.17,23924.0,63.6945,64.0175,62.6177,62.8135,23924.0
2020-06-24 10:00:00,63.84,64.12,63.56,63.94,5600.0,62.4905,62.7645,62.2164,62.5883,5600.0
2020-06-24 10:30:00,63.76,63.81,63.38,63.58,18200.0,62.4121,62.4611,62.0402,62.236,18200.0
2020-06-24 11:00:00,63.56,63.75,62.93,63.09,42016.0,62.2164,62.4024,61.5997,61.7563,42016.0
2020-06-24 11:30:00,63.18,63.18,62.49,62.82,8792.0,61.8444,61.8444,61.169,61.492,8792.0
2020-06-24 12:00:00,62.74,63.09,62.7,62.91,20632.0,61.4137,61.7563,61.3746,61.5801,20632.0
2020-06-24 12:30:00,62.85,63.49,62.79,63.44,33224.0,61.5214,62.1479,61.4627,62.0989,33224.0
2020-06-24 13:00:00,63.4,63.64,63.31,63.44,38764.0,62.0598,62.2947,61.9717,62.0989,38764.0
2020-06-24 13:30:00,63.21,63.24,62.99,63.1,15732.0,61.8738,61.9031,61.6584,61.7661,15732.0
2020-06-24 14:00:00,63.05,63.21,62.89,63.11,14420.0,61.7172,61.8738,61.5605,61.7759,14420.0
2020-06-24 14:30:00,63.09,63.13,62.68,62.68,23968.0,61.7563,61.7955,61.355,61.355,23968.0
2020-06-24 15:00:00,62.75,63.35,62.75,63.27,30872.0,61.4235,62.0108,61.4235,61.9325,30872.0
2020-06-24 15:30:00,63.25,63.43,62.98,63.16,120112.0,61.9129,62.0891,61.6486,61.8248,120112.0
2020-06-25 09:30:00,63.48,63.6,62.49,62.78,19776.0,62.1381,62.2555,61.169,61.4529,19776.0
2020-06-25 10:00:00,62.87,63.31,62.74,63.22,19104.0,61.541,61.9717,61.4137,61.8836,19104.0
2020-06-25 10:30:00,63.09,63.59,62.9,63.49,15456.0,61.7563,62.2457,61.5703,62.1479,15456.0
2020-06-25 11:00:00,63.39,63.53,63.35,63.53,6404.0,62.05,62.187,62.0108,62.187,6404.0
2020-06-25 11:30:00,63.56,63.6,63.42,63.42,4900.0,62.2164,62.2555,62.0793,62.0793,4900.0
2020-06-25 12:00:00,63.57,63.98,63.57,63.83,26048.0,62.2262,62.6275,62.2262,62.4807,26048.0
2020-06-25 12:30:00,63.89,63.9,63.66,63.78,11216.0,62.5394,62.5492,62.3143,62.4317,11216.0
2020-06-25 13:00:00,63.78,64.02,63.75,63.97,24336.0,62.4317,62.6666,62.4024,62.6177,24336.0
2020-06-25 13:30:00,63.99,64.03,63.76,63.99,59500.0,62.6373,62.6764,62.4121,62.6373,59500.0
2020-06-25 14:00:00,64.06,64.07,63.83,63.93,34672.0,62.7058,62.7156,62.4807,62.5786,34672.0
2020-06-25 14:30:00,63.93,63.97,63.66,63.73,25640.0,62.5786,62.6177,62.3143,62.3828,25640.0
2020-06-25 15:00:00,63.72,63.98,63.69,63.98,41432.0,62.373,62.6275,62.3436,62.6275,41432.0
2020-06-25 15:30:00,63.96,64.58,63.95,64.44,70260.0,62.6079,63.2148,62.5981,63.0778,70260.0
2020-06-26 09:30:00,64.56,64.63,64.5,64.63,20824.0,63.1952,63.2638,63.1365,63.2638,20824.0
2020-06-26 10:00:00,64.52,64.52,63.89,63.99,13796.0,63.1561,63.1561,62.5394,62.6373,13796.0
2020-06-26 10:30:00,63.92,63.95,63.66,63.7,17780.0,62.5688,62.5981,62.3143,62.3534,17780.0
2020-06-26 11:00:00,63.73,64.03,63.73,64.0,17600.0,62.3828,62.6764,62.3828,62.6471,17600.0
2020-06-26 11:30:00,63.9,64.27,63.86,64.22,30468.0,62.5492,62.9114,62.51,62.8624,30468.0
2020-06-26 12:00:00,64.16,64.45,64.07,64.34,23600.0,62.8037,63.0876,62.7156,62.9799,23600.0
2020-06-26 12:30:00,64.34,64.45,64.28,64.42,14032.0,62.9799,63.0876,62.9212,63.0582,14032.0
2020-06-26 13:00:00,64.4,64.72,64.4,64.56,13940.0,63.0386,63.3519,63.0386,63.1952,13940.0
2020-06-26 13:30:00,64.51,64.6,64.24,64.27,11600.0,63.1463,63.2344,62.882,62.9114,11600.0
2020-06-26 14:00:00,64.23,64.23,63.96,64.0,15616.0,62.8722,62.8722,62.6079,62.6471,15616.0
2020-06-26 14:30:00,63.93,64.25,63.93,64.18,42256.0,62.5786,62.8918,62.5786,62.8233,42256.0
2020-06-26 15:00:00,64.14,64.19,63.75,63.97,29504.0,62.7841,62.8331,62.4024,62.6177,29504.0
2020-06-26 15:30:00,64.01,64.37,63.58,64.15,112176.0,62.6569,63.0093,62.236,62.7939,112176.0
2020-06-29 09:30:00,64.04,64.17,63.49,63.73,10544.0,62.6862,62.8135,62.1479,62.3828,10544.0
2020-06-29 10:00:00,64.05,64.74,64.04,64.56,8400.0,62.696,63.3714,62.6862,63.1952,8400.0
2020-06-29 10:30:00,64.71,64.86,64.62,64.8,14452.0,63.3421,63.4889,63.254,63.4302,14452.0
2020-06-29 11:00:00,64.21,64.4,64.21,64.32,4000.0,62.8526,63.0386,62.8526,62.9603,4000.0
2020-06-29 11:30:00,64.32,64.6,64.31,64.47,5600.0,62.9603,63.2344,62.9505,63.1071,5600.0
2020-06-29 12:00:00,64.52,64.52,63.63,63.82,16400.0,63.1561,63.1561,62.2849,62.4709,16400.0
2020-06-29 12:30:00,63.87,64.02,63.81,63.98,7052.0,62.5198,62.6666,62.4611,62.6275,7052.0
2020-06-29 13:00:00,63.92,63.95,63.15,63.37,48944.0,62.5688,62.5981,61.815,62.0304,48944.0
2020-06-29 13:30:00,63.35,63.52,63.31,63.49,10816.0,62.0108,62.1772,61.9717,62.1479,10816.0
2020-06-29 14:00:00,63.53,63.63,63.19,63.19,13200.0,62.187,62.2849,61.8542,61.8542,13200.0
2020-06-29 14:30:00,63.18,63.27,62.98,62.98,12604.0,61.8444,61.9325,61.6486,61.6486,12604.0
2020-06-29 15:00:00,63.06,63.22,62.95,63.17,12400.0,61.7269,61.8836,61.6193,61.8346,12400.0
2020-06-29 15:30:00,63.16,63.52,63.1,63.52,73080.0,61.8248,62.1772,61.7661,62.1772,73080.0
2020-06-30 09:30:00,63.92,64.15,61.88,64.15,11252.0,62.5688,62.7939,60.5719,62.7939,11252.0
2020-06-30 10:00:00,64.15,64.15,63.96,64.03,8400.0,62.7939,62.7939,62.6079,62.6764,8400.0
2020-06-30 10:30:00,63.93,64.12,63.89,63.89,4000.0,62.5786,62.7645,62.5394,62.5394,4000.0
2020-06-30 11:00:00,64.05,64.56,63.93,64.43,34468.0,62.696,63.1952,62.5786,63.068,34468.0
2020-06-30 11:30:00,64.37,64.37,64.05,64.23,8028.0,63.0093,63.0093,62.696,62.8722,8028.0
2020-06-30 12:00:00,64.25,64.66,64.2,64.55,7360.0,62.8918,63.2931,62.8428,63.1854,7360.0
2020-06-30 12:30:00,64.58,64.6,64.4,64.53,6800.0,63.2148,63.2344,63.0386,63.1659,6800.0
2020-06-30 13:00:00,64.56,64.93,64.56,64.87,19808.0,63.1952,63.5574,63.1952,63.4987,19808.0
2020-06-30 13:30:00,64.96,65.25,64.92,65.15,36452.0,63.5868,63.8706,63.5476,63.7728,36452.0
2020-06-30 14:00:00,65.12,65.42,65.02,65.38,13200.0,63.7434,64.0371,63.6455,63.9979,13200.0
2020-06-30 14:30:00,65.37,65.56,65.36,65.42,36796.0,63.9881,64.1741,63.9783,64.0371,36796.0
2020-06-30 15:00:00,65.42,65.59,65.38,65.58,65744.0,64.0371,64.2035,63.9979,64.1937,65744.0
2020-06-30 15:30:00,65.56,66.25,65.56,66.09,161304.0,64.1741,64.8495,64.1741,64.6929,161304.0
2020-07-01 09:30:00,65.9,66.01,65.21,65.64,26948.0,64.5069,64.6146,63.8315,64.2524,26948.0
2020-07-01 10:00:00,65.78,66.06,65.41,66.0,18424.0,64.3894,64.6635,64.0273,64.6048,18424.0
2020-07-01 10:30:00,66.07,66.11,65.69,65.8,12120.0,64.6733,64.7125,64.3013,64.409,12120.0
2020-07-01 11:00:00,65.93,66.36,65.92,66.22,40472.0,64.5363,64.9572,64.5265,64.8201,40472.0
2020-07-01 11:30:00,66.25,66.42,66.22,66.37,18488.0,64.8495,65.0159,64.8201,64.967,18488.0
2020-07-01 12:00:00,66.28,66.47,66.24,66.35,36224.0,64.8789,65.0649,64.8397,64.9474,36224.0
2020-07-01 12:30:00,66.37,66.52,66.3,66.3,17600.0,64.967,65.1138,64.8985,64.8985,17600.0
2020-07-01 13:00:00,66.31,66.48,66.29,66.46,16000.0,64.9082,65.0746,64.8887,65.0551,16000.0
2020-07-01 13:30:00,66.41,66.62,66.41,66.49,36000.0,65.0061,65.2117,65.0061,65.0844,36000.0
2020-07-01 14:00:00,66.5,66.5,66.31,66.32,40592.0,65.0942,65.0942,64.9082,64.918,40592.0
2020-07-01 14:30:00,66.32,66.61,66.27,66.58,40372.0,64.918,65.2019,64.8691,65.1725,40372.0
2020-07-01 15:00:00,66.61,67.0,66.61,66.94,26704.0,65.2019,65.5837,65.2019,65.5249,26704.0
2020-07-01 15:30:00,66.85,66.9,66.38,66.47,77380.0,65.4368,65.4858,64.9768,65.0649,77380.0
2020-07-02 09:30:00,66.54,66.99,66.23,66.94,24128.0,65.1334,65.5739,64.8299,65.5249,24128.0
2020-07-02 10:00:00,67.08,67.08,66.65,66.65,8180.0,65.662,65.662,65.2411,65.2411,8180.0
2020-07-02 10:30:00,66.54,67.5,66.54,67.5,47832.0,65.1334,66.0731,65.1334,66.0731,47832.0
2020-07-02 11:00:00,67.52,67.87,67.45,67.71,20140.0,66.0927,66.4353,66.0241,66.2786,20140.0
2020-07-02 11:30:00,67.95,68.22,67.8,68.22,7704.0,66.5136,66.7779,66.3667,66.7779,7704.0
2020-07-02 12:00:00,67.96,67.99,67.61,67.65,7204.0,66.5234,66.5527,66.1808,66.2199,7204.0
2020-07-02 12:30:00,67.57,67.59,67.31,67.34,17180.0,66.1416,66.1612,65.8871,65.9165,17180.0
2020-07-02 13:00:00,67.29,67.72,67.29,67.72,8332.0,65.8675,66.2884,65.8675,66.2884,8332.0
2020-07-02 13:30:00,67.7,67.84,67.59,67.6,7980.0,66.2689,66.4059,66.1612,66.171,7980.0
2020-07-02 14:00:00,67.56,67.79,67.47,67.78,19368.0,66.1318,66.357,66.0437,66.3472,19368.0
2020-07-02 14:30:00,67.77,68.03,67.77,68.03,13968.0,66.3374,66.5919,66.3374,66.5919,13968.0
2020-07-02 15:00:00,68.03,68.04,67.81,67.92,20000.0,66.5919,66.6017,66.3765,66.4842,20000.0
2020-07-02 15:30:00,67.94,67.95,67.18,67.39,59904.0,66.5038,66.5136,65.7598,65.9654,59904.0
2020-07-06 09:30:00,68.28,68.28,67.04,67.37,38340.0,66.8366,66.8366,65.6228,65.9458,38340.0
2020-07-06 10:00:00,67.43,67.57,67.29,67.32,25652.0,66.0046,66.1416,65.8675,65.8969,25652.0
2020-07-06 10:30:00,67.5,68.44,67.5,68.39,27204.0,66.0731,66.9932,66.0731,66.9443,27204.0
2020-07-06 11:00:00,68.42,68.81,68.4,68.64,18396.0,66.9736,67.3554,66.9541,67.189,18396.0
2020-07-06 11:30:00,68.66,68.66,68.05,68.08,12696.0,67.2086,67.2086,66.6115,66.6408,12696.0
2020-07-06 12:00:00,67.99,68.3,67.71,67.71,89472.0,66.5527,66.8562,66.2786,66.2786,89472.0
2020-07-06 12:30:00,67.78,67.79,67.49,67.79,27152.0,66.3472,66.357,66.0633,66.357,27152.0
2020-07-06 13:00:00,67.73,67.78,67.51,67.59,8800.0,66.2982,66.3472,66.0829,66.1612,8800.0
2020-07-06 13:30:00,67.56,67.56,67.26,67.36,16468.0,66.1318,66.1318,65.8382,65.936,16468.0
2020-07-06 14:00:00,67.29,67.29,67.15,67.24,6656.0,65.8675,65.8675,65.7305,65.8186,6656.0
2020-07-06 14:30:00,67.3,67.43,67.22,67.35,10044.0,65.8773,66.0046,65.799,65.9263,10044.0
2020-07-06 15:00:00,67.4,67.57,67.3,67.47,16800.0,65.9752,66.1416,65.8773,66.0437,16800.0
2020-07-06 15:30:00,67.44,68.42,67.35,67.46,80852.0,66.0144,66.9736,65.9263,66.0339,80852.0
2020-07-07 09:30:00,66.98,67.46,66.98,67.46,16100.0,65.5641,66.0339,65.5641,66.0339,16100.0
2020-07-07 10:00:00,67.46,67.76,67.17,67.76,11404.0,66.0339,66.3276,65.7501,66.3276,11404.0
2020-07-07 10:30:00,67.97,68.13,67.8,68.13,5052.0,66.5331,66.6898,66.3667,66.6898,5052.0
2020-07-07 11:00:00,67.82,68.13,67.82,68.08,8400.0,66.3863,66.6898,66.3863,66.6408,8400.0
2020-07-07 11:30:00,67.96,68.11,67.66,67.97,11200.0,66.5234,66.6702,66.2297,66.5331,11200.0
2020-07-07 12:00:00,68.07,68.07,67.84,67.89,4400.0,66.631,66.631,66.4059,66.4548,4400.0
2020-07-07 12:30:00,67.81,67.88,67.79,67.83,2400.0,66.3765,66.4451,66.357,66.3961,2400.0
2020-07-07 13:00:00,67.88,67.88,67.66,67.85,4988.0,66.4451,66.4451,66.2297,66.4157,4988.0
2020-07-07 13:30:00,67.81,67.86,67.58,67.58,11648.0,66.3765,66.4255,66.1514,66.1514,11648.0
2020-07-07 14:00:00,67.58,67.64,67.49,67.52,9600.0,66.1514,66.2101,66.0633,66.0927,9600.0
2020-07-07 14:30:00,67.51,67.74,67.51,67.57,31660.0,66.0829,66.308,66.0829,66.1416,31660.0
2020-07-07 15:00:00,67.57,67.57,67.25,67.25,11200.0,66.1416,66.1416,65.8284,65.8284,11200.0
2020-07-07 15:30:00,67.07,67.27,66.69,66.69,52576.0,65.6522,65.8479,65.2802,65.2802,52576.0
2020-07-08 09:30:00,67.08,67.26,67.08,67.26,3280.0,65.662,65.8382,65.662,65.8382,3280.0
2020-07-08 10:00:00,67.39,67.81,67.36,67.7,9820.0,65.9654,66.3765,65.936,66.2689,9820.0
2020-07-08 10:30:00,67.98,68.3,67.89,68.3,19444.0,66.5429,66.8562,66.4548,66.8562,19444.0
2020-07-08 11:00:00,68.13,68.14,67.86,68.07,10800.0,66.6898,66.6996,66.4255,66.631,10800.0
2020-07-08 11:30:00,67.92,68.23,67.83,68.23,12720.0,66.4842,66.7877,66.3961,66.7877,12720.0
2020-07-08 12:00:00,68.32,68.68,68.23,68.68,18996.0,66.8757,67.2281,66.7877,67.2281,18996.0
2020-07-08 12:30:00,68.62,68.75,68.58,68.75,19200.0,67.1694,67.2967,67.1303,67.2967,19200.0
2020-07-08 13:00:00,68.62,68.86,68.59,68.72,23200.0,67.1694,67.4043,67.14,67.2673,23200.0
2020-07-08 13:30:00,68.72,68.77,68.5,68.59,69768.0,67.2673,67.3162,67.0519,67.14,69768.0
2020-07-08 14:00:00,68.47,68.92,68.44,68.67,54176.0,67.0226,67.4631,66.9932,67.2184,54176.0
2020-07-08 14:30:00,68.66,68.66,68.31,68.46,16644.0,67.2086,67.2086,66.866,67.0128,16644.0
2020-07-08 15:00:00,68.61,68.69,68.51,68.54,8884.0,67.1596,67.2379,67.0617,67.0911,8884.0
2020-07-08 15:30:00,68.54,68.62,68.38,68.56,42812.0,67.0911,67.1694,66.9345,67.1107,42812.0
2020-07-09 09:30:00,68.61,68.76,68.01,68.28,15948.0,67.1596,67.3064,66.5723,66.8366,15948.0
2020-07-09 10:00:00,68.19,68.48,68.01,68.36,12000.0,66.7485,67.0324,66.5723,66.9149,12000.0
2020-07-09 10:30:00,68.31,68.71,67.82,67.82,15356.0,66.866,67.2575,66.3863,66.3863,15356.0
2020-07-09 11:00:00,67.69,68.38,67.64,68.28,25800.0,66.2591,66.9345,66.2101,66.8366,25800.0
2020-07-09 11:30:00,68.35,68.36,68.09,68.18,21268.0,66.9051,66.9149,66.6506,66.7387,21268.0
2020-07-09 12:00:00,68.26,68.74,68.26,68.67,18680.0,66.817,67.2869,66.817,67.2184,18680.0
2020-07-09 12:30:00,68.68,69.14,68.68,69.14,13676.0,67.2281,67.6784,67.2281,67.6784,13676.0
2020-07-09 13:00:00,69.2,69.57,69.2,69.51,30488.0,67.7371,68.0993,67.7371,68.0406,30488.0
2020-07-09 13:30:00,69.5,69.54,68.99,69.06,24000.0,68.0308,68.07,67.5316,67.6001,24000.0
2020-07-09 14:00:00,69.14,69.65,69.13,69.61,19124.0,67.6784,68.1776,67.6686,68.1385,19124.0
2020-07-09 14:30:00,69.7,69.71,69.42,69.71,13008.0,68.2266,68.2364,67.9525,68.2364,13008.0
2020-07-09 15:00:00,69.76,69.76,69.41,69.56,24616.0,68.2853,68.2853,67.9427,68.0895,24616.0
2020-07-09 15:30:00,69.51,69.52,69.2,69.33,69312.0,68.0406,68.0504,67.7371,67.8644,69312.0
2020-07-10 09:30:00,69.55,69.63,68.93,69.07,20332.0,68.0797,68.1581,67.4729,67.6099,20332.0
2020-07-10 10:00:00,69.1,69.41,68.63,69.3,18800.0,67.6393,67.9427,67.1792,67.835,18800.0
2020-07-10 10:30:00,69.27,69.36,68.88,68.88,23764.0,67.8057,67.8938,67.4239,67.4239,23764.0
2020-07-10 11:00:00,68.96,68.96,68.62,68.62,15484.0,67.5022,67.5022,67.1694,67.1694,15484.0
2020-07-10 11:30:00,68.51,68.63,68.31,68.32,10180.0,67.0617,67.1792,66.866,66.8757,10180.0
2020-07-10 12:00:00,68.36,68.36,68.17,68.32,8800.0,66.9149,66.9149,66.7289,66.8757,8800.0
2020-07-10 12:30:00,68.24,68.25,68.06,68.09,10292.0,66.7974,66.8072,66.6212,66.6506,10292.0
2020-07-10 13:00:00,68.08,68.13,68.07,68.13,14724.0,66.6408,66.6898,66.631,66.6898,14724.0
2020-07-10 13:30:00,68.25,68.25,68.08,68.16,8928.0,66.8072,66.8072,66.6408,66.7191,8928.0
2020-07-10 14:00:00,68.11,68.23,68.1,68.2,12752.0,66.6702,66.7877,66.6604,66.7583,12752.0
2020-07-10 14:30:00,68.15,68.24,68.08,68.24,12308.0,66.7093,66.7974,66.6408,66.7974,12308.0
2020-07-10 15:00:00,68.33,68.45,68.24,68.32,19048.0,66.8855,67.003,66.7974,66.8757,19048.0
2020-07-10 15:30:00,68.28,68.33,67.89,68.08,85988.0,66.8366,66.8855,66.4548,66.6408,85988.0
2020-07-13 09:30:00,68.81,69.31,68.81,68.96,6560.0,67.3554,67.8448,67.3554,67.5022,6560.0
2020-07-13 10:00:00,68.97,68.97,68.48,68.65,13200.0,67.512,67.512,67.0324,67.1988,13200.0
2020-07-13 10:30:00,68.78,68.81,68.26,68.27,27376.0,67.326,67.3554,66.817,66.8268,27376.0
2020-07-13 11:00:00,68.25,68.51,68.19,68.27,36952.0,66.8072,67.0617,66.7485,66.8268,36952.0
2020-07-13 11:30:00,68.27,68.36,68.15,68.15,12696.0,66.8268,66.9149,66.7093,66.7093,12696.0
2020-07-13 12:00:00,68.15,68.51,68.15,68.51,7388.0,66.7093,67.0617,66.7093,67.0617,7388.0
2020-07-13 12:30:00,68.45,68.5,68.15,68.24,12400.0,67.003,67.0519,66.7093,66.7974,12400.0
2020-07-13 13:00:00,68.25,68.25,67.96,68.23,19200.0,66.8072,66.8072,66.5234,66.7877,19200.0
2020-07-13 13:30:00,68.29,68.38,67.87,67.95,51680.0,66.8464,66.9345,66.4353,66.5136,51680.0
2020-07-13 14:00:00,67.94,67.94,67.23,67.23,39316.0,66.5038,66.5038,65.8088,65.8088,39316.0
2020-07-13 14:30:00,67.23,67.55,67.03,67.22,37280.0,65.8088,66.122,65.613,65.799,37280.0
2020-07-13 15:00:00,67.12,67.12,66.16,66.16,26396.0,65.7011,65.7011,64.7614,64.7614,26396.0
2020-07-13 15:30:00,66.15,66.25,65.56,65.77,98824.0,64.7516,64.8495,64.1741,64.3797,98824.0
2020-07-14 09:30:00,65.89,66.28,64.79,65.08,19084.0,64.4971,64.8789,63.4204,63.7042,19084.0
2020-07-14 10:00:00,65.18,65.31,64.33,64.74,25092.0,63.8021,63.9294,62.9701,63.3714,25092.0
2020-07-14 10:30:00,64.78,65.57,64.78,65.38,18260.0,63.4106,64.1839,63.4106,63.9979,18260.0
2020-07-14 11:00:00,65.29,65.58,65.11,65.4,14220.0,63.9098,64.1937,63.7336,64.0175,14220.0
2020-07-14 11:30:00,65.43,65.48,65.09,65.13,38268.0,64.0468,64.0958,63.714,63.7532,38268.0
2020-07-14 12:00:00,65.11,65.4,65.09,65.38,20304.0,63.7336,64.0175,63.714,63.9979,20304.0
2020-07-14 12:30:00,65.32,65.68,65.17,65.48,64168.0,63.9392,64.2916,63.7923,64.0958,64168.0
2020-07-14 13:00:00,65.43,65.6,65.06,65.54,31720.0,64.0468,64.2132,63.6847,64.1545,31720.0
2020-07-14 13:30:00,65.58,65.89,65.22,65.62,25600.0,64.1937,64.4971,63.8413,64.2328,25600.0
2020-07-14 14:00:00,65.57,66.1,65.47,66.06,32592.0,64.1839,64.7027,64.086,64.6635,32592.0
2020-07-14 14:30:00,66.01,66.09,65.85,66.02,23888.0,64.6146,64.6929,64.458,64.6244,23888.0
2020-07-14 15:00:00,65.97,66.07,65.43,65.91,22212.0,64.5754,64.6733,64.0468,64.5167,22212.0
2020-07-14 15:30:00,66.0,66.79,65.99,66.63,130220.0,64.6048,65.3781,64.595,65.2215,130220.0
2020-07-15 09:30:00,66.8,67.37,66.64,67.06,29024.0,65.3879,65.9458,65.2313,65.6424,29024.0
2020-07-15 10:00:00,67.17,67.74,67.1,67.55,16776.0,65.7501,66.308,65.6815,66.122,16776.0
2020-07-15 10:30:00,67.57,68.02,67.57,67.7,68004.0,66.1416,66.5821,66.1416,66.2689,68004.0
2020-07-15 11:00:00,67.68,67.68,67.34,67.42,23316.0,66.2493,66.2493,65.9165,65.9948,23316.0
2020-07-15 11:30:00,67.4,67.4,67.03,67.03,9600.0,65.9752,65.9752,65.613,65.613,9600.0
2020-07-15 12:00:00,67.07,67.22,66.93,67.2,10272.0,65.6522,65.799,65.5151,65.7794,10272.0
2020-07-15 12:30:00,67.17,67.49,67.05,67.33,16956.0,65.7501,66.0633,65.6326,65.9067,16956.0
2020-07-15 13:00:00,67.82,68.08,67.61,67.87,26024.0,66.3863,66.6408,66.1808,66.4353,26024.0
2020-07-15 13:30:00,67.9,68.13,67.9,68.08,9172.0,66.4646,66.6898,66.4646,66.6408,9172.0
2020-07-15 14:00:00,68.02,68.37,68.02,68.27,22488.0,66.5821,66.9247,66.5821,66.8268,22488.0
2020-07-15 14:30:00,68.3,68.39,68.03,68.14,11188.0,66.8562,66.9443,66.5919,66.6996,11188.0
2020-07-15 15:00:00,68.19,68.38,68.11,68.33,36972.0,66.7485,66.9345,66.6702,66.8855,36972.0
2020-07-15 15:30:00,68.38,68.59,68.31,68.54,77912.0,66.9345,67.14,66.866,67.0911,77912.0
2020-07-16 09:30:00,68.57,68.92,67.83,68.46,129672.0,67.1205,67.4631,66.3961,67.0128,129672.0
2020-07-16 10:00:00,68.2,68.49,68.03,68.1,44088.0,66.7583,67.0422,66.5919,66.6604,44088.0
2020-07-16 10:30:00,68.31,68.5,68.23,68.23,8400.0,66.866,67.0519,66.7877,66.7877,8400.0
2020-07-16 11:00:00,68.38,68.38,67.88,68.22,21368.0,66.9345,66.9345,66.4451,66.7779,21368.0
2020-07-16 11:30:00,68.23,68.23,67.7,67.7,10800.0,66.7877,66.7877,66.2689,66.2689,10800.0
2020-07-16 12:00:00,67.67,67.67,67.54,67.64,9072.0,66.2395,66.2395,66.1122,66.2101,9072.0
2020-07-16 12:30:00,67.69,67.96,67.69,67.82,23264.0,66.2591,66.5234,66.2591,66.3863,23264.0
2020-07-16 13:00:00,67.82,68.06,67.82,67.95,12612.0,66.3863,66.6212,66.3863,66.5136,12612.0
2020-07-16 13:30:00,67.93,68.21,67.93,68.16,10016.0,66.494,66.7681,66.494,66.7191,10016.0
2020-07-16 14:00:00,68.13,68.16,67.92,67.92,12416.0,66.6898,66.7191,66.4842,66.4842,12416.0
2020-07-16 14:30:00,67.91,68.11,67.83,68.02,27316.0,66.4744,66.6702,66.3961,66.5821,27316.0
2020-07-16 15:00:00,67.92,68.14,67.92,68.04,24356.0,66.4842,66.6996,66.4842,66.6017,24356.0
2020-07-16 15:30:00,68.0,68.25,68.0,68.2,45596.0,66.5625,66.8072,66.5625,66.7583,45596.0
2020-07-17 09:30:00,68.35,68.83,68.35,68.69,6724.0,66.9051,67.375,66.9051,67.2379,6724.0
2020-07-17 10:00:00,68.61,68.76,68.43,68.5,9200.0,67.1596,67.3064,66.9834,67.0519,9200.0
2020-07-17 10:30:00,68.63,68.82,68.54,68.68,31128.0,67.1792,67.3652,67.0911,67.2281,31128.0
2020-07-17 11:00:00,68.83,69.36,68.72,69.36,15452.0,67.375,67.8938,67.2673,67.8938,15452.0
2020-07-17 11:30:00,69.31,69.5,69.07,69.5,15200.0,67.8448,68.0308,67.6099,68.0308,15200.0
2020-07-17 12:00:00,69.55,70.08,69.55,69.94,19508.0,68.0797,68.5985,68.0797,68.4615,19508.0
2020-07-17 12:30:00,69.96,69.96,69.77,69.86,45240.0,68.4811,68.4811,68.2951,68.3832,45240.0
2020-07-17 13:00:00,69.83,69.99,69.31,69.59,12800.0,68.3538,68.5104,67.8448,68.1189,12800.0
2020-07-17 13:30:00,69.67,70.06,69.67,69.89,13600.0,68.1972,68.579,68.1972,68.4126,13600.0
2020-07-17 14:00:00,69.94,70.16,69.89,70.03,45752.0,68.4615,68.6769,68.4126,68.5496,45752.0
2020-07-17 14:30:00,70.02,70.16,69.97,70.02,18448.0,68.5398,68.6769,68.4909,68.5398,18448.0
2020-07-17 15:00:00,70.01,70.27,69.92,70.14,34784.0,68.53,68.7845,68.4419,68.6573,34784.0
2020-07-17 15:30:00,70.11,70.14,69.9,69.94,106252.0,68.6279,68.6573,68.4223,68.4615,106252.0
2020-07-20 09:30:00,70.53,70.53,69.85,70.16,16588.0,69.039,69.039,68.3734,68.6769,16588.0
2020-07-20 10:00:00,70.46,71.24,70.41,71.16,66324.0,68.9705,69.734,68.9216,69.6557,66324.0
2020-07-20 10:30:00,71.25,71.67,71.14,71.14,20524.0,69.7438,70.1549,69.6361,69.6361,20524.0
2020-07-20 11:00:00,71.19,71.19,70.77,70.77,19216.0,69.6851,69.6851,69.274,69.274,19216.0
2020-07-20 11:30:00,70.84,70.94,70.73,70.82,13336.0,69.3425,69.4404,69.2348,69.3229,13336.0
2020-07-20 12:00:00,70.76,70.86,70.41,70.44,55028.0,69.2642,69.3621,68.9216,68.9509,55028.0
2020-07-20 12:30:00,70.36,70.36,70.18,70.3,10408.0,68.8726,68.8726,68.6964,68.8139,10408.0
2020-07-20 13:00:00,70.35,70.35,70.06,70.16,10800.0,68.8628,68.8628,68.579,68.6769,10800.0
2020-07-20 13:30:00,70.17,70.35,70.17,70.25,14504.0,68.6866,68.8628,68.6866,68.765,14504.0
2020-07-20 14:00:00,70.25,70.39,70.23,70.26,12828.0,68.765,68.902,68.7454,68.7747,12828.0
2020-07-20 14:30:00,70.31,70.47,70.31,70.4,14476.0,68.8237,68.9803,68.8237,68.9118,14476.0
2020-07-20 15:00:00,70.38,70.66,70.32,70.51,10056.0,68.8922,69.1663,68.8335,69.0195,10056.0
2020-07-20 15:30:00,70.6,70.84,70.53,70.74,41000.0,69.1076,69.3425,69.039,69.2446,41000.0
2020-07-21 09:30:00,71.18,71.28,70.54,70.62,22092.0,69.6753,69.7732,69.0488,69.1271,22092.0
2020-07-21 10:00:00,70.24,70.27,69.72,69.72,29280.0,68.7552,68.7845,68.2462,68.2462,29280.0
2020-07-21 10:30:00,69.89,70.34,69.65,70.34,13756.0,68.4126,68.853,68.1776,68.853,13756.0
2020-07-21 11:00:00,70.28,70.28,69.67,70.05,19108.0,68.7943,68.7943,68.1972,68.5692,19108.0
2020-07-21 11:30:00,70.15,70.15,69.65,69.79,31572.0,68.6671,68.6671,68.1776,68.3147,31572.0
2020-07-21 12:00:00,69.82,70.07,69.82,70.02,6000.0,68.344,68.5888,68.344,68.5398,6000.0
2020-07-21 12:30:00,70.07,70.08,69.91,70.04,17936.0,68.5888,68.5985,68.4321,68.5594,17936.0
2020-07-21 13:00:00,70.07,70.11,69.9,70.07,24740.0,68.5888,68.6279,68.4223,68.5888,24740.0
2020-07-21 13:30:00,70.1,70.15,69.89,69.92,19876.0,68.6181,68.6671,68.4126,68.4419,19876.0
2020-07-21 14:00:00,69.95,70.09,69.94,70.0,30800.0,68.4713,68.6083,68.4615,68.5202,30800.0
2020-07-21 14:30:00,69.92,69.92,69.54,69.61,9600.0,68.4419,68.4419,68.07,68.1385,9600.0
2020-07-21 15:00:00,69.64,69.68,69.29,69.29,12400.0,68.1678,68.207,67.8252,67.8252,12400.0
2020-07-21 15:30:00,69.31,69.39,69.03,69.2,63480.0,67.8448,67.9231,67.5707,67.7371,63480.0
2020-07-22 09:30:00,69.69,70.22,68.67,70.11,23684.0,68.2168,68.7356,67.2184,68.6279,23684.0
2020-07-22 10:00:00,70.08,70.27,69.49,69.5,35308.0,68.5985,68.7845,68.021,68.0308,35308.0
2020-07-22 10:30:00,69.33,69.36,68.64,68.94,8800.0,67.8644,67.8938,67.189,67.4826,8800.0
2020-07-22 11:00:00,69.13,69.13,68.78,68.8,8060.0,67.6686,67.6686,67.326,67.3456,8060.0
2020-07-22 11:30:00,68.81,68.83,68.53,68.75,18428.0,67.3554,67.375,67.0813,67.2967,18428.0
2020-07-22 12:00:00,68.76,69.03,68.64,69.02,8844.0,67.3064,67.5707,67.189,67.561,8844.0
2020-07-22 12:30:00,68.96,68.96,68.58,68.69,11692.0,67.5022,67.5022,67.1303,67.2379,11692.0
2020-07-22 13:00:00,68.73,69.02,68.66,69.02,6400.0,67.2771,67.561,67.2086,67.561,6400.0
2020-07-22 13:30:00,69.09,69.09,68.57,68.6,15492.0,67.6295,67.6295,67.1205,67.1498,15492.0
2020-07-22 14:00:00,68.51,68.89,68.51,68.89,13200.0,67.0617,67.4337,67.0617,67.4337,13200.0
2020-07-22 14:30:00,68.88,68.97,68.58,68.74,21148.0,67.4239,67.512,67.1303,67.2869,21148.0
2020-07-22 15:00:00,68.73,69.01,68.73,68.83,18400.0,67.2771,67.5512,67.2771,67.375,18400.0
2020-07-22 15:30:00,68.66,69.17,68.66,68.99,88604.0,67.2086,67.7078,67.2086,67.5316,88604.0
2020-07-23 09:30:00,69.4,69.67,69.14,69.41,8816.0,67.9329,68.1972,67.6784,67.9427,8816.0
2020-07-23 10:00:00,69.89,70.05,69.59,69.8,22012.0,68.4126,68.5692,68.1189,68.3245,22012.0
2020-07-23 10:30:00,69.89,70.0,69.78,69.78,6204.0,68.4126,68.5202,68.3049,68.3049,6204.0
2020-07-23 11:00:00,69.82,69.82,69.43,69.5,6800.0,68.344,68.344,67.9623,68.0308,6800.0
2020-07-23 11:30:00,69.53,69.77,69.45,69.45,10228.0,68.0602,68.2951,67.9819,67.9819,10228.0
2020-07-23 12:00:00,69.43,69.47,69.21,69.21,3520.0,67.9623,68.0014,67.7469,67.7469,3520.0
2020-07-23 12:30:00,69.2,69.35,68.92,69.01,6800.0,67.7371,67.884,67.4631,67.5512,6800.0
2020-07-23 13:00:00,69.14,69.14,69.04,69.04,1200.0,67.6784,67.6784,67.5805,67.5805,1200.0
2020-07-23 13:30:00,68.86,68.97,68.17,68.47,30500.0,67.4043,67.512,66.7289,67.0226,30500.0
2020-07-23 14:00:00,68.64,68.64,68.17,68.41,9600.0,67.189,67.189,66.7289,66.9638,9600.0
2020-07-23 14:30:00,68.51,68.53,68.31,68.38,6760.0,67.0617,67.0813,66.866,66.9345,6760.0
2020-07-23 15:00:00,68.42,68.46,68.29,68.3,14400.0,66.9736,67.0128,66.8464,66.8562,14400.0
2020-07-23 15:30:00,68.27,68.53,68.0,68.46,41336.0,66.8268,67.0813,66.5625,67.0128,41336.0
2020-07-24 09:30:00,67.95,67.97,67.16,67.16,18748.0,66.5136,66.5331,65.7403,65.7403,18748.0
2020-07-24 10:00:00,67.4,67.59,67.31,67.55,5200.0,65.9752,66.1612,65.8871,66.122,5200.0
2020-07-24 10:30:00,67.39,67.58,67.2,67.58,7396.0,65.9654,66.1514,65.7794,66.1514,7396.0
2020-07-24 11:00:00,67.7,67.75,67.63,67.64,6212.0,66.2689,66.3178,66.2003,66.2101,6212.0
2020-07-24 11:30:00,67.8,67.96,67.79,67.85,7120.0,66.3667,66.5234,66.357,66.4157,7120.0
2020-07-24 12:00:00,67.84,67.84,67.51,67.51,4400.0,66.4059,66.4059,66.0829,66.0829,4400.0
2020-07-24 12:30:00,67.34,67.37,67.08,67.08,2772.0,65.9165,65.9458,65.662,65.662,2772.0
2020-07-24 13:00:00,67.1,67.14,66.89,67.1,7956.0,65.6815,65.7207,65.476,65.6815,7956.0
2020-07-24 13:30:00,67.15,67.42,67.15,67.26,2800.0,65.7305,65.9948,65.7305,65.8382,2800.0
2020-07-24 14:00:00,67.31,67.69,67.31,67.69,4400.0,65.8871,66.2591,65.8871,66.2591,4400.0
2020-07-24 14:30:00,67.59,67.69,67.54,67.54,5600.0,66.1612,66.2591,66.1122,66.1122,5600.0
2020-07-24 15:00:00,67.54,67.54,67.32,67.42,8292.0,66.1122,66.1122,65.8969,65.9948,8292.0
2020-07-24 15:30:00,67.31,67.53,67.28,67.38,20016.0,65.8871,66.1024,65.8577,65.9556,20016.0
2020-07-27 09:30:00,68.02,68.76,67.88,68.61,14500.0,66.5821,67.3064,66.4451,67.1596,14500.0
2020-07-27 10:00:00,68.97,69.41,68.86,69.27,22508.0,67.512,67.9427,67.4043,67.8057,22508.0
2020-07-27 10:30:00,69.16,69.26,68.78,68.86,37736.0,67.698,67.7959,67.326,67.4043,37736.0
2020-07-27 11:00:00,68.92,69.02,68.7,68.75,45476.0,67.4631,67.561,67.2477,67.2967,45476.0
2020-07-27 11:30:00,68.77,68.91,68.69,68.91,4396.0,67.3162,67.4533,67.2379,67.4533,4396.0
2020-07-27 12:00:00,68.88,68.88,68.59,68.75,5640.0,67.4239,67.4239,67.14,67.2967,5640.0
2020-07-27 12:30:00,68.86,68.94,68.72,68.75,3600.0,67.4043,67.4826,67.2673,67.2967,3600.0
2020-07-27 13:00:00,68.86,69.05,68.68,69.05,6388.0,67.4043,67.5903,67.2281,67.5903,6388.0
2020-07-27 13:30:00,69.1,69.14,68.89,68.96,10520.0,67.6393,67.6784,67.4337,67.5022,10520.0
2020-07-27 14:00:00,69.01,69.13,68.85,69.08,11840.0,67.5512,67.6686,67.3945,67.6197,11840.0
2020-07-27 14:30:00,69.08,69.12,68.97,68.99,8800.0,67.6197,67.6588,67.512,67.5316,8800.0
2020-07-27 15:00:00,68.97,69.33,68.97,69.17,16856.0,67.512,67.8644,67.512,67.7078,16856.0
2020-07-27 15:30:00,69.23,69.32,69.12,69.32,75092.0,67.7665,67.8546,67.6588,67.8546,75092.0
2020-07-28 09:30:00,69.41,69.69,68.69,68.78,9044.0,67.9427,68.2168,67.2379,67.326,9044.0
2020-07-28 10:00:00,68.54,69.07,68.41,68.55,19204.0,67.0911,67.6099,66.9638,67.1009,19204.0
2020-07-28 10:30:00,68.73,68.88,68.65,68.74,10720.0,67.2771,67.4239,67.1988,67.2869,10720.0
2020-07-28 11:00:00,68.72,68.72,68.21,68.26,8000.0,67.2673,67.2673,66.7681,66.817,8000.0
2020-07-28 11:30:00,68.32,68.45,68.19,68.19,3984.0,66.8757,67.003,66.7485,66.7485,3984.0
2020-07-28 12:00:00,68.18,68.36,68.1,68.3,10348.0,66.7387,66.9149,66.6604,66.8562,10348.0
2020-07-28 12:30:00,68.29,68.43,68.29,68.41,4800.0,66.8464,66.9834,66.8464,66.9638,4800.0
2020-07-28 13:00:00,68.38,68.38,68.15,68.31,6716.0,66.9345,66.9345,66.7093,66.866,6716.0
2020-07-28 13:30:00,68.25,68.51,68.22,68.27,8656.0,66.8072,67.0617,66.7779,66.8268,8656.0
2020-07-28 14:00:00,68.35,68.35,68.15,68.23,7136.0,66.9051,66.9051,66.7093,66.7877,7136.0
2020-07-28 14:30:00,68.24,68.29,68.03,68.29,8116.0,66.7974,66.8464,66.5919,66.8464,8116.0
2020-07-28 15:00:00,68.2,68.21,67.94,67.97,10400.0,66.7583,66.7681,66.5038,66.5331,10400.0
2020-07-28 15:30:00,67.95,68.07,67.63,67.72,29376.0,66.5136,66.631,66.2003,66.2884,29376.0
2020-07-29 09:30:00,67.91,68.74,67.91,68.7,22256.0,66.4744,67.2869,66.4744,67.2477,22256.0
2020-07-29 10:00:00,68.68,68.85,68.6,68.78,18816.0,67.2281,67.3945,67.1498,67.326,18816.0
2020-07-29 10:30:00,68.75,69.38,68.68,69.31,11280.0,67.2967,67.9133,67.2281,67.8448,11280.0
2020-07-29 11:00:00,69.19,69.28,69.05,69.09,5976.0,67.7274,67.8155,67.5903,67.6295,5976.0
2020-07-29 11:30:00,69.0,69.23,69.0,69.11,10432.0,67.5414,67.7665,67.5414,67.649,10432.0
2020-07-29 12:00:00,69.05,69.05,68.74,68.85,8800.0,67.5903,67.5903,67.2869,67.3945,8800.0
2020-07-29 12:30:00,68.87,68.87,68.8,68.8,2800.0,67.4141,67.4141,67.3456,67.3456,2800.0
2020-07-29 13:00:00,68.76,68.76,68.59,68.68,3848.0,67.3064,67.3064,67.14,67.2281,3848.0
2020-07-29 13:30:00,68.67,68.9,68.67,68.83,3012.0,67.2184,67.4435,67.2184,67.375,3012.0
2020-07-29 14:00:00,68.69,69.0,68.63,68.88,3600.0,67.2379,67.5414,67.1792,67.4239,3600.0
2020-07-29 14:30:00,68.93,69.08,68.82,68.82,5680.0,67.4729,67.6197,67.3652,67.3652,5680.0
2020-07-29 15:00:00,68.84,68.91,68.77,68.84,4652.0,67.3848,67.4533,67.3162,67.3848,4652.0
2020-07-29 15:30:00,68.95,68.99,68.44,68.65,32172.0,67.4924,67.5316,66.9932,67.1988,32172.0
2020-07-30 09:30:00,68.1,68.6,68.1,68.1,17708.0,66.6604,67.1498,66.6604,66.6604,17708.0
2020-07-30 10:00:00,68.23,68.58,68.23,68.48,4664.0,66.7877,67.1303,66.7877,67.0324,4664.0
2020-07-30 10:30:00,68.63,68.69,68.37,68.44,6148.0,67.1792,67.2379,66.9247,66.9932,6148.0
2020-07-30 11:00:00,68.48,68.62,68.44,68.59,5992.0,67.0324,67.1694,66.9932,67.14,5992.0
2020-07-30 11:30:00,68.59,68.76,68.5,68.66,13248.0,67.14,67.3064,67.0519,67.2086,13248.0
2020-07-30 12:00:00,68.68,68.95,68.68,68.88,4880.0,67.2281,67.4924,67.2281,67.4239,4880.0
2020-07-30 12:30:00,68.93,69.02,68.91,68.98,8668.0,67.4729,67.561,67.4533,67.5218,8668.0
2020-07-30 13:00:00,68.97,69.26,68.97,69.18,11880.0,67.512,67.7959,67.512,67.7176,11880.0
2020-07-30 13:30:00,69.2,69.45,69.17,69.35,7660.0,67.7371,67.9819,67.7078,67.884,7660.0
2020-07-30 14:00:00,69.36,69.41,69.12,69.3,9200.0,67.8938,67.9427,67.6588,67.835,9200.0
2020-07-30 14:30:00,69.33,69.51,69.31,69.34,13860.0,67.8644,68.0406,67.8448,67.8742,13860.0
2020-07-30 15:00:00,69.38,69.44,69.25,69.33,18272.0,67.9133,67.9721,67.7861,67.8644,18272.0
2020-07-30 15:30:00,69.32,69.44,68.98,69.18,68064.0,67.8546,67.9721,67.5218,67.7176,68064.0
2020-07-31 09:30:00,69.41,70.89,68.96,70.36,263444.0,67.9427,69.3914,67.5022,68.8726,263444.0
2020-07-31 10:00:00,70.13,70.13,68.88,69.05,36316.0,68.6475,68.6475,67.4239,67.5903,36316.0
2020-07-31 10:30:00,68.91,68.91,68.67,68.79,11440.0,67.4533,67.4533,67.2184,67.3358,11440.0
2020-07-31 11:00:00,68.94,69.19,68.8,68.95,14308.0,67.4826,67.7274,67.3456,67.4924,14308.0
2020-07-31 11:30:00,69.0,69.0,68.4,68.57,7452.0,67.5414,67.5414,66.9541,67.1205,7452.0
2020-07-31 12:00:00,68.61,68.61,68.1,68.44,19380.0,67.1596,67.1596,66.6604,66.9932,19380.0
2020-07-31 12:30:00,68.39,68.39,68.02,68.28,10496.0,66.9443,66.9443,66.5821,66.8366,10496.0
2020-07-31 13:00:00,68.32,68.44,68.16,68.36,13332.0,66.8757,66.9932,66.7191,66.9149,13332.0
2020-07-31 13:30:00,68.49,68.49,68.14,68.16,25540.0,67.0422,67.0422,66.6996,66.7191,25540.0
2020-07-31 14:00:00,68.14,68.21,67.89,68.12,9384.0,66.6996,66.7681,66.4548,66.68,9384.0
2020-07-31 14:30:00,68.28,68.42,68.1,68.4,10212.0,66.8366,66.9736,66.6604,66.9541,10212.0
2020-07-31 15:00:00,68.41,68.75,68.41,68.43,10716.0,66.9638,67.2967,66.9638,66.9834,10716.0
2020-07-31 15:30:00,68.53,68.81,68.29,68.79,81964.0,67.0813,67.3554,66.8464,67.3358,81964.0
2020-08-03 09:30:00,69.61,70.27,69.22,70.27,19828.0,68.1385,68.7845,67.7567,68.7845,19828.0
2020-08-03 10:00:00,70.27,71.0,70.05,70.45,43480.0,68.7845,69.4991,68.5692,68.9607,43480.0
2020-08-03 10:30:00,70.3,70.49,70.06,70.46,17140.0,68.8139,68.9999,68.579,68.9705,17140.0
2020-08-03 11:00:00,70.48,70.56,69.95,69.98,22916.0,68.9901,69.0684,68.4713,68.5007,22916.0
2020-08-03 11:30:00,69.98,70.23,69.93,70.23,46788.0,68.5007,68.7454,68.4517,68.7454,46788.0
2020-08-03 12:00:00,70.02,70.26,69.94,69.96,20340.0,68.5398,68.7747,68.4615,68.4811,20340.0
2020-08-03 12:30:00,69.95,70.04,69.83,69.88,22056.0,68.4713,68.5594,68.3538,68.4028,22056.0
2020-08-03 13:00:00,69.88,70.07,69.57,69.9,54144.0,68.4028,68.5888,68.0993,68.4223,54144.0
2020-08-03 13:30:00,69.9,70.35,69.86,69.95,23452.0,68.4223,68.8628,68.3832,68.4713,23452.0
2020-08-03 14:00:00,69.91,69.95,69.75,69.95,23684.0,68.4321,68.4713,68.2755,68.4713,23684.0
2020-08-03 14:30:00,70.08,70.13,69.85,69.85,26176.0,68.5985,68.6475,68.3734,68.3734,26176.0
2020-08-03 15:00:00,69.85,69.97,69.7,69.86,28244.0,68.3734,68.4909,68.2266,68.3832,28244.0
2020-08-03 15:30:00,69.9,69.9,69.62,69.75,143280.0,68.4223,68.4223,68.1483,68.2755,143280.0
2020-08-04 09:30:00,71.13,71.13,64.99,66.75,136296.0,69.6263,69.6263,63.6161,65.3389,136296.0
2020-08-04 10:00:00,66.95,67.77,65.55,66.32,183364.0,65.5347,66.3374,64.1643,64.918,183364.0
2020-08-04 10:30:00,66.06,66.89,65.72,66.36,91504.0,64.6635,65.476,64.3307,64.9572,91504.0
2020-08-04 11:00:00,66.32,66.62,65.81,66.24,58024.0,64.918,65.2117,64.4188,64.8397,58024.0
2020-08-04 11:30:00,66.31,66.61,65.98,66.45,126164.0,64.9082,65.2019,64.5852,65.0453,126164.0
2020-08-04 12:00:00,66.48,66.95,66.45,66.69,96660.0,65.0746,65.5347,65.0453,65.2802,96660.0
2020-08-04 12:30:00,66.68,66.82,66.27,66.56,62216.0,65.2704,65.4075,64.8691,65.153,62216.0
2020-08-04 13:00:00,66.52,67.4,66.43,67.25,74236.0,65.1138,65.9752,65.0257,65.8284,74236.0
2020-08-04 13:30:00,67.26,67.89,67.21,67.75,40076.0,65.8382,66.4548,65.7892,66.3178,40076.0
2020-08-04 14:00:00,67.83,68.13,67.61,67.71,29920.0,66.3961,66.6898,66.1808,66.2786,29920.0
2020-08-04 14:30:00,67.78,67.82,67.36,67.72,21976.0,66.3472,66.3863,65.936,66.2884,21976.0
2020-08-04 15:00:00,67.7,67.95,67.5,67.8,36780.0,66.2689,66.5136,66.0731,66.3667,36780.0
2020-08-04 15:30:00,67.76,69.22,67.72,69.22,201628.0,66.3276,67.7567,66.2884,67.7567,201628.0
2020-08-05 09:30:00,69.75,69.75,68.01,68.01,22612.0,68.2755,68.2755,66.5723,66.5723,22612.0
2020-08-05 10:00:00,68.04,68.36,67.8,68.29,11200.0,66.6017,66.9149,66.3667,66.8464,11200.0
2020-08-05 10:30:00,68.26,68.28,67.56,67.73,27400.0,66.817,66.8366,66.1318,66.2982,27400.0
2020-08-05 11:00:00,67.75,67.83,66.98,67.03,25412.0,66.3178,66.3961,65.5641,65.613,25412.0
2020-08-05 11:30:00,67.08,67.44,67.08,67.3,24784.0,65.662,66.0144,65.662,65.8773,24784.0
2020-08-05 12:00:00,67.35,67.57,67.14,67.5,19936.0,65.9263,66.1416,65.7207,66.0731,19936.0
2020-08-05 12:30:00,67.54,67.77,67.51,67.7,10744.0,66.1122,66.3374,66.0829,66.2689,10744.0
2020-08-05 13:00:00,67.68,67.82,67.59,67.68,16324.0,66.2493,66.3863,66.1612,66.2493,16324.0
2020-08-05 13:30:00,67.73,67.78,67.61,67.61,18916.0,66.2982,66.3472,66.1808,66.1808,18916.0
2020-08-05 14:00:00,67.63,67.84,67.61,67.74,17288.0,66.2003,66.4059,66.1808,66.308,17288.0
2020-08-05 14:30:00,67.69,67.75,67.26,67.26,17836.0,66.2591,66.3178,65.8382,65.8382,17836.0
2020-08-05 15:00:00,67.3,67.35,66.97,67.03,21680.0,65.8773,65.9263,65.5543,65.613,21680.0
2020-08-05 15:30:00,67.07,67.07,66.7,67.0,90984.0,65.6522,65.6522,65.29,65.5837,90984.0
2020-08-06 09:30:00,67.62,67.81,66.89,66.89,26804.0,66.1905,66.3765,65.476,65.476,26804.0
2020-08-06 10:00:00,67.12,67.12,66.0,66.0,7644.0,65.7011,65.7011,64.6048,64.6048,7644.0
2020-08-06 10:30:00,65.91,66.03,65.63,66.0,18000.0,64.5167,64.6342,64.2426,64.6048,18000.0
2020-08-06 11:00:00,65.95,65.97,65.58,65.83,13336.0,64.5559,64.5754,64.1937,64.4384,13336.0
2020-08-06 11:30:00,65.87,65.93,65.76,65.93,12800.0,64.4775,64.5363,64.3699,64.5363,12800.0
2020-08-06 12:00:00,65.93,66.08,65.86,66.07,9068.0,64.5363,64.6831,64.4678,64.6733,9068.0
2020-08-06 12:30:00,66.21,66.39,66.08,66.32,9200.0,64.8104,64.9865,64.6831,64.918,9200.0
2020-08-06 13:00:00,66.27,66.43,66.27,66.37,10800.0,64.8691,65.0257,64.8691,64.967,10800.0
2020-08-06 13:30:00,66.44,66.56,66.39,66.52,10000.0,65.0355,65.153,64.9865,65.1138,10000.0
2020-08-06 14:00:00,66.38,66.52,66.34,66.34,8028.0,64.9768,65.1138,64.9376,64.9376,8028.0
2020-08-06 14:30:00,66.33,66.57,66.27,66.5,21848.0,64.9278,65.1627,64.8691,65.0942,21848.0
2020-08-06 15:00:00,66.52,66.54,66.28,66.36,22484.0,65.1138,65.1334,64.8789,64.9572,22484.0
2020-08-06 15:30:00,66.29,66.78,66.29,66.64,80432.0,64.8887,65.3683,64.8887,65.2313,80432.0
2020-08-07 09:30:00,66.44,67.51,66.44,66.64,23116.0,65.0355,66.0829,65.0355,65.2313,23116.0
2020-08-07 10:00:00,66.59,66.59,66.26,66.4,17456.0,65.1823,65.1823,64.8593,64.9963,17456.0
2020-08-07 10:30:00,66.37,66.63,66.37,66.49,12268.0,64.967,65.2215,64.967,65.0844,12268.0
2020-08-07 11:00:00,66.44,66.65,66.4,66.65,7600.0,65.0355,65.2411,64.9963,65.2411,7600.0
2020-08-07 11:30:00,66.66,66.72,66.61,66.61,4000.0,65.2508,65.3096,65.2019,65.2019,4000.0
2020-08-07 12:00:00,66.68,66.77,66.56,66.66,13200.0,65.2704,65.3585,65.153,65.2508,13200.0
2020-08-07 12:30:00,66.67,66.72,66.58,66.67,9200.0,65.2606,65.3096,65.1725,65.2606,9200.0
2020-08-07 13:00:00,66.66,66.66,66.23,66.32,13000.0,65.2508,65.2508,64.8299,64.918,13000.0
2020-08-07 13:30:00,66.22,66.28,66.06,66.1,7356.0,64.8201,64.8789,64.6635,64.7027,7356.0
2020-08-07 14:00:00,66.25,66.25,65.69,65.7,18864.0,64.8495,64.8495,64.3013,64.3111,18864.0
2020-08-07 14:30:00,65.67,66.17,65.67,66.12,12956.0,64.2818,64.7712,64.2818,64.7223,12956.0
2020-08-07 15:00:00,66.3,66.3,66.01,66.09,9600.0,64.8985,64.8985,64.6146,64.6929,9600.0
2020-08-07 15:30:00,66.11,66.44,66.01,66.44,28948.0,64.7125,65.0355,64.6146,65.0355,28948.0
2020-08-10 09:30:00,66.26,66.46,66.06,66.46,7924.0,64.8593,65.0551,64.6635,65.0551,7924.0
2020-08-10 10:00:00,66.35,66.35,65.59,65.96,8608.0,64.9474,64.9474,64.2035,64.5656,8608.0
2020-08-10 10:30:00,65.72,65.72,65.0,65.0,12952.0,64.3307,64.3307,63.6259,63.6259,12952.0
2020-08-10 11:00:00,64.94,65.03,64.87,64.99,9340.0,63.5672,63.6553,63.4987,63.6161,9340.0
2020-08-10 11:30:00,65.11,65.24,64.99,65.14,10624.0,63.7336,63.8609,63.6161,63.763,10624.0
2020-08-10 12:00:00,65.08,65.17,64.89,64.91,9672.0,63.7042,63.7923,63.5183,63.5378,9672.0
2020-08-10 12:30:00,64.86,65.29,64.86,65.27,14200.0,63.4889,63.9098,63.4889,63.8902,14200.0
2020-08-10 13:00:00,65.24,65.24,64.84,65.1,12400.0,63.8609,63.8609,63.4693,63.7238,12400.0
2020-08-10 13:30:00,65.15,65.15,64.65,64.75,12848.0,63.7728,63.7728,63.2833,63.3812,12848.0
2020-08-10 14:00:00,64.87,64.87,64.58,64.63,12000.0,63.4987,63.4987,63.2148,63.2638,12000.0
2020-08-10 14:30:00,64.64,64.79,64.54,64.57,13200.0,63.2735,63.4204,63.1757,63.205,13200.0
2020-08-10 15:00:00,64.64,64.76,64.62,64.64,9600.0,63.2735,63.391,63.254,63.2735,9600.0
2020-08-10 15:30:00,64.59,64.69,64.31,64.5,57636.0,63.2246,63.3225,62.9505,63.1365,57636.0
2020-08-11 09:30:00,64.69,65.06,64.46,64.82,37272.0,63.3225,63.6847,63.0973,63.4497,37272.0
2020-08-11 10:00:00,64.98,65.02,64.38,64.99,17384.0,63.6064,63.6455,63.019,63.6161,17384.0
2020-08-11 10:30:00,64.96,65.29,64.82,65.24,13204.0,63.5868,63.9098,63.4497,63.8609,13204.0
2020-08-11 11:00:00,65.24,65.56,65.24,65.56,20600.0,63.8609,64.1741,63.8609,64.1741,20600.0
2020-08-11 11:30:00,65.72,65.77,65.5,65.53,14568.0,64.3307,64.3797,64.1154,64.1447,14568.0
2020-08-11 12:00:00,65.64,65.75,65.53,65.53,7912.0,64.2524,64.3601,64.1447,64.1447,7912.0
2020-08-11 12:30:00,65.49,65.79,65.4,65.64,19076.0,64.1056,64.3992,64.0175,64.2524,19076.0
2020-08-11 13:00:00,65.6,65.82,65.6,65.82,10344.0,64.2132,64.4286,64.2132,64.4286,10344.0
2020-08-11 13:30:00,65.79,65.79,65.42,65.67,21340.0,64.3992,64.3992,64.0371,64.2818,21340.0
2020-08-11 14:00:00,65.78,65.78,65.49,65.57,18184.0,64.3894,64.3894,64.1056,64.1839,18184.0
2020-08-11 14:30:00,65.63,65.96,65.51,65.79,19576.0,64.2426,64.5656,64.1252,64.3992,19576.0
2020-08-11 15:00:00,65.86,66.04,65.57,66.04,28408.0,64.4678,64.6439,64.1839,64.6439,28408.0
2020-08-11 15:30:00,65.98,66.03,65.3,65.52,109768.0,64.5852,64.6342,63.9196,64.1349,109768.0
2020-08-12 09:30:00,65.79,66.33,65.54,65.66,7056.0,64.3992,64.9278,64.1545,64.272,7056.0
2020-08-12 10:00:00,66.28,66.28,65.41,65.93,8000.0,64.8789,64.8789,64.0273,64.5363,8000.0
2020-08-12 10:30:00,66.0,66.0,65.47,65.73,12068.0,64.6048,64.6048,64.086,64.3405,12068.0
2020-08-12 11:00:00,65.82,65.83,65.42,65.57,26888.0,64.4286,64.4384,64.0371,64.1839,26888.0
2020-08-12 11:30:00,65.58,65.67,65.51,65.58,22036.0,64.1937,64.2818,64.1252,64.1937,22036.0
2020-08-12 12:00:00,65.61,65.63,65.39,65.45,12172.0,64.223,64.2426,64.0077,64.0664,12172.0
2020-08-12 12:30:00,65.46,65.58,65.38,65.57,20924.0,64.0762,64.1937,63.9979,64.1839,20924.0
2020-08-12 13:00:00,65.66,65.73,65.56,65.67,30124.0,64.272,64.3405,64.1741,64.2818,30124.0
2020-08-12 13:30:00,65.71,66.18,65.71,66.18,12016.0,64.3209,64.781,64.3209,64.781,12016.0
2020-08-12 14:00:00,66.19,66.21,65.68,65.78,23036.0,64.7908,64.8104,64.2916,64.3894,23036.0
2020-08-12 14:30:00,65.72,65.89,65.64,65.67,5600.0,64.3307,64.4971,64.2524,64.2818,5600.0
2020-08-12 15:00:00,65.66,65.91,65.65,65.87,7200.0,64.272,64.5167,64.2622,64.4775,7200.0
2020-08-12 15:30:00,65.82,66.13,65.75,65.92,28712.0,64.4286,64.732,64.3601,64.5265,28712.0
2020-08-13 09:30:00,65.79,66.19,65.5,65.98,7220.0,64.3992,64.7908,64.1154,64.5852,7220.0
2020-08-13 10:00:00,65.74,66.13,65.73,66.07,6468.0,64.3503,64.732,64.3405,64.6733,6468.0
2020-08-13 10:30:00,66.1,66.49,65.96,66.14,13852.0,64.7027,65.0844,64.5656,64.7418,13852.0
2020-08-13 11:00:00,66.28,66.7,66.17,66.58,12052.0,64.8789,65.29,64.7712,65.1725,12052.0
2020-08-13 11:30:00,66.51,66.96,66.38,66.39,16344.0,65.104,65.5445,64.9768,64.9865,16344.0
2020-08-13 12:00:00,66.49,66.88,66.49,66.64,7152.0,65.0844,65.4662,65.0844,65.2313,7152.0
2020-08-13 12:30:00,66.68,66.92,66.68,66.87,8804.0,65.2704,65.5053,65.2704,65.4564,8804.0
2020-08-13 13:00:00,66.84,66.84,66.38,66.38,4400.0,65.427,65.427,64.9768,64.9768,4400.0
2020-08-13 13:30:00,66.37,66.8,66.35,66.8,9200.0,64.967,65.3879,64.9474,65.3879,9200.0
2020-08-13 14:00:00,66.75,66.75,66.25,66.28,17372.0,65.3389,65.3389,64.8495,64.8789,17372.0
2020-08-13 14:30:00,66.12,66.93,66.12,66.61,38004.0,64.7223,65.5151,64.7223,65.2019,38004.0
2020-08-13 15:00:00,66.59,66.59,66.44,66.53,16984.0,65.1823,65.1823,65.0355,65.1236,16984.0
2020-08-13 15:30:00,66.53,66.78,66.49,66.59,41948.0,65.1236,65.3683,65.0844,65.1823,41948.0
2020-08-14 09:30:00,66.38,66.44,65.96,66.27,13928.0,64.9768,65.0355,64.5656,64.8691,13928.0
2020-08-14 10:00:00,66.31,66.32,65.72,65.89,8400.0,64.9082,64.918,64.3307,64.4971,8400.0
2020-08-14 10:30:00,65.76,66.0,65.6,65.97,5240.0,64.3699,64.6048,64.2132,64.5754,5240.0
2020-08-14 11:00:00,66.25,66.25,65.42,65.54,16044.0,64.8495,64.8495,64.0371,64.1545,16044.0
2020-08-14 11:30:00,65.6,65.6,64.75,65.2,26364.0,64.2132,64.2132,63.3812,63.8217,26364.0
2020-08-14 12:00:00,64.88,65.2,64.68,64.81,14212.0,63.5085,63.8217,63.3127,63.4399,14212.0
2020-08-14 12:30:00,64.74,65.16,64.72,64.88,23788.0,63.3714,63.7826,63.3519,63.5085,23788.0
2020-08-14 13:00:00,64.95,65.13,64.92,65.13,10952.0,63.577,63.7532,63.5476,63.7532,10952.0
2020-08-14 13:30:00,65.1,65.1,64.92,65.01,6816.0,63.7238,63.7238,63.5476,63.6357,6816.0
2020-08-14 14:00:00,65.13,65.3,65.13,65.21,5760.0,63.7532,63.9196,63.7532,63.8315,5760.0
2020-08-14 14:30:00,65.28,65.28,65.07,65.13,4800.0,63.9,63.9,63.6945,63.7532,4800.0
2020-08-14 15:00:00,64.97,65.04,64.96,64.99,3600.0,63.5966,63.6651,63.5868,63.6161,3600.0
2020-08-14 15:30:00,65.0,65.44,64.9,65.24,49340.0,63.6259,64.0566,63.528,63.8609,49340.0
2020-08-17 09:30:00,65.45,66.68,65.28,66.68,22296.0,64.1445,65.3499,63.9778,65.3499,22296.0
2020-08-17 10:00:00,66.66,67.11,66.63,67.06,11076.0,65.3303,65.7713,65.3009,65.7223,11076.0
2020-08-17 10:30:00,67.18,67.18,66.67,66.68,8800.0,65.8399,65.8399,65.3401,65.3499,8800.0
2020-08-17 11:00:00,66.68,66.73,66.4,66.72,11200.0,65.3499,65.3989,65.0755,65.3891,11200.0
2020-08-17 11:30:00,66.87,66.98,66.76,66.96,10400.0,65.5361,65.6439,65.4283,65.6243,10400.0
2020-08-17 12:00:00,66.97,66.97,66.66,66.73,11600.0,65.6341,65.6341,65.3303,65.3989,11600.0
2020-08-17 12:30:00,66.78,66.8,66.68,66.8,2408.0,65.4479,65.4675,65.3499,65.4675,2408.0
2020-08-17 13:00:00,66.71,66.76,66.49,66.51,9680.0,65.3793,65.4283,65.1637,65.1833,9680.0
2020-08-17 13:30:00,66.56,66.56,66.43,66.43,2000.0,65.2323,65.2323,65.1049,65.1049,2000.0
2020-08-17 14:00:00,66.39,66.41,66.11,66.18,16800.0,65.0657,65.0853,64.7913,64.8599,16800.0
2020-08-17 14:30:00,66.2,66.2,65.94,66.0,11668.0,64.8795,64.8795,64.6247,64.6835,11668.0
2020-08-17 15:00:00,65.99,66.1,65.97,66.04,12564.0,64.6737,64.7815,64.6541,64.7227,12564.0
2020-08-17 15:30:00,65.95,65.95,65.61,65.73,52128.0,64.6345,64.6345,64.3013,64.4189,52128.0
2020-08-18 09:30:00,65.63,66.04,65.58,65.73,7772.0,64.3209,64.7227,64.2719,64.4189,7772.0
2020-08-18 10:00:00,65.61,65.7,65.42,65.58,5116.0,64.3013,64.3895,64.1151,64.2719,5116.0
2020-08-18 10:30:00,65.4,65.77,65.4,65.69,4424.0,64.0955,64.4581,64.0955,64.3797,4424.0
2020-08-18 11:00:00,65.76,65.96,65.64,65.76,7632.0,64.4483,64.6443,64.3307,64.4483,7632.0
2020-08-18 11:30:00,65.79,65.85,65.7,65.7,3600.0,64.4777,64.5365,64.3895,64.3895,3600.0
2020-08-18 12:00:00,65.6,65.67,65.55,65.61,5200.0,64.2915,64.3601,64.2425,64.3013,5200.0
2020-08-18 12:30:00,65.57,65.67,65.56,65.64,4400.0,64.2621,64.3601,64.2523,64.3307,4400.0
2020-08-18 13:00:00,65.67,65.81,65.67,65.74,10800.0,64.3601,64.4973,64.3601,64.4287,10800.0
2020-08-18 13:30:00,65.7,65.7,65.51,65.55,4800.0,64.3895,64.3895,64.2033,64.2425,4800.0
2020-08-18 14:00:00,65.49,65.49,65.39,65.4,4968.0,64.1837,64.1837,64.0857,64.0955,4968.0
2020-08-18 14:30:00,65.39,65.6,65.39,65.52,5600.0,64.0857,64.2915,64.0857,64.2131,5600.0
2020-08-18 15:00:00,65.52,65.64,65.52,65.61,13720.0,64.2131,64.3307,64.2131,64.3013,13720.0
2020-08-18 15:30:00,65.63,65.71,65.48,65.62,23124.0,64.3209,64.3993,64.1739,64.3111,23124.0
2020-08-19 09:30:00,65.63,65.82,64.95,65.06,8316.0,64.3209,64.5071,63.6544,63.7622,8316.0
2020-08-19 10:00:00,65.06,65.31,64.97,64.97,6600.0,63.7622,64.0073,63.674,63.674,6600.0
2020-08-19 10:30:00,64.95,65.02,64.84,64.97,6800.0,63.6544,63.723,63.5466,63.674,6800.0
2020-08-19 11:00:00,65.06,65.37,65.06,65.35,6800.0,63.7622,64.0661,63.7622,64.0465,6800.0
2020-08-19 11:30:00,65.42,65.57,65.42,65.57,1200.0,64.1151,64.2621,64.1151,64.2621,1200.0
2020-08-19 12:00:00,65.57,65.64,65.45,65.64,8000.0,64.2621,64.3307,64.1445,64.3307,8000.0
2020-08-19 12:30:00,65.61,65.77,65.61,65.74,6000.0,64.3013,64.4581,64.3013,64.4287,6000.0
2020-08-19 13:00:00,65.78,65.86,65.6,65.77,6400.0,64.4679,64.5463,64.2915,64.4581,6400.0
2020-08-19 13:30:00,65.84,65.97,65.74,65.88,11604.0,64.5267,64.6541,64.4287,64.5659,11604.0
2020-08-19 14:00:00,65.85,65.86,65.43,65.56,15300.0,64.5365,64.5463,64.1249,64.2523,15300.0
2020-08-19 14:30:00,65.56,65.78,65.51,65.78,8516.0,64.2523,64.4679,64.2033,64.4679,8516.0
2020-08-19 15:00:00,65.75,65.75,65.42,65.46,7600.0,64.4385,64.4385,64.1151,64.1543,7600.0
2020-08-19 15:30:00,65.47,65.47,64.8,64.85,63200.0,64.1641,64.1641,63.5074,63.5564,63200.0
2020-08-20 09:30:00,64.81,65.06,64.47,64.92,10400.0,63.5172,63.7622,63.184,63.625,10400.0
2020-08-20 10:00:00,64.93,64.96,64.83,64.9,5148.0,63.6348,63.6642,63.5368,63.6054,5148.0
2020-08-20 10:30:00,64.82,64.96,64.81,64.95,5656.0,63.527,63.6642,63.5172,63.6544,5656.0
2020-08-20 11:00:00,64.92,64.97,64.8,64.97,6000.0,63.625,63.674,63.5074,63.674,6000.0
2020-08-20 11:30:00,64.9,65.02,64.87,64.97,4000.0,63.6054,63.723,63.576,63.674,4000.0
2020-08-20 12:00:00,64.99,65.0,64.91,64.93,9440.0,63.6936,63.7034,63.6152,63.6348,9440.0
2020-08-20 12:30:00,64.89,64.89,64.75,64.75,6800.0,63.5956,63.5956,63.4584,63.4584,6800.0
2020-08-20 13:00:00,64.8,64.85,64.58,64.75,7900.0,63.5074,63.5564,63.2918,63.4584,7900.0
2020-08-20 13:30:00,64.86,64.86,64.75,64.76,6432.0,63.5662,63.5662,63.4584,63.4682,6432.0
2020-08-20 14:00:00,64.75,64.79,64.68,64.68,8080.0,63.4584,63.4976,63.3898,63.3898,8080.0
2020-08-20 14:30:00,64.69,64.83,64.64,64.83,7600.0,63.3996,63.5368,63.3506,63.5368,7600.0
2020-08-20 15:00:00,64.89,64.89,64.62,64.62,22136.0,63.5956,63.5956,63.331,63.331,22136.0
2020-08-20 15:30:00,64.63,64.73,64.41,64.61,40984.0,63.3408,63.4388,63.1252,63.3212,40984.0
2020-08-21 09:30:00,64.74,64.75,64.29,64.51,22280.0,63.4486,63.4584,63.0076,63.2232,22280.0
2020-08-21 10:00:00,64.31,64.46,63.89,64.06,17716.0,63.0272,63.1742,62.6156,62.7822,17716.0
2020-08-21 10:30:00,64.08,64.19,64.07,64.07,4976.0,62.8018,62.9096,62.792,62.792,4976.0
2020-08-21 11:00:00,63.96,64.06,63.8,64.06,40388.0,62.6842,62.7822,62.5274,62.7822,40388.0
2020-08-21 11:30:00,64.14,64.33,63.96,64.13,15200.0,62.8606,63.0468,62.6842,62.8508,15200.0
2020-08-21 12:00:00,64.14,64.22,64.1,64.16,24020.0,62.8606,62.939,62.8214,62.8802,24020.0
2020-08-21 12:30:00,64.25,64.49,64.17,64.33,7024.0,62.9684,63.2036,62.89,63.0468,7024.0
2020-08-21 13:00:00,64.31,64.31,64.05,64.16,12192.0,63.0272,63.0272,62.7724,62.8802,12192.0
2020-08-21 13:30:00,64.2,64.22,64.07,64.09,16420.0,62.9194,62.939,62.792,62.8116,16420.0
2020-08-21 14:00:00,64.14,64.29,64.06,64.1,28488.0,62.8606,63.0076,62.7822,62.8214,28488.0
2020-08-21 14:30:00,64.13,64.16,64.04,64.13,37728.0,62.8508,62.8802,62.7626,62.8508,37728.0
2020-08-21 15:00:00,64.13,64.25,64.08,64.21,88224.0,62.8508,62.9684,62.8018,62.9292,88224.0
2020-08-21 15:30:00,64.21,64.52,64.2,64.49,50308.0,62.9292,63.233,62.9194,63.2036,50308.0
2020-08-24 09:30:00,64.85,64.85,64.09,64.26,14708.0,63.5564,63.5564,62.8116,62.9782,14708.0
2020-08-24 10:00:00,64.3,64.34,64.03,64.04,13224.0,63.0174,63.0566,62.7528,62.7626,13224.0
2020-08-24 10:30:00,63.88,63.88,63.24,63.31,13992.0,62.6058,62.6058,61.9785,62.0471,13992.0
2020-08-24 11:00:00,63.22,63.31,63.1,63.12,14012.0,61.9589,62.0471,61.8413,61.8609,14012.0
2020-08-24 11:30:00,63.11,63.11,62.58,62.59,28000.0,61.8511,61.8511,61.3317,61.3415,28000.0
2020-08-24 12:00:00,62.64,62.75,62.5,62.5,34440.0,61.3905,61.4983,61.2533,61.2533,34440.0
2020-08-24 12:30:00,62.45,62.72,62.45,62.6,14700.0,61.2043,61.4689,61.2043,61.3513,14700.0
2020-08-24 13:00:00,62.67,62.84,62.63,62.8,16188.0,61.4199,61.5865,61.3807,61.5473,16188.0
2020-08-24 13:30:00,62.67,62.68,62.53,62.56,19988.0,61.4199,61.4297,61.2827,61.3121,19988.0
2020-08-24 14:00:00,62.57,62.64,62.49,62.6,19000.0,61.3219,61.3905,61.2435,61.3513,19000.0
2020-08-24 14:30:00,62.61,62.69,62.45,62.5,15784.0,61.3611,61.4395,61.2043,61.2533,15784.0
2020-08-24 15:00:00,62.55,62.68,62.5,62.53,16000.0,61.3023,61.4297,61.2533,61.2827,16000.0
2020-08-24 15:30:00,62.54,62.68,62.51,62.59,48824.0,61.2925,61.4297,61.2631,61.3415,48824.0
2020-08-25 09:30:00,62.74,63.43,62.57,63.43,88192.0,61.4885,62.1648,61.3219,62.1648,88192.0
2020-08-25 10:00:00,63.32,63.32,62.88,62.9,8948.0,62.0569,62.0569,61.6257,61.6453,8948.0
2020-08-25 10:30:00,62.79,62.94,62.68,62.86,10400.0,61.5375,61.6845,61.4297,61.6061,10400.0
2020-08-25 11:00:00,62.89,63.19,62.86,63.14,7836.0,61.6355,61.9295,61.6061,61.8805,7836.0
2020-08-25 11:30:00,62.89,62.89,62.66,62.7,8840.0,61.6355,61.6355,61.4101,61.4493,8840.0
2020-08-25 12:00:00,62.72,62.95,62.72,62.81,11524.0,61.4689,61.6943,61.4689,61.5571,11524.0
2020-08-25 12:30:00,62.85,62.85,62.72,62.79,8400.0,61.5963,61.5963,61.4689,61.5375,8400.0
2020-08-25 13:00:00,62.81,62.85,62.62,62.68,10560.0,61.5571,61.5963,61.3709,61.4297,10560.0
2020-08-25 13:30:00,62.62,62.73,62.51,62.73,28532.0,61.3709,61.4787,61.2631,61.4787,28532.0
2020-08-25 14:00:00,62.72,62.85,62.72,62.85,6860.0,61.4689,61.5963,61.4689,61.5963,6860.0
2020-08-25 14:30:00,62.81,62.91,62.81,62.88,8048.0,61.5571,61.6551,61.5571,61.6257,8048.0
2020-08-25 15:00:00,62.83,62.85,62.72,62.81,18096.0,61.5767,61.5963,61.4689,61.5571,18096.0
2020-08-25 15:30:00,62.81,62.97,62.7,62.72,81444.0,61.5571,61.7139,61.4493,61.4689,81444.0
2020-08-26 09:30:00,62.68,62.71,62.57,62.58,234652.0,61.4297,61.4591,61.3219,61.3317,234652.0
2020-08-26 10:00:00,62.51,62.58,62.24,62.24,8000.0,61.2631,61.3317,60.9985,60.9985,8000.0
2020-08-26 10:30:00,62.24,63.09,62.18,63.0,25716.0,60.9985,61.8315,60.9397,61.7433,25716.0
2020-08-26 11:00:00,63.07,63.07,62.84,62.85,8048.0,61.8119,61.8119,61.5865,61.5963,8048.0
2020-08-26 11:30:00,62.87,62.98,62.64,62.81,7372.0,61.6159,61.7237,61.3905,61.5571,7372.0
2020-08-26 12:00:00,62.88,63.09,62.88,63.0,7324.0,61.6257,61.8315,61.6257,61.7433,7324.0
2020-08-26 12:30:00,62.91,63.0,62.85,62.95,4400.0,61.6551,61.7433,61.5963,61.6943,4400.0
2020-08-26 13:00:00,62.97,63.06,62.87,63.01,16304.0,61.7139,61.8021,61.6159,61.7531,16304.0
2020-08-26 13:30:00,63.1,63.19,63.04,63.09,3600.0,61.8413,61.9295,61.7825,61.8315,3600.0
2020-08-26 14:00:00,63.06,63.4,63.05,63.35,26948.0,61.8021,62.1353,61.7923,62.0863,26948.0
2020-08-26 14:30:00,63.25,63.25,63.03,63.1,6800.0,61.9883,61.9883,61.7727,61.8413,6800.0
2020-08-26 15:00:00,63.01,63.27,62.98,63.21,15680.0,61.7531,62.0079,61.7237,61.9491,15680.0
2020-08-26 15:30:00,63.24,63.25,63.11,63.17,41420.0,61.9785,61.9883,61.8511,61.9099,41420.0
2020-08-27 09:30:00,63.45,63.45,61.8,62.11,21816.0,62.1844,62.1844,60.5673,60.8711,21816.0
2020-08-27 10:00:00,62.22,62.24,61.98,62.24,33600.0,60.9789,60.9985,60.7437,60.9985,33600.0
2020-08-27 10:30:00,62.67,62.76,62.58,62.74,6400.0,61.4199,61.5081,61.3317,61.4885,6400.0
2020-08-27 11:00:00,62.77,63.05,62.77,62.95,7576.0,61.5179,61.7923,61.5179,61.6943,7576.0
2020-08-27 11:30:00,63.25,63.28,63.06,63.06,13200.0,61.9883,62.0177,61.8021,61.8021,13200.0
2020-08-27 12:00:00,63.02,63.08,62.87,62.96,9600.0,61.7629,61.8217,61.6159,61.7041,9600.0
2020-08-27 12:30:00,62.92,62.99,62.6,62.68,7200.0,61.6649,61.7335,61.3513,61.4297,7200.0
2020-08-27 13:00:00,62.75,62.9,62.7,62.84,6400.0,61.4983,61.6453,61.4493,61.5865,6400.0
2020-08-27 13:30:00,62.79,63.13,62.76,63.13,11120.0,61.5375,61.8707,61.5081,61.8707,11120.0
2020-08-27 14:00:00,63.18,63.27,63.05,63.27,3960.0,61.9197,62.0079,61.7923,62.0079,3960.0
2020-08-27 14:30:00,63.29,63.29,63.12,63.25,16000.0,62.0275,62.0275,61.8609,61.9883,16000.0
2020-08-27 15:00:00,63.23,63.51,63.19,63.32,45300.0,61.9687,62.2432,61.9295,62.0569,45300.0
2020-08-27 15:30:00,63.38,63.46,63.14,63.26,87084.0,62.1157,62.1942,61.8805,61.9981,87084.0
2020-08-28 09:30:00,63.35,63.64,62.52,62.53,14944.0,62.0863,62.3706,61.2729,61.2827,14944.0
2020-08-28 10:00:00,62.63,62.73,62.55,62.58,6800.0,61.3807,61.4787,61.3023,61.3317,6800.0
2020-08-28 10:30:00,62.39,62.54,62.35,62.45,10800.0,61.1455,61.2925,61.1063,61.2043,10800.0
2020-08-28 11:00:00,62.49,62.83,62.47,62.8,8460.0,61.2435,61.5767,61.2239,61.5473,8460.0
2020-08-28 11:30:00,62.76,62.96,62.63,62.96,20800.0,61.5081,61.7041,61.3807,61.7041,20800.0
2020-08-28 12:00:00,62.84,63.05,62.8,62.87,6400.0,61.5865,61.7923,61.5473,61.6159,6400.0
2020-08-28 12:30:00,62.85,62.94,62.76,62.91,16204.0,61.5963,61.6845,61.5081,61.6551,16204.0
2020-08-28 13:00:00,62.85,62.92,62.76,62.86,23120.0,61.5963,61.6649,61.5081,61.6061,23120.0
2020-08-28 13:30:00,62.84,62.88,62.74,62.88,19928.0,61.5865,61.6257,61.4885,61.6257,19928.0
2020-08-28 14:00:00,62.89,62.89,62.75,62.84,5220.0,61.6355,61.6355,61.4983,61.5865,5220.0
2020-08-28 14:30:00,62.85,62.96,62.72,62.87,10812.0,61.5963,61.7041,61.4689,61.6159,10812.0
2020-08-28 15:00:00,62.93,63.18,62.88,63.02,6624.0,61.6747,61.9197,61.6257,61.7629,6624.0
2020-08-28 15:30:00,62.95,63.23,62.94,63.23,87340.0,61.6943,61.9687,61.6845,61.9687,87340.0
2020-08-31 09:30:00,63.26,63.63,63.2,63.45,13576.0,61.9981,62.3608,61.9393,62.1844,13576.0
2020-08-31 10:00:00,63.47,63.64,63.36,63.42,11828.0,62.204,62.3706,62.0961,62.155,11828.0
2020-08-31 10:30:00,63.4,63.76,63.4,63.76,5920.0,62.1353,62.4882,62.1353,62.4882,5920.0
2020-08-31 11:00:00,63.74,63.98,63.74,63.84,12036.0,62.4686,62.7038,62.4686,62.5666,12036.0
2020-08-31 11:30:00,63.79,63.92,63.79,63.92,4040.0,62.5176,62.645,62.5176,62.645,4040.0
2020-08-31 12:00:00,63.97,64.24,63.93,64.22,11352.0,62.694,62.9586,62.6548,62.939,11352.0
2020-08-31 12:30:00,64.2,64.31,64.09,64.16,8800.0,62.9194,63.0272,62.8116,62.8802,8800.0
2020-08-31 13:00:00,64.14,64.18,64.03,64.18,20520.0,62.8606,62.8998,62.7528,62.8998,20520.0
2020-08-31 13:30:00,64.14,64.14,63.83,63.83,10956.0,62.8606,62.8606,62.5568,62.5568,10956.0
2020-08-31 14:00:00,63.8,64.02,63.77,64.0,11940.0,62.5274,62.743,62.498,62.7234,11940.0
2020-08-31 14:30:00,64.0,64.13,63.93,64.13,10776.0,62.7234,62.8508,62.6548,62.8508,10776.0
2020-08-31 15:00:00,64.12,64.17,64.03,64.17,11600.0,62.841,62.89,62.7528,62.89,11600.0
2020-08-31 15:30:00,64.14,64.21,63.87,63.87,58264.0,62.8606,62.9292,62.596,62.596,58264.0
2020-09-01 09:30:00,64.45,64.45,63.54,63.88,29500.0,63.1644,63.1644,62.2726,62.6058,29500.0
2020-09-01 10:00:00,63.93,63.94,63.31,63.42,14416.0,62.6548,62.6646,62.0471,62.155,14416.0
2020-09-01 10:30:00,63.46,63.56,63.27,63.56,15084.0,62.1942,62.2922,62.0079,62.2922,15084.0
2020-09-01 11:00:00,63.6,63.89,63.48,63.85,37256.0,62.3314,62.6156,62.2138,62.5764,37256.0
2020-09-01 11:30:00,63.79,63.96,63.78,63.9,32836.0,62.5176,62.6842,62.5078,62.6254,32836.0
2020-09-01 12:00:00,63.9,64.13,63.87,64.0,18976.0,62.6254,62.8508,62.596,62.7234,18976.0
2020-09-01 12:30:00,63.94,64.07,63.86,64.06,24312.0,62.6646,62.792,62.5862,62.7822,24312.0
2020-09-01 13:00:00,63.99,64.17,63.75,64.04,39308.0,62.7136,62.89,62.4784,62.7626,39308.0
2020-09-01 13:30:00,64.0,64.17,63.99,64.14,15020.0,62.7234,62.89,62.7136,62.8606,15020.0
2020-09-01 14:00:00,64.18,64.42,64.09,64.36,39556.0,62.8998,63.135,62.8116,63.0762,39556.0
2020-09-01 14:30:00,64.36,64.52,64.07,64.46,40540.0,63.0762,63.233,62.792,63.1742,40540.0
2020-09-01 15:00:00,64.39,64.88,64.1,64.13,50752.0,63.1056,63.5858,62.8214,62.8508,50752.0
2020-09-01 15:30:00,64.11,64.42,64.11,64.39,59812.0,62.8312,63.135,62.8312,63.1056,59812.0
2020-09-02 09:30:00,64.54,64.54,63.84,63.95,26676.0,63.2526,63.2526,62.5666,62.6744,26676.0
2020-09-02 10:00:00,63.79,64.01,63.79,63.95,8800.0,62.5176,62.7332,62.5176,62.6744,8800.0
2020-09-02 10:30:00,63.95,64.67,63.95,64.67,16800.0,62.6744,63.38,62.6744,63.38,16800.0
2020-09-02 11:00:00,64.62,65.07,64.47,65.03,34312.0,63.331,63.772,63.184,63.7328,34312.0
2020-09-02 11:30:00,65.18,65.3,65.01,65.18,31176.0,63.8798,63.9974,63.7132,63.8798,31176.0
2020-09-02 12:00:00,65.11,65.17,64.82,64.82,10800.0,63.8112,63.87,63.527,63.527,10800.0
2020-09-02 12:30:00,64.81,65.4,64.7,65.4,20920.0,63.5172,64.0955,63.4094,64.0955,20920.0
2020-09-02 13:00:00,65.43,65.45,65.27,65.42,14400.0,64.1249,64.1445,63.968,64.1151,14400.0
2020-09-02 13:30:00,65.43,65.5,65.33,65.38,28676.0,64.1249,64.1935,64.0269,64.0759,28676.0
2020-09-02 14:00:00,65.37,65.49,65.26,65.45,12800.0,64.0661,64.1837,63.9582,64.1445,12800.0
2020-09-02 14:30:00,65.42,65.42,65.24,65.29,8000.0,64.1151,64.1151,63.9386,63.9876,8000.0
2020-09-02 15:00:00,65.28,65.39,65.2,65.28,19200.0,63.9778,64.0857,63.8994,63.9778,19200.0
2020-09-02 15:30:00,65.31,65.56,65.28,65.33,53000.0,64.0073,64.2523,63.9778,64.0269,53000.0
2020-09-03 09:30:00,64.72,64.9,63.07,64.34,28724.0,63.429,63.6054,61.8119,63.0566,28724.0
2020-09-03 10:00:00,64.32,64.5,63.92,64.11,48064.0,63.037,63.2134,62.645,62.8312,48064.0
2020-09-03 10:30:00,64.19,64.21,63.6,63.8,46200.0,62.9096,62.9292,62.3314,62.5274,46200.0
2020-09-03 11:00:00,63.77,63.8,62.85,63.24,89384.0,62.498,62.5274,61.5963,61.9785,89384.0
2020-09-03 11:30:00,63.36,63.36,63.0,63.24,26216.0,62.0961,62.0961,61.7433,61.9785,26216.0
2020-09-03 12:00:00,63.04,63.2,62.95,63.05,33600.0,61.7825,61.9393,61.6943,61.7923,33600.0
2020-09-03 12:30:00,63.04,63.1,62.35,62.35,34280.0,61.7825,61.8413,61.1063,61.1063,34280.0
2020-09-03 13:00:00,62.18,62.3,61.93,62.3,14396.0,60.9397,61.0573,60.6947,61.0573,14396.0
2020-09-03 13:30:00,62.19,62.19,61.86,62.04,4000.0,60.9495,60.9495,60.6261,60.8025,4000.0
2020-09-03 14:00:00,62.1,62.57,62.07,62.57,46752.0,60.8613,61.3219,60.8319,61.3219,46752.0
2020-09-03 14:30:00,62.66,62.77,62.54,62.66,11200.0,61.4101,61.5179,61.2925,61.4101,11200.0
2020-09-03 15:00:00,62.4,62.82,62.39,62.56,32344.0,61.1553,61.5669,61.1455,61.3121,32344.0
2020-09-03 15:30:00,62.54,62.86,62.45,62.77,66268.0,61.2925,61.6061,61.2043,61.5179,66268.0
2020-09-04 09:30:00,62.83,63.67,61.88,62.39,17696.0,61.5767,62.4,60.6457,61.1455,17696.0
2020-09-04 10:00:00,62.35,62.35,61.35,62.02,75000.0,61.1063,61.1063,60.1262,60.7829,75000.0
2020-09-04 10:30:00,61.9,61.99,61.21,61.44,58500.0,60.6653,60.7535,59.989,60.2144,58500.0
2020-09-04 11:00:00,61.47,61.48,60.75,60.75,11600.0,60.2438,60.2536,59.5382,59.5382,11600.0
2020-09-04 11:30:00,60.9,61.34,60.9,61.24,6592.0,59.6852,60.1164,59.6852,60.0184,6592.0
2020-09-04 12:00:00,61.27,61.27,60.93,61.27,5600.0,60.0478,60.0478,59.7146,60.0478,5600.0
2020-09-04 12:30:00,61.23,61.63,61.16,61.48,26800.0,60.0086,60.4007,59.94,60.2536,26800.0
2020-09-04 13:00:00,61.39,61.39,61.21,61.24,20772.0,60.1654,60.1654,59.989,60.0184,20772.0
2020-09-04 13:30:00,61.14,61.51,61.14,61.42,7200.0,59.9204,60.283,59.9204,60.1948,7200.0
2020-09-04 14:00:00,61.45,61.6,61.22,61.47,8752.0,60.2242,60.3713,59.9988,60.2438,8752.0
2020-09-04 14:30:00,61.57,62.04,61.56,62.03,14172.0,60.3419,60.8025,60.3321,60.7927,14172.0
2020-09-04 15:00:00,62.03,62.23,61.9,62.19,12556.0,60.7927,60.9887,60.6653,60.9495,12556.0
2020-09-04 15:30:00,62.06,62.12,61.5,61.6,45896.0,60.8221,60.8809,60.2732,60.3713,45896.0
2020-09-08 09:30:00,60.7,61.7,60.43,61.7,49920.0,59.4892,60.4693,59.2246,60.4693,49920.0
2020-09-08 10:00:00,61.44,61.63,60.98,61.51,126624.0,60.2144,60.4007,59.7636,60.283,126624.0
2020-09-08 10:30:00,61.44,61.93,61.43,61.6,172788.0,60.2144,60.6947,60.2046,60.3713,172788.0
2020-09-08 11:00:00,61.4,61.8,61.4,61.52,23556.0,60.1752,60.5673,60.1752,60.2929,23556.0
2020-09-08 11:30:00,61.51,61.51,61.05,61.3,10416.0,60.283,60.283,59.8322,60.0772,10416.0
2020-09-08 12:00:00,61.24,61.33,61.06,61.08,10800.0,60.0184,60.1066,59.842,59.8616,10800.0
2020-09-08 12:30:00,61.13,61.56,60.99,61.53,29604.0,59.9106,60.3321,59.7734,60.3027,29604.0
2020-09-08 13:00:00,61.62,61.99,61.47,61.99,17036.0,60.3909,60.7535,60.2438,60.7535,17036.0
2020-09-08 13:30:00,61.91,62.34,61.91,62.09,19192.0,60.6751,61.0965,60.6751,60.8515,19192.0
2020-09-08 14:00:00,62.09,62.22,61.8,61.8,21600.0,60.8515,60.9789,60.5673,60.5673,21600.0
2020-09-08 14:30:00,61.74,61.83,61.45,61.64,20016.0,60.5085,60.5967,60.2242,60.4105,20016.0
2020-09-08 15:00:00,61.61,61.83,61.43,61.8,18624.0,60.3811,60.5967,60.2046,60.5673,18624.0
2020-09-08 15:30:00,61.82,61.88,61.39,61.44,55464.0,60.5869,60.6457,60.1654,60.2144,55464.0
2020-09-09 09:30:00,62.27,62.47,61.88,62.35,18832.0,61.0279,61.2239,60.6457,61.1063,18832.0
2020-09-09 10:00:00,62.35,63.14,62.35,63.14,17200.0,61.1063,61.8805,61.1063,61.8805,17200.0
2020-09-09 10:30:00,63.18,63.67,62.87,62.92,67748.0,61.9197,62.4,61.6159,61.6649,67748.0
2020-09-09 11:00:00,62.95,62.95,62.65,62.86,10000.0,61.6943,61.6943,61.4003,61.6061,10000.0
2020-09-09 11:30:00,62.82,62.82,62.56,62.57,10500.0,61.5669,61.5669,61.3121,61.3219,10500.0
2020-09-09 12:00:00,62.64,62.68,62.54,62.68,9600.0,61.3905,61.4297,61.2925,61.4297,9600.0
2020-09-09 12:30:00,62.7,63.06,62.7,63.06,7600.0,61.4493,61.8021,61.4493,61.8021,7600.0
2020-09-09 13:00:00,62.99,63.14,62.98,63.13,11468.0,61.7335,61.8805,61.7237,61.8707,11468.0
2020-09-09 13:30:00,63.13,63.2,62.85,62.88,18856.0,61.8707,61.9393,61.5963,61.6257,18856.0
2020-09-09 14:00:00,62.81,63.04,62.71,62.8,51860.0,61.5571,61.7825,61.4591,61.5473,51860.0
2020-09-09 14:30:00,62.8,62.92,62.73,62.75,9200.0,61.5473,61.6649,61.4787,61.4983,9200.0
2020-09-09 15:00:00,62.81,62.92,62.81,62.88,10000.0,61.5571,61.6649,61.5571,61.6257,10000.0
2020-09-09 15:30:00,62.89,62.95,62.51,62.51,34668.0,61.6355,61.6943,61.2631,61.2631,34668.0
2020-09-10 09:30:00,62.48,62.85,62.48,62.66,6768.0,61.2337,61.5963,61.2337,61.4101,6768.0
2020-09-10 10:00:00,62.83,62.83,62.47,62.47,5944.0,61.5767,61.5767,61.2239,61.2239,5944.0
2020-09-10 10:30:00,62.43,62.82,62.43,62.46,9220.0,61.1847,61.5669,61.1847,61.2141,9220.0
2020-09-10 11:00:00,62.56,62.93,62.41,62.84,17628.0,61.3121,61.6747,61.1651,61.5865,17628.0
2020-09-10 11:30:00,62.85,63.02,62.63,62.63,27896.0,61.5963,61.7629,61.3807,61.3807,27896.0
2020-09-10 12:00:00,62.78,62.88,62.65,62.78,15608.0,61.5277,61.6257,61.4003,61.5277,15608.0
2020-09-10 12:30:00,62.77,62.96,62.63,62.93,14000.0,61.5179,61.7041,61.3807,61.6747,14000.0
2020-09-10 13:00:00,63.04,63.26,63.04,63.05,3600.0,61.7825,61.9981,61.7825,61.7923,3600.0
2020-09-10 13:30:00,63.2,63.22,62.93,62.93,12000.0,61.9393,61.9589,61.6747,61.6747,12000.0
2020-09-10 14:00:00,62.92,62.92,62.1,62.1,7600.0,61.6649,61.6649,60.8613,60.8613,7600.0
2020-09-10 14:30:00,62.1,62.35,62.02,62.35,7420.0,60.8613,61.1063,60.7829,61.1063,7420.0
2020-09-10 15:00:00,62.26,62.28,61.74,61.96,13600.0,61.0181,61.0377,60.5085,60.7241,13600.0
2020-09-10 15:30:00,61.97,61.99,61.52,61.58,45584.0,60.7339,60.7535,60.2929,60.3517,45584.0
2020-09-11 09:30:00,62.0,62.12,61.77,61.85,10728.0,60.7633,60.8809,60.5379,60.6163,10728.0
2020-09-11 10:00:00,61.93,62.16,61.84,61.87,8908.0,60.6947,60.9201,60.6065,60.6359,8908.0
2020-09-11 10:30:00,61.91,61.92,61.8,61.87,4640.0,60.6751,60.6849,60.5673,60.6359,4640.0
2020-09-11 11:00:00,61.82,61.99,61.64,61.64,7200.0,60.5869,60.7535,60.4105,60.4105,7200.0
2020-09-11 11:30:00,61.67,61.88,61.6,61.76,6400.0,60.4399,60.6457,60.3713,60.5281,6400.0
2020-09-11 12:00:00,61.87,62.06,61.81,61.99,4800.0,60.6359,60.8221,60.5771,60.7535,4800.0
2020-09-11 12:30:00,61.92,61.93,61.54,61.54,6000.0,60.6849,60.6947,60.3125,60.3125,6000.0
2020-09-11 13:00:00,61.51,61.52,61.3,61.3,6280.0,60.283,60.2929,60.0772,60.0772,6280.0
2020-09-11 13:30:00,61.2,61.41,61.18,61.38,3332.0,59.9792,60.185,59.9596,60.1556,3332.0
2020-09-11 14:00:00,61.2,61.44,61.13,61.36,6000.0,59.9792,60.2144,59.9106,60.136,6000.0
2020-09-11 14:30:00,61.31,61.52,61.3,61.42,7220.0,60.087,60.2929,60.0772,60.1948,7220.0
2020-09-11 15:00:00,61.39,61.51,61.3,61.43,15924.0,60.1654,60.283,60.0772,60.2046,15924.0
2020-09-11 15:30:00,61.45,61.45,60.87,60.96,53772.0,60.2242,60.2242,59.6558,59.744,53772.0
2020-09-14 09:30:00,61.58,62.09,61.02,61.69,5720.0,60.3517,60.8515,59.8028,60.4595,5720.0
2020-09-14 10:00:00,61.76,61.99,61.63,61.99,4808.0,60.5281,60.7535,60.4007,60.7535,4808.0
2020-09-14 10:30:00,62.04,62.04,61.56,61.71,5864.0,60.8025,60.8025,60.3321,60.4791,5864.0
2020-09-14 11:00:00,61.64,61.76,61.48,61.76,3648.0,60.4105,60.5281,60.2536,60.5281,3648.0
2020-09-14 11:30:00,61.97,61.97,61.8,61.93,4444.0,60.7339,60.7339,60.5673,60.6947,4444.0
2020-09-14 12:00:00,62.01,62.2,61.91,62.17,8400.0,60.7731,60.9593,60.6751,60.9299,8400.0
2020-09-14 12:30:00,62.17,62.26,62.12,62.26,6400.0,60.9299,61.0181,60.8809,61.0181,6400.0
2020-09-14 13:00:00,62.28,62.28,62.11,62.14,10740.0,61.0377,61.0377,60.8711,60.9005,10740.0
2020-09-14 13:30:00,62.25,62.59,62.25,62.38,13616.0,61.0083,61.3415,61.0083,61.1357,13616.0
2020-09-14 14:00:00,62.38,62.41,62.03,62.03,14400.0,61.1357,61.1651,60.7927,60.7927,14400.0
2020-09-14 14:30:00,62.12,62.12,61.8,61.92,11600.0,60.8809,60.8809,60.5673,60.6849,11600.0
2020-09-14 15:00:00,61.91,62.03,61.85,61.9,23036.0,60.6751,60.7927,60.6163,60.6653,23036.0
2020-09-14 15:30:00,61.87,62.1,61.77,61.88,49068.0,60.6359,60.8613,60.5379,60.6457,49068.0
2020-09-15 09:30:00,62.48,62.6,62.12,62.58,10032.0,61.2337,61.3513,60.8809,61.3317,10032.0
2020-09-15 10:00:00,62.83,62.83,62.53,62.58,3200.0,61.5767,61.5767,61.2827,61.3317,3200.0
2020-09-15 10:30:00,62.57,62.68,62.4,62.43,5600.0,61.3219,61.4297,61.1553,61.1847,5600.0
2020-09-15 11:00:00,62.51,62.59,62.45,62.52,7600.0,61.2631,61.3415,61.2043,61.2729,7600.0
2020-09-15 11:30:00,62.62,62.69,62.26,62.32,12000.0,61.3709,61.4395,61.0181,61.0769,12000.0
2020-09-15 12:00:00,62.34,62.35,62.2,62.26,14000.0,61.0965,61.1063,60.9593,61.0181,14000.0
2020-09-15 12:30:00,62.23,62.26,61.84,61.91,8988.0,60.9887,61.0181,60.6065,60.6751,8988.0
2020-09-15 13:00:00,61.93,62.07,61.84,61.85,10884.0,60.6947,60.8319,60.6065,60.6163,10884.0
2020-09-15 13:30:00,61.84,61.84,61.65,61.77,10212.0,60.6065,60.6065,60.4203,60.5379,10212.0
2020-09-15 14:00:00,61.72,61.77,61.57,61.69,19736.0,60.4889,60.5379,60.3419,60.4595,19736.0
2020-09-15 14:30:00,61.66,61.66,61.43,61.43,13320.0,60.4301,60.4301,60.2046,60.2046,13320.0
2020-09-15 15:00:00,61.47,61.51,61.14,61.28,32484.0,60.2438,60.283,59.9204,60.0576,32484.0
2020-09-15 15:30:00,61.26,61.49,61.21,61.4,73632.0,60.038,60.2634,59.989,60.1752,73632.0
2020-09-16 09:30:00,61.64,61.76,61.64,61.73,4276.0,60.4105,60.5281,60.4105,60.4987,4276.0
2020-09-16 10:00:00,61.45,61.72,61.45,61.55,5200.0,60.2242,60.4889,60.2242,60.3223,5200.0
2020-09-16 10:30:00,61.74,61.74,61.26,61.32,6000.0,60.5085,60.5085,60.038,60.0968,6000.0
2020-09-16 11:00:00,61.31,61.58,61.31,61.58,11208.0,60.087,60.3517,60.087,60.3517,11208.0
2020-09-16 11:30:00,61.6,61.6,61.34,61.49,5600.0,60.3713,60.3713,60.1164,60.2634,5600.0
2020-09-16 12:00:00,61.56,61.56,61.3,61.36,6000.0,60.3321,60.3321,60.0772,60.136,6000.0
2020-09-16 12:30:00,61.46,61.57,61.44,61.46,4400.0,60.234,60.3419,60.2144,60.234,4400.0
2020-09-16 13:00:00,61.48,61.57,61.37,61.37,4800.0,60.2536,60.3419,60.1458,60.1458,4800.0
2020-09-16 13:30:00,61.37,61.43,61.27,61.31,20796.0,60.1458,60.2046,60.0478,60.087,20796.0
2020-09-16 14:00:00,61.34,61.61,61.27,61.52,10800.0,60.1164,60.3811,60.0478,60.2929,10800.0
2020-09-16 14:30:00,61.64,61.64,61.34,61.37,7600.0,60.4105,60.4105,60.1164,60.1458,7600.0
2020-09-16 15:00:00,61.47,61.53,61.25,61.29,14388.0,60.2438,60.3027,60.0282,60.0674,14388.0
2020-09-16 15:30:00,61.2,61.35,61.05,61.15,26072.0,59.9792,60.1262,59.8322,59.9302,26072.0
2020-09-17 09:30:00,60.52,60.52,60.07,60.07,25784.0,59.3128,59.3128,58.8718,58.8718,25784.0
2020-09-17 10:00:00,60.19,61.1,60.19,61.06,37940.0,58.9894,59.8812,58.9894,59.842,37940.0
2020-09-17 10:30:00,61.12,61.52,60.94,61.36,35200.0,59.9008,60.2929,59.7244,60.136,35200.0
2020-09-17 11:00:00,61.37,61.63,61.36,61.63,186784.0,60.1458,60.4007,60.136,60.4007,186784.0
2020-09-17 11:30:00,61.73,61.76,61.36,61.54,19340.0,60.4987,60.5281,60.136,60.3125,19340.0
2020-09-17 12:00:00,61.46,61.52,61.09,61.09,134524.0,60.234,60.2929,59.8714,59.8714,134524.0
2020-09-17 12:30:00,61.14,61.27,61.14,61.26,5600.0,59.9204,60.0478,59.9204,60.038,5600.0
2020-09-17 13:00:00,61.25,61.27,60.96,61.04,5200.0,60.0282,60.0478,59.744,59.8224,5200.0
2020-09-17 13:30:00,61.14,61.18,61.09,61.13,8540.0,59.9204,59.9596,59.8714,59.9106,8540.0
2020-09-17 14:00:00,61.09,61.3,61.07,61.1,9004.0,59.8714,60.0772,59.8518,59.8812,9004.0
2020-09-17 14:30:00,61.12,61.15,60.98,61.12,4980.0,59.9008,59.9302,59.7636,59.9008,4980.0
2020-09-17 15:00:00,61.03,61.17,60.9,61.11,7632.0,59.8126,59.9498,59.6852,59.891,7632.0
2020-09-17 15:30:00,61.13,61.32,61.11,61.29,36488.0,59.9106,60.0968,59.891,60.0674,36488.0
2020-09-18 09:30:00,61.81,61.88,61.38,61.43,120688.0,60.5771,60.6457,60.1556,60.2046,120688.0
2020-09-18 10:00:00,61.44,61.6,61.08,61.08,16128.0,60.2144,60.3713,59.8616,59.8616,16128.0
2020-09-18 10:30:00,61.21,61.21,60.74,60.82,27912.0,59.989,59.989,59.5284,59.6068,27912.0
2020-09-18 11:00:00,60.8,61.02,60.8,60.98,18576.0,59.5872,59.8028,59.5872,59.7636,18576.0
2020-09-18 11:30:00,60.92,61.01,60.87,61.01,11128.0,59.7048,59.793,59.6558,59.793,11128.0
2020-09-18 12:00:00,60.97,60.98,60.61,60.61,4000.0,59.7538,59.7636,59.401,59.401,4000.0
2020-09-18 12:30:00,60.66,60.8,60.6,60.65,12800.0,59.45,59.5872,59.3912,59.4402,12800.0
2020-09-18 13:00:00,60.66,60.66,60.43,60.43,17868.0,59.45,59.45,59.2246,59.2246,17868.0
2020-09-18 13:30:00,60.23,60.51,60.23,60.43,12024.0,59.0286,59.303,59.0286,59.2246,12024.0
2020-09-18 14:00:00,60.46,60.48,60.31,60.34,9808.0,59.254,59.2736,59.107,59.1364,9808.0
2020-09-18 14:30:00,60.37,60.62,60.35,60.55,62616.0,59.1658,59.4108,59.1462,59.3422,62616.0
2020-09-18 15:00:00,60.61,60.61,60.4,60.49,64020.0,59.401,59.401,59.1952,59.2834,64020.0
2020-09-18 15:30:00,60.52,61.18,60.39,60.97,138776.0,59.3128,59.9596,59.1854,59.7538,138776.0
2020-09-21 09:30:00,60.18,60.5,59.58,59.79,8900.0,58.9796,59.2932,58.3915,58.5974,8900.0
2020-09-21 10:00:00,59.96,59.96,59.5,59.6,15188.0,58.764,58.764,58.3131,58.4111,15188.0
2020-09-21 10:30:00,59.5,59.67,59.46,59.57,27008.0,58.3131,58.4798,58.2739,58.3817,27008.0
2020-09-21 11:00:00,59.57,59.74,59.47,59.52,12304.0,58.3817,58.5484,58.2837,58.3327,12304.0
2020-09-21 11:30:00,59.42,59.65,59.3,59.65,12400.0,58.2347,58.4602,58.1171,58.4602,12400.0
2020-09-21 12:00:00,59.68,59.69,59.46,59.46,6400.0,58.4896,58.4994,58.2739,58.2739,6400.0
2020-09-21 12:30:00,59.46,59.56,59.25,59.27,6440.0,58.2739,58.3719,58.0681,58.0877,6440.0
2020-09-21 13:00:00,59.27,59.49,59.24,59.49,6000.0,58.0877,58.3033,58.0583,58.3033,6000.0
2020-09-21 13:30:00,59.38,59.43,59.22,59.3,22628.0,58.1955,58.2445,58.0387,58.1171,22628.0
2020-09-21 14:00:00,59.33,59.33,58.97,59.11,17000.0,58.1465,58.1465,57.7937,57.9309,17000.0
2020-09-21 14:30:00,59.01,59.18,58.94,59.17,11604.0,57.8329,57.9995,57.7643,57.9897,11604.0
2020-09-21 15:00:00,59.15,59.45,59.15,59.35,8400.0,57.9701,58.2641,57.9701,58.1661,8400.0
2020-09-21 15:30:00,59.42,59.6,59.28,59.43,125572.0,58.2347,58.4111,58.0975,58.2445,125572.0
2020-09-22 09:30:00,59.47,59.47,59.02,59.11,11132.0,58.2837,58.2837,57.8427,57.9309,11132.0
2020-09-22 10:00:00,59.19,59.19,58.95,59.05,11800.0,58.0093,58.0093,57.7741,57.8721,11800.0
2020-09-22 10:30:00,59.25,59.25,59.05,59.08,26504.0,58.0681,58.0681,57.8721,57.9015,26504.0
2020-09-22 11:00:00,58.98,59.45,58.91,59.45,9800.0,57.8035,58.2641,57.7349,58.2641,9800.0
2020-09-22 11:30:00,59.49,59.71,59.32,59.47,14800.0,58.3033,58.519,58.1367,58.2837,14800.0
2020-09-22 12:00:00,59.71,59.81,59.59,59.63,18400.0,58.519,58.617,58.4013,58.4406,18400.0
2020-09-22 12:30:00,59.66,59.94,59.65,59.74,30400.0,58.47,58.7444,58.4602,58.5484,30400.0
2020-09-22 13:00:00,59.73,60.02,59.67,59.96,16400.0,58.5386,58.8228,58.4798,58.764,16400.0
2020-09-22 13:30:00,59.99,60.29,59.94,60.23,16208.0,58.7934,59.0874,58.7444,59.0286,16208.0
2020-09-22 14:00:00,60.33,60.4,60.23,60.23,13400.0,59.1266,59.1952,59.0286,59.0286,13400.0
2020-09-22 14:30:00,60.26,60.4,60.26,60.32,6400.0,59.058,59.1952,59.058,59.1168,6400.0
2020-09-22 15:00:00,60.3,60.44,60.29,60.41,16592.0,59.0972,59.2344,59.0874,59.205,16592.0
2020-09-22 15:30:00,60.41,60.82,60.34,60.81,72308.0,59.205,59.6068,59.1364,59.597,72308.0
2020-09-23 09:30:00,60.97,61.62,60.11,60.49,13688.0,59.7538,60.3909,58.911,59.2834,13688.0
2020-09-23 10:00:00,60.57,61.3,60.57,61.3,6000.0,59.3618,60.0772,59.3618,60.0772,6000.0
2020-09-23 10:30:00,61.29,61.45,61.13,61.42,11576.0,60.0674,60.2242,59.9106,60.1948,11576.0
2020-09-23 11:00:00,61.64,62.04,61.61,61.88,25952.0,60.4105,60.8025,60.3811,60.6457,25952.0
2020-09-23 11:30:00,61.87,61.87,61.51,61.53,9748.0,60.6359,60.6359,60.283,60.3027,9748.0
2020-09-23 12:00:00,61.41,61.62,61.41,61.52,11624.0,60.185,60.3909,60.185,60.2929,11624.0
2020-09-23 12:30:00,61.54,62.05,61.54,61.99,22800.0,60.3125,60.8123,60.3125,60.7535,22800.0
2020-09-23 13:00:00,61.9,61.99,61.73,61.73,17128.0,60.6653,60.7535,60.4987,60.4987,17128.0
2020-09-23 13:30:00,61.68,61.7,61.52,61.6,10268.0,60.4497,60.4693,60.2929,60.3713,10268.0
2020-09-23 14:00:00,61.54,61.57,61.07,61.22,18400.0,60.3125,60.3419,59.8518,59.9988,18400.0
2020-09-23 14:30:00,61.23,61.44,61.16,61.27,65704.0,60.0086,60.2144,59.94,60.0478,65704.0
2020-09-23 15:00:00,61.23,61.25,60.88,60.88,26176.0,60.0086,60.0282,59.6656,59.6656,26176.0
2020-09-23 15:30:00,60.97,61.02,60.67,60.76,95036.0,59.7538,59.8028,59.4598,59.548,95036.0
2020-09-24 09:30:00,60.5,60.9,59.86,60.01,13564.0,59.2932,59.6852,58.666,58.813,13564.0
2020-09-24 10:00:00,60.08,60.53,59.8,59.85,15200.0,58.8816,59.3226,58.6072,58.6562,15200.0
2020-09-24 10:30:00,59.95,59.95,58.88,59.39,125852.0,58.7542,58.7542,57.7055,58.2053,125852.0
2020-09-24 11:00:00,59.4,59.56,59.0,59.51,12320.0,58.2151,58.3719,57.8231,58.3229,12320.0
2020-09-24 11:30:00,59.62,59.83,59.44,59.63,6000.0,58.4307,58.6366,58.2543,58.4406,6000.0
2020-09-24 12:00:00,59.64,59.64,59.28,59.37,10596.0,58.4504,58.4504,58.0975,58.1857,10596.0
2020-09-24 12:30:00,59.27,59.29,58.92,59.1,35800.0,58.0877,58.1073,57.7447,57.9211,35800.0
2020-09-24 13:00:00,59.18,59.21,58.84,58.88,13200.0,57.9995,58.0289,57.6663,57.7055,13200.0
2020-09-24 13:30:00,58.87,58.89,58.42,58.56,37628.0,57.6957,57.7153,57.2547,57.3919,37628.0
2020-09-24 14:00:00,58.49,58.49,58.01,58.1,29004.0,57.3233,57.3233,56.8529,56.9411,29004.0
2020-09-24 14:30:00,58.11,58.27,57.96,57.96,30320.0,56.9509,57.1077,56.8039,56.8039,30320.0
2020-09-24 15:00:00,57.98,58.03,57.43,57.47,61888.0,56.8235,56.8725,56.2844,56.3236,61888.0
2020-09-24 15:30:00,57.44,58.3,57.17,58.03,208420.0,56.2942,57.1371,56.0296,56.8725,208420.0
2020-09-25 09:30:00,58.24,58.46,57.59,58.09,47788.0,57.0783,57.2939,56.4412,56.9313,47788.0
2020-09-25 10:00:00,58.18,59.23,58.07,58.85,271996.0,57.0195,58.0485,56.9117,57.6761,271996.0
2020-09-25 10:30:00,58.76,58.87,58.58,58.63,17760.0,57.5879,57.6957,57.4115,57.4605,17760.0
2020-09-25 11:00:00,58.6,59.25,58.47,59.24,35020.0,57.4311,58.0681,57.3037,58.0583,35020.0
2020-09-25 11:30:00,59.28,59.44,59.17,59.23,10440.0,58.0975,58.2543,57.9897,58.0485,10440.0
2020-09-25 12:00:00,59.41,59.59,59.27,59.33,13704.0,58.2249,58.4013,58.0877,58.1465,13704.0
2020-09-25 12:30:00,59.3,59.9,59.24,59.63,77348.0,58.1171,58.7052,58.0583,58.4406,77348.0
2020-09-25 13:00:00,59.65,59.8,59.57,59.6,56996.0,58.4602,58.6072,58.3817,58.4111,56996.0
2020-09-25 13:30:00,59.63,59.67,59.49,59.65,21600.0,58.4406,58.4798,58.3033,58.4602,21600.0
2020-09-25 14:00:00,59.65,59.99,59.63,59.99,18020.0,58.4602,58.7934,58.4406,58.7934,18020.0
2020-09-25 14:30:00,59.94,60.27,59.89,60.27,35216.0,58.7444,59.0678,58.6954,59.0678,35216.0
2020-09-25 15:00:00,60.27,60.56,60.2,60.43,29640.0,59.0678,59.352,58.9992,59.2246,29640.0
2020-09-25 15:30:00,60.44,60.49,60.25,60.46,59936.0,59.2344,59.2834,59.0482,59.254,59936.0
2020-09-28 09:30:00,61.0,61.25,60.51,61.1,18400.0,59.7832,60.0282,59.303,59.8812,18400.0
2020-09-28 10:00:00,61.25,61.81,61.21,61.63,4800.0,60.0282,60.5771,59.989,60.4007,4800.0
2020-09-28 10:30:00,61.66,61.66,61.07,61.08,9980.0,60.4301,60.4301,59.8518,59.8616,9980.0
2020-09-28 11:00:00,61.18,61.34,61.14,61.15,8920.0,59.9596,60.1164,59.9204,59.9302,8920.0
2020-09-28 11:30:00,61.16,61.25,61.08,61.17,8000.0,59.94,60.0282,59.8616,59.9498,8000.0
2020-09-28 12:00:00,61.19,61.26,60.99,61.03,11056.0,59.9694,60.038,59.7734,59.8126,11056.0
2020-09-28 12:30:00,60.97,61.13,60.97,61.13,4400.0,59.7538,59.9106,59.7538,59.9106,4400.0
2020-09-28 13:00:00,61.14,61.14,60.88,60.95,12400.0,59.9204,59.9204,59.6656,59.7342,12400.0
2020-09-28 13:30:00,60.93,61.23,60.93,61.17,12804.0,59.7146,60.0086,59.7146,59.9498,12804.0
2020-09-28 14:00:00,61.17,61.17,60.88,60.88,22456.0,59.9498,59.9498,59.6656,59.6656,22456.0
2020-09-28 14:30:00,60.95,60.97,60.75,60.82,13700.0,59.7342,59.7538,59.5382,59.6068,13700.0
2020-09-28 15:00:00,60.85,60.99,60.77,60.77,20688.0,59.6362,59.7734,59.5578,59.5578,20688.0
2020-09-28 15:30:00,60.76,61.03,60.6,60.96,49008.0,59.548,59.8126,59.3912,59.744,49008.0
2020-09-29 09:30:00,61.02,62.23,60.73,61.99,45464.0,59.8028,60.9887,59.5186,60.7535,45464.0
2020-09-29 10:00:00,62.12,62.4,62.12,62.21,25644.0,60.8809,61.1553,60.8809,60.9691,25644.0
2020-09-29 10:30:00,62.04,62.04,61.52,61.67,35332.0,60.8025,60.8025,60.2929,60.4399,35332.0
2020-09-29 11:00:00,61.54,61.86,61.39,61.79,59396.0,60.3125,60.6261,60.1654,60.5575,59396.0
2020-09-29 11:30:00,61.85,61.85,61.41,61.47,15236.0,60.6163,60.6163,60.185,60.2438,15236.0
2020-09-29 12:00:00,61.44,61.48,61.34,61.48,9808.0,60.2144,60.2536,60.1164,60.2536,9808.0
2020-09-29 12:30:00,61.51,61.74,61.5,61.66,10000.0,60.283,60.5085,60.2732,60.4301,10000.0
2020-09-29 13:00:00,61.56,61.59,61.34,61.52,21608.0,60.3321,60.3615,60.1164,60.2929,21608.0
2020-09-29 13:30:00,61.52,61.64,61.48,61.61,10400.0,60.2929,60.4105,60.2536,60.3811,10400.0
2020-09-29 14:00:00,61.62,61.67,61.48,61.66,13504.0,60.3909,60.4399,60.2536,60.4301,13504.0
2020-09-29 14:30:00,61.6,62.16,61.6,61.88,61644.0,60.3713,60.9201,60.3713,60.6457,61644.0
2020-09-29 15:00:00,61.82,61.82,61.6,61.66,12804.0,60.5869,60.5869,60.3713,60.4301,12804.0
2020-09-29 15:30:00,61.66,61.81,61.55,61.69,53164.0,60.4301,60.5771,60.3223,60.4595,53164.0
2020-09-30 09:30:00,62.31,62.38,61.85,62.25,53976.0,61.0671,61.1357,60.6163,61.0083,53976.0
2020-09-30 10:00:00,62.33,62.38,62.08,62.14,52684.0,61.0867,61.1357,60.8417,60.9005,52684.0
2020-09-30 10:30:00,62.15,62.2,61.99,62.13,46840.0,60.9103,60.9593,60.7535,60.8907,46840.0
2020-09-30 11:00:00,62.08,62.4,62.06,62.35,42848.0,60.8417,61.1553,60.8221,61.1063,42848.0
2020-09-30 11:30:00,62.32,62.38,62.25,62.25,23144.0,61.0769,61.1357,61.0083,61.0083,23144.0
2020-09-30 12:00:00,62.23,62.38,62.18,62.37,21900.0,60.9887,61.1357,60.9397,61.1259,21900.0
2020-09-30 12:30:00,62.35,62.39,62.0,62.06,14816.0,61.1063,61.1455,60.7633,60.8221,14816.0
2020-09-30 13:00:00,62.03,62.03,61.86,61.97,17232.0,60.7927,60.7927,60.6261,60.7339,17232.0
2020-09-30 13:30:00,62.0,62.3,62.0,62.29,15476.0,60.7633,61.0573,60.7633,61.0475,15476.0
2020-09-30 14:00:00,62.26,62.27,61.88,62.02,17592.0,61.0181,61.0279,60.6457,60.7829,17592.0
2020-09-30 14:30:00,62.04,62.04,61.44,61.63,23088.0,60.8025,60.8025,60.2144,60.4007,23088.0
2020-09-30 15:00:00,61.65,61.83,61.35,61.56,21848.0,60.4203,60.5967,60.1262,60.3321,21848.0
2020-09-30 15:30:00,61.44,62.11,61.44,61.92,96184.0,60.2144,60.8711,60.2144,60.6849,96184.0
2020-10-01 09:30:00,61.9,63.0,61.9,62.71,40764.0,60.6653,61.7433,60.6653,61.4591,40764.0
2020-10-01 10:00:00,62.49,62.85,62.29,62.31,25108.0,61.2435,61.5963,61.0475,61.0671,25108.0
2020-10-01 10:30:00,62.37,62.49,62.01,62.07,10964.0,61.1259,61.2435,60.7731,60.8319,10964.0
2020-10-01 11:00:00,62.2,62.2,61.86,61.97,18888.0,60.9593,60.9593,60.6261,60.7339,18888.0
2020-10-01 11:30:00,62.12,62.27,61.81,62.01,14252.0,60.8809,61.0279,60.5771,60.7731,14252.0
2020-10-01 12:00:00,62.06,62.12,61.79,61.94,13292.0,60.8221,60.8809,60.5575,60.7045,13292.0
2020-10-01 12:30:00,61.98,62.02,61.83,61.84,20272.0,60.7437,60.7829,60.5967,60.6065,20272.0
2020-10-01 13:00:00,61.84,61.99,61.81,61.94,14796.0,60.6065,60.7535,60.5771,60.7045,14796.0
2020-10-01 13:30:00,62.07,62.21,61.93,62.02,23300.0,60.8319,60.9691,60.6947,60.7829,23300.0
2020-10-01 14:00:00,62.02,62.09,61.7,61.9,126128.0,60.7829,60.8515,60.4693,60.6653,126128.0
2020-10-01 14:30:00,62.02,62.03,61.81,62.02,54136.0,60.7829,60.7927,60.5771,60.7829,54136.0
2020-10-01 15:00:00,62.06,62.15,61.68,61.77,42036.0,60.8221,60.9103,60.4497,60.5379,42036.0
2020-10-01 15:30:00,61.77,62.17,61.77,62.16,97460.0,60.5379,60.9299,60.5379,60.9201,97460.0
2020-10-02 09:30:00,61.5,62.08,61.5,61.71,13956.0,60.2732,60.8417,60.2732,60.4791,13956.0
2020-10-02 10:00:00,61.71,61.91,61.61,61.77,32888.0,60.4791,60.6751,60.3811,60.5379,32888.0
2020-10-02 10:30:00,61.67,61.92,61.46,61.92,12800.0,60.4399,60.6849,60.234,60.6849,12800.0
2020-10-02 11:00:00,61.81,61.91,61.61,61.69,37808.0,60.5771,60.6751,60.3811,60.4595,37808.0
2020-10-02 11:30:00,61.76,61.92,61.52,61.52,16216.0,60.5281,60.6849,60.2929,60.2929,16216.0
2020-10-02 12:00:00,61.54,61.96,61.46,61.9,27260.0,60.3125,60.7241,60.234,60.6653,27260.0
2020-10-02 12:30:00,61.96,62.19,61.96,62.01,7384.0,60.7241,60.9495,60.7241,60.7731,7384.0
2020-10-02 13:00:00,61.9,61.99,61.69,61.99,7600.0,60.6653,60.7535,60.4595,60.7535,7600.0
2020-10-02 13:30:00,61.85,61.89,61.67,61.71,42408.0,60.6163,60.6555,60.4399,60.4791,42408.0
2020-10-02 14:00:00,61.74,61.92,61.66,61.74,10196.0,60.5085,60.6849,60.4301,60.5085,10196.0
2020-10-02 14:30:00,61.77,61.84,61.69,61.82,16836.0,60.5379,60.6065,60.4595,60.5869,16836.0
2020-10-02 15:00:00,61.82,61.93,61.7,61.93,16996.0,60.5869,60.6947,60.4693,60.6947,16996.0
2020-10-02 15:30:00,61.78,61.95,61.58,61.74,114092.0,60.5477,60.7143,60.3517,60.5085,114092.0
2020-10-05 09:30:00,61.97,63.02,61.97,62.63,194260.0,60.7339,61.7629,60.7339,61.3807,194260.0
2020-10-05 10:00:00,62.72,63.05,62.67,62.85,19076.0,61.4689,61.7923,61.4199,61.5963,19076.0
2020-10-05 10:30:00,62.94,63.05,62.73,62.94,21704.0,61.6845,61.7923,61.4787,61.6845,21704.0
2020-10-05 11:00:00,62.82,62.89,62.65,62.88,18356.0,61.5669,61.6355,61.4003,61.6257,18356.0
2020-10-05 11:30:00,62.81,62.81,62.4,62.6,6400.0,61.5571,61.5571,61.1553,61.3513,6400.0
2020-10-05 12:00:00,62.46,62.54,62.36,62.54,5384.0,61.2141,61.2925,61.1161,61.2925,5384.0
2020-10-05 12:30:00,62.55,62.55,62.41,62.49,8800.0,61.3023,61.3023,61.1651,61.2435,8800.0
2020-10-05 13:00:00,62.56,62.81,62.36,62.36,7680.0,61.3121,61.5571,61.1161,61.1161,7680.0
2020-10-05 13:30:00,62.41,62.64,62.39,62.46,14488.0,61.1651,61.3905,61.1455,61.2141,14488.0
2020-10-05 14:00:00,62.5,62.59,62.48,62.52,10968.0,61.2533,61.3415,61.2337,61.2729,10968.0
2020-10-05 14:30:00,62.53,62.64,62.43,62.64,12968.0,61.2827,61.3905,61.1847,61.3905,12968.0
2020-10-05 15:00:00,62.57,62.85,62.49,62.85,17836.0,61.3219,61.5963,61.2435,61.5963,17836.0
2020-10-05 15:30:00,62.74,63.12,62.71,63.12,38980.0,61.4885,61.8609,61.4591,61.8609,38980.0
2020-10-06 09:30:00,63.25,63.51,63.03,63.23,8812.0,61.9883,62.2432,61.7727,61.9687,8812.0
2020-10-06 10:00:00,63.13,63.91,63.06,63.7,10252.0,61.8707,62.6352,61.8021,62.4294,10252.0
2020-10-06 10:30:00,63.76,64.08,63.27,63.65,16768.0,62.4882,62.8018,62.0079,62.3804,16768.0
2020-10-06 11:00:00,63.62,63.66,63.34,63.54,15392.0,62.351,62.3902,62.0765,62.2726,15392.0
2020-10-06 11:30:00,63.87,63.9,63.77,63.85,6800.0,62.596,62.6254,62.498,62.5764,6800.0
2020-10-06 12:00:00,63.72,63.86,63.72,63.75,11200.0,62.449,62.5862,62.449,62.4784,11200.0
2020-10-06 12:30:00,63.76,64.04,63.76,63.98,8800.0,62.4882,62.7626,62.4882,62.7038,8800.0
2020-10-06 13:00:00,63.94,64.32,63.93,64.1,16384.0,62.6646,63.037,62.6548,62.8214,16384.0
2020-10-06 13:30:00,64.13,64.36,64.13,64.33,12568.0,62.8508,63.0762,62.8508,63.0468,12568.0
2020-10-06 14:00:00,64.3,64.55,64.3,64.54,6552.0,63.0174,63.2624,63.0174,63.2526,6552.0
2020-10-06 14:30:00,64.49,64.66,63.82,64.06,22216.0,63.2036,63.3702,62.547,62.7822,22216.0
2020-10-06 15:00:00,64.02,64.12,63.73,64.0,32820.0,62.743,62.841,62.4588,62.7234,32820.0
2020-10-06 15:30:00,63.82,64.43,63.81,64.05,146472.0,62.547,63.1448,62.5372,62.7724,146472.0
2020-10-07 09:30:00,64.36,65.07,64.02,64.94,15204.0,63.0762,63.772,62.743,63.6446,15204.0
2020-10-07 10:00:00,64.87,65.25,64.87,65.21,203104.0,63.576,63.9484,63.576,63.9092,203104.0
2020-10-07 10:30:00,65.08,65.12,64.98,65.12,5856.0,63.7818,63.821,63.6838,63.821,5856.0
2020-10-07 11:00:00,65.18,65.39,65.16,65.37,8844.0,63.8798,64.0857,63.8602,64.0661,8844.0
2020-10-07 11:30:00,65.55,65.84,65.55,65.7,19352.0,64.2425,64.5267,64.2425,64.3895,19352.0
2020-10-07 12:00:00,65.78,65.78,65.49,65.49,7044.0,64.4679,64.4679,64.1837,64.1837,7044.0
2020-10-07 12:30:00,65.53,65.7,65.53,65.65,4400.0,64.2229,64.3895,64.2229,64.3405,4400.0
2020-10-07 13:00:00,65.63,65.72,65.63,65.72,5788.0,64.3209,64.4091,64.3209,64.4091,5788.0
2020-10-07 13:30:00,65.76,65.94,65.7,65.8,10144.0,64.4483,64.6247,64.3895,64.4875,10144.0
2020-10-07 14:00:00,65.8,65.8,65.64,65.7,4400.0,64.4875,64.4875,64.3307,64.3895,4400.0
2020-10-07 14:30:00,65.78,65.88,65.7,65.87,7200.0,64.4679,64.5659,64.3895,64.5561,7200.0
2020-10-07 15:00:00,65.88,66.07,65.87,65.96,20528.0,64.5659,64.7521,64.5561,64.6443,20528.0
2020-10-07 15:30:00,65.98,66.22,65.9,66.04,42620.0,64.6639,64.8991,64.5855,64.7227,42620.0
2020-10-08 09:30:00,65.91,66.11,65.52,65.92,24908.0,64.5953,64.7913,64.2131,64.6051,24908.0
2020-10-08 10:00:00,66.0,66.18,65.71,65.94,9184.0,64.6835,64.8599,64.3993,64.6247,9184.0
2020-10-08 10:30:00,65.85,66.15,65.74,65.83,6040.0,64.5365,64.8305,64.4287,64.5169,6040.0
2020-10-08 11:00:00,65.78,65.98,65.57,65.82,25492.0,64.4679,64.6639,64.2621,64.5071,25492.0
2020-10-08 11:30:00,65.81,66.01,65.71,65.81,14856.0,64.4973,64.6933,64.3993,64.4973,14856.0
2020-10-08 12:00:00,65.86,65.91,65.81,65.82,7604.0,64.5463,64.5953,64.4973,64.5071,7604.0
2020-10-08 12:30:00,65.89,65.89,65.52,65.66,4600.0,64.5757,64.5757,64.2131,64.3503,4600.0
2020-10-08 13:00:00,65.71,65.71,65.42,65.43,12400.0,64.3993,64.3993,64.1151,64.1249,12400.0
2020-10-08 13:30:00,65.43,65.51,65.15,65.27,116800.0,64.1249,64.2033,63.8504,63.968,116800.0
2020-10-08 14:00:00,65.32,65.41,65.05,65.36,62800.0,64.0171,64.1053,63.7524,64.0563,62800.0
2020-10-08 14:30:00,65.49,65.73,65.34,65.44,6256.0,64.1837,64.4189,64.0367,64.1347,6256.0
2020-10-08 15:00:00,65.53,65.61,65.43,65.48,12000.0,64.2229,64.3013,64.1249,64.1739,12000.0
2020-10-08 15:30:00,65.51,65.73,65.37,65.37,94720.0,64.2033,64.4189,64.0661,64.0661,94720.0
2020-10-09 09:30:00,66.0,66.0,65.38,65.54,12932.0,64.6835,64.6835,64.0759,64.2327,12932.0
2020-10-09 10:00:00,65.34,65.75,65.26,65.75,7124.0,64.0367,64.4385,63.9582,64.4385,7124.0
2020-10-09 10:30:00,65.61,65.86,65.61,65.85,3600.0,64.3013,64.5463,64.3013,64.5365,3600.0
2020-10-09 11:00:00,65.84,65.84,65.69,65.78,17396.0,64.5267,64.5267,64.3797,64.4679,17396.0
2020-10-09 11:30:00,65.92,66.1,65.79,65.98,8816.0,64.6051,64.7815,64.4777,64.6639,8816.0
2020-10-09 12:00:00,65.9,66.06,65.87,65.91,12440.0,64.5855,64.7423,64.5561,64.5953,12440.0
2020-10-09 12:30:00,65.91,66.08,65.85,66.03,14796.0,64.5953,64.7619,64.5365,64.7129,14796.0
2020-10-09 13:00:00,66.1,66.11,65.85,65.85,10096.0,64.7815,64.7913,64.5365,64.5365,10096.0
2020-10-09 13:30:00,65.96,65.99,65.74,65.78,20676.0,64.6443,64.6737,64.4287,64.4679,20676.0
2020-10-09 14:00:00,65.82,66.08,65.78,65.98,59544.0,64.5071,64.7619,64.4679,64.6639,59544.0
2020-10-09 14:30:00,65.96,66.03,65.85,65.89,82860.0,64.6443,64.7129,64.5365,64.5757,82860.0
2020-10-09 15:00:00,65.88,66.22,65.88,66.22,48360.0,64.5659,64.8991,64.5659,64.8991,48360.0
2020-10-09 15:30:00,66.17,66.39,66.15,66.34,30732.0,64.8501,65.0657,64.8305,65.0167,30732.0
2020-10-12 09:30:00,66.88,66.91,66.04,66.38,5992.0,65.5459,65.5753,64.7227,65.0559,5992.0
2020-10-12 10:00:00,66.46,66.84,66.46,66.82,4800.0,65.1343,65.5067,65.1343,65.4871,4800.0
2020-10-12 10:30:00,66.77,66.88,66.71,66.88,3920.0,65.4381,65.5459,65.3793,65.5459,3920.0
2020-10-12 11:00:00,67.19,67.24,66.98,67.04,6000.0,65.8497,65.8988,65.6439,65.7027,6000.0
2020-10-12 11:30:00,67.09,67.2,67.08,67.2,2028.0,65.7517,65.8596,65.7419,65.8596,2028.0
2020-10-12 12:00:00,66.88,66.88,66.78,66.87,4832.0,65.5459,65.5459,65.4479,65.5361,4832.0
2020-10-12 12:30:00,66.79,66.94,66.77,66.88,6744.0,65.4577,65.6047,65.4381,65.5459,6744.0
2020-10-12 13:00:00,66.86,66.9,66.82,66.9,5224.0,65.5263,65.5655,65.4871,65.5655,5224.0
2020-10-12 13:30:00,66.97,67.14,66.84,67.03,9200.0,65.6341,65.8007,65.5067,65.6929,9200.0
2020-10-12 14:00:00,67.03,67.22,67.03,67.22,7052.0,65.6929,65.8792,65.6929,65.8792,7052.0
2020-10-12 14:30:00,67.24,67.36,67.18,67.23,7988.0,65.8988,66.0164,65.8399,65.889,7988.0
2020-10-12 15:00:00,67.23,67.28,67.13,67.13,6600.0,65.889,65.938,65.7909,65.7909,6600.0
2020-10-12 15:30:00,67.2,67.24,66.83,67.04,38400.0,65.8596,65.8988,65.4969,65.7027,38400.0
2020-10-13 09:30:00,67.12,67.82,67.12,67.65,122164.0,65.7811,66.4672,65.7811,66.3006,122164.0
2020-10-13 10:00:00,67.65,67.65,66.85,67.23,70228.0,66.3006,66.3006,65.5165,65.889,70228.0
2020-10-13 10:30:00,66.89,67.56,66.78,67.56,10000.0,65.5557,66.2124,65.4479,66.2124,10000.0
2020-10-13 11:00:00,67.48,67.57,67.24,67.24,12000.0,66.134,66.2222,65.8988,65.8988,12000.0
2020-10-13 11:30:00,67.29,67.37,67.09,67.35,6412.0,65.9478,66.0262,65.7517,66.0066,6412.0
2020-10-13 12:00:00,67.32,67.32,66.9,66.9,15360.0,65.9772,65.9772,65.5655,65.5655,15360.0
2020-10-13 12:30:00,67.01,67.01,66.8,66.8,10532.0,65.6733,65.6733,65.4675,65.4675,10532.0
2020-10-13 13:00:00,66.8,67.08,66.63,66.92,26152.0,65.4675,65.7419,65.3009,65.5851,26152.0
2020-10-13 13:30:00,66.98,67.03,66.83,66.86,23280.0,65.6439,65.6929,65.4969,65.5263,23280.0
2020-10-13 14:00:00,66.85,67.33,66.85,66.97,32616.0,65.5165,65.987,65.5165,65.6341,32616.0
2020-10-13 14:30:00,66.95,67.25,66.95,67.25,8400.0,65.6145,65.9086,65.6145,65.9086,8400.0
2020-10-13 15:00:00,67.24,67.48,67.13,67.44,6000.0,65.8988,66.134,65.7909,66.0948,6000.0
2020-10-13 15:30:00,67.4,67.54,67.36,67.48,27452.0,66.0556,66.1928,66.0164,66.134,27452.0
2020-10-14 09:30:00,67.58,68.16,67.54,67.89,9676.0,66.232,66.8004,66.1928,66.5358,9676.0
2020-10-14 10:00:00,67.87,68.03,67.54,67.54,22492.0,66.5162,66.673,66.1928,66.1928,22492.0
2020-10-14 10:30:00,67.58,67.81,67.4,67.62,6800.0,66.232,66.4574,66.0556,66.2712,6800.0
2020-10-14 11:00:00,67.63,67.8,67.58,67.58,5920.0,66.281,66.4476,66.232,66.232,5920.0
2020-10-14 11:30:00,67.65,67.65,67.04,67.04,5600.0,66.3006,66.3006,65.7027,65.7027,5600.0
2020-10-14 12:00:00,67.01,67.02,66.65,66.76,18404.0,65.6733,65.6831,65.3205,65.4283,18404.0
2020-10-14 12:30:00,66.75,66.96,66.71,66.74,12136.0,65.4185,65.6243,65.3793,65.4087,12136.0
2020-10-14 13:00:00,66.67,66.87,66.64,66.74,19508.0,65.3401,65.5361,65.3107,65.4087,19508.0
2020-10-14 13:30:00,66.73,66.82,66.7,66.82,8728.0,65.3989,65.4871,65.3695,65.4871,8728.0
2020-10-14 14:00:00,66.92,66.97,66.88,66.95,6000.0,65.5851,65.6341,65.5459,65.6145,6000.0
2020-10-14 14:30:00,66.94,67.13,66.85,67.13,12000.0,65.6047,65.7909,65.5165,65.7909,12000.0
2020-10-14 15:00:00,67.1,67.36,67.09,67.18,11760.0,65.7615,66.0164,65.7517,65.8399,11760.0
2020-10-14 15:30:00,67.2,67.26,66.99,67.23,83588.0,65.8596,65.9184,65.6537,65.889,83588.0
2020-10-15 09:30:00,66.64,66.91,66.4,66.63,189704.0,65.3107,65.5753,65.0755,65.3009,189704.0
2020-10-15 10:00:00,66.62,66.81,66.47,66.53,10012.0,65.2911,65.4773,65.1441,65.2029,10012.0
2020-10-15 10:30:00,66.65,66.65,66.12,66.41,17624.0,65.3205,65.3205,64.8011,65.0853,17624.0
2020-10-15 11:00:00,66.29,66.93,66.29,66.81,112800.0,64.9677,65.5949,64.9677,65.4773,112800.0
2020-10-15 11:30:00,66.81,66.95,66.45,66.61,13648.0,65.4773,65.6145,65.1245,65.2813,13648.0
2020-10-15 12:00:00,66.54,66.76,66.49,66.68,8400.0,65.2127,65.4283,65.1637,65.3499,8400.0
2020-10-15 12:30:00,66.62,66.66,66.44,66.49,9600.0,65.2911,65.3303,65.1147,65.1637,9600.0
2020-10-15 13:00:00,66.48,66.81,66.48,66.73,9600.0,65.1539,65.4773,65.1539,65.3989,9600.0
2020-10-15 13:30:00,66.65,66.73,66.52,66.58,3500.0,65.3205,65.3989,65.1931,65.2519,3500.0
2020-10-15 14:00:00,66.62,66.63,66.53,66.6,6000.0,65.2911,65.3009,65.2029,65.2715,6000.0
2020-10-15 14:30:00,66.52,66.6,66.48,66.49,12040.0,65.1931,65.2715,65.1539,65.1637,12040.0
2020-10-15 15:00:00,66.54,66.57,66.49,66.54,14444.0,65.2127,65.2421,65.1637,65.2127,14444.0
2020-10-15 15:30:00,66.54,66.61,66.31,66.45,46260.0,65.2127,65.2813,64.9873,65.1245,46260.0
2020-10-16 09:30:00,66.77,66.85,66.51,66.85,55828.0,65.4381,65.5165,65.1833,65.5165,55828.0
2020-10-16 10:00:00,67.1,67.67,67.09,67.48,18760.0,65.7615,66.3202,65.7517,66.134,18760.0
2020-10-16 10:30:00,67.42,67.42,67.01,67.02,5224.0,66.0752,66.0752,65.6733,65.6831,5224.0
2020-10-16 11:00:00,67.03,67.03,66.83,66.98,14400.0,65.6929,65.6929,65.4969,65.6439,14400.0
2020-10-16 11:30:00,67.11,67.11,66.94,67.02,7600.0,65.7713,65.7713,65.6047,65.6831,7600.0
2020-10-16 12:00:00,67.03,67.03,66.71,66.72,7600.0,65.6929,65.6929,65.3793,65.3891,7600.0
2020-10-16 12:30:00,66.73,66.86,66.71,66.83,14152.0,65.3989,65.5263,65.3793,65.4969,14152.0
2020-10-16 13:00:00,66.82,66.83,66.74,66.78,11016.0,65.4871,65.4969,65.4087,65.4479,11016.0
2020-10-16 13:30:00,66.75,66.75,66.54,66.6,21556.0,65.4185,65.4185,65.2127,65.2715,21556.0
2020-10-16 14:00:00,66.61,66.63,66.5,66.62,6580.0,65.2813,65.3009,65.1735,65.2911,6580.0
2020-10-16 14:30:00,66.62,66.77,66.61,66.73,8436.0,65.2911,65.4381,65.2813,65.3989,8436.0
2020-10-16 15:00:00,66.75,66.75,66.57,66.57,6000.0,65.4185,65.4185,65.2421,65.2421,6000.0
2020-10-16 15:30:00,66.62,66.62,66.22,66.47,78260.0,65.2911,65.2911,64.8991,65.1441,78260.0
2020-10-19 09:30:00,66.66,67.32,66.66,67.03,7028.0,65.3303,65.9772,65.3303,65.6929,7028.0
2020-10-19 10:00:00,66.83,67.22,66.83,67.08,14284.0,65.4969,65.8792,65.4969,65.7419,14284.0
2020-10-19 10:30:00,67.21,67.21,66.86,67.07,13800.0,65.8694,65.8694,65.5263,65.7321,13800.0
2020-10-19 11:00:00,67.1,67.18,66.83,67.09,13344.0,65.7615,65.8399,65.4969,65.7517,13344.0
2020-10-19 11:30:00,67.08,67.17,66.97,67.17,15600.0,65.7419,65.8301,65.6341,65.8301,15600.0
2020-10-19 12:00:00,67.08,67.11,66.97,67.11,14472.0,65.7419,65.7713,65.6341,65.7713,14472.0
2020-10-19 12:30:00,67.2,67.2,67.1,67.13,3600.0,65.8596,65.8596,65.7615,65.7909,3600.0
2020-10-19 13:00:00,67.08,67.12,66.94,67.08,13600.0,65.7419,65.7811,65.6047,65.7419,13600.0
2020-10-19 13:30:00,67.03,67.06,66.64,66.64,23964.0,65.6929,65.7223,65.3107,65.3107,23964.0
2020-10-19 14:00:00,66.64,66.86,66.41,66.41,22016.0,65.3107,65.5263,65.0853,65.0853,22016.0
2020-10-19 14:30:00,66.43,66.43,66.0,66.09,19276.0,65.1049,65.1049,64.6835,64.7717,19276.0
2020-10-19 15:00:00,66.09,66.29,66.02,66.23,29356.0,64.7717,64.9677,64.7031,64.9089,29356.0
2020-10-19 15:30:00,66.21,66.58,65.9,66.14,101132.0,64.8893,65.2519,64.5855,64.8207,101132.0
2020-10-20 09:30:00,66.33,66.78,65.94,66.78,11096.0,65.0069,65.4479,64.6247,65.4479,11096.0
2020-10-20 10:00:00,66.83,66.91,66.7,66.7,7924.0,65.4969,65.5753,65.3695,65.3695,7924.0
2020-10-20 10:30:00,66.15,66.53,66.15,66.31,3764.0,64.8305,65.2029,64.8305,64.9873,3764.0
2020-10-20 11:00:00,66.32,66.45,66.21,66.45,7524.0,64.9971,65.1245,64.8893,65.1245,7524.0
2020-10-20 11:30:00,66.42,66.49,66.35,66.37,8000.0,65.0951,65.1637,65.0265,65.0461,8000.0
2020-10-20 12:00:00,66.4,66.53,66.36,66.53,10912.0,65.0755,65.2029,65.0363,65.2029,10912.0
2020-10-20 12:30:00,66.52,66.74,66.52,66.6,8076.0,65.1931,65.4087,65.1931,65.2715,8076.0
2020-10-20 13:00:00,66.5,66.6,66.33,66.44,20400.0,65.1735,65.2715,65.0069,65.1147,20400.0
2020-10-20 13:30:00,66.49,66.54,66.28,66.4,11860.0,65.1637,65.2127,64.9579,65.0755,11860.0
2020-10-20 14:00:00,66.5,66.5,66.38,66.42,6008.0,65.1735,65.1735,65.0559,65.0951,6008.0
2020-10-20 14:30:00,66.45,66.5,66.34,66.44,12936.0,65.1245,65.1735,65.0167,65.1147,12936.0
2020-10-20 15:00:00,66.44,66.47,66.23,66.23,28120.0,65.1147,65.1441,64.9089,64.9089,28120.0
2020-10-20 15:30:00,66.14,66.44,66.07,66.22,48184.0,64.8207,65.1147,64.7521,64.8991,48184.0
2020-10-21 09:30:00,66.32,67.14,65.94,66.32,34172.0,64.9971,65.8007,64.6247,64.9971,34172.0
2020-10-21 10:00:00,66.29,66.37,66.08,66.31,19764.0,64.9677,65.0461,64.7619,64.9873,19764.0
2020-10-21 10:30:00,66.27,66.27,65.98,66.06,40628.0,64.9481,64.9481,64.6639,64.7423,40628.0
2020-10-21 11:00:00,65.98,65.98,65.44,65.67,25720.0,64.6639,64.6639,64.1347,64.3601,25720.0
2020-10-21 11:30:00,65.78,65.95,65.55,65.59,9780.0,64.4679,64.6345,64.2425,64.2817,9780.0
2020-10-21 12:00:00,65.63,65.87,65.38,65.63,27604.0,64.3209,64.5561,64.0759,64.3209,27604.0
2020-10-21 12:30:00,65.71,65.71,65.42,65.61,21616.0,64.3993,64.3993,64.1151,64.3013,21616.0
2020-10-21 13:00:00,65.56,65.82,65.56,65.82,6004.0,64.2523,64.5071,64.2523,64.5071,6004.0
2020-10-21 13:30:00,65.95,66.02,65.82,66.02,10972.0,64.6345,64.7031,64.5071,64.7031,10972.0
2020-10-21 14:00:00,66.09,66.09,65.95,65.97,44800.0,64.7717,64.7717,64.6345,64.6541,44800.0
2020-10-21 14:30:00,65.97,66.03,65.87,65.87,10000.0,64.6541,64.7129,64.5561,64.5561,10000.0
2020-10-21 15:00:00,65.89,65.9,65.6,65.74,35796.0,64.5757,64.5855,64.2915,64.4287,35796.0
2020-10-21 15:30:00,65.7,65.78,65.46,65.52,61548.0,64.3895,64.4679,64.1543,64.2131,61548.0
2020-10-22 09:30:00,65.3,66.61,65.3,66.48,7720.0,63.9974,65.2813,63.9974,65.1539,7720.0
2020-10-22 10:00:00,66.52,66.62,66.4,66.42,31780.0,65.1931,65.2911,65.0755,65.0951,31780.0
2020-10-22 10:30:00,66.44,66.99,66.29,66.99,17196.0,65.1147,65.6537,64.9677,65.6537,17196.0
2020-10-22 11:00:00,66.98,66.98,66.67,66.81,10152.0,65.6439,65.6439,65.3401,65.4773,10152.0
2020-10-22 11:30:00,66.73,66.87,66.54,66.75,9600.0,65.3989,65.5361,65.2127,65.4185,9600.0
2020-10-22 12:00:00,66.75,66.89,66.68,66.77,52432.0,65.4185,65.5557,65.3499,65.4381,52432.0
2020-10-22 12:30:00,66.8,66.8,66.64,66.75,7280.0,65.4675,65.4675,65.3107,65.4185,7280.0
2020-10-22 13:00:00,66.77,66.93,66.69,66.7,6788.0,65.4381,65.5949,65.3597,65.3695,6788.0
2020-10-22 13:30:00,66.72,67.07,66.67,67.06,7568.0,65.3891,65.7321,65.3401,65.7223,7568.0
2020-10-22 14:00:00,67.15,67.23,67.01,67.23,2800.0,65.8105,65.889,65.6733,65.889,2800.0
2020-10-22 14:30:00,67.16,67.23,67.03,67.09,8400.0,65.8203,65.889,65.6929,65.7517,8400.0
2020-10-22 15:00:00,67.03,67.19,67.02,67.1,12800.0,65.6929,65.8497,65.6831,65.7615,12800.0
2020-10-22 15:30:00,67.11,67.5,67.07,67.48,67380.0,65.7713,66.1536,65.7321,66.134,67380.0
2020-10-23 09:30:00,67.75,67.75,67.35,67.64,5760.0,66.3986,66.3986,66.0066,66.2908,5760.0
2020-10-23 10:00:00,67.71,67.75,67.5,67.56,4400.0,66.3594,66.3986,66.1536,66.2124,4400.0
2020-10-23 10:30:00,67.5,67.64,67.44,67.54,16760.0,66.1536,66.2908,66.0948,66.1928,16760.0
2020-10-23 11:00:00,67.45,67.51,67.0,67.0,11200.0,66.1046,66.1634,65.6635,65.6635,11200.0
2020-10-23 11:30:00,66.97,67.45,66.96,67.07,22600.0,65.6341,66.1046,65.6243,65.7321,22600.0
2020-10-23 12:00:00,67.13,67.31,66.71,66.91,7200.0,65.7909,65.9674,65.3793,65.5753,7200.0
2020-10-23 12:30:00,66.83,66.97,66.76,66.76,4156.0,65.4969,65.6341,65.4283,65.4283,4156.0
2020-10-23 13:00:00,66.65,66.86,66.65,66.79,9200.0,65.3205,65.5263,65.3205,65.4577,9200.0
2020-10-23 13:30:00,66.86,67.06,66.86,67.06,4816.0,65.5263,65.7223,65.5263,65.7223,4816.0
2020-10-23 14:00:00,67.02,67.02,66.83,66.95,3200.0,65.6831,65.6831,65.4969,65.6145,3200.0
2020-10-23 14:30:00,66.99,67.03,66.88,67.02,10800.0,65.6537,65.6929,65.5459,65.6831,10800.0
2020-10-23 15:00:00,67.02,67.2,67.02,67.07,16108.0,65.6831,65.8596,65.6831,65.7321,16108.0
2020-10-23 15:30:00,67.08,67.33,67.04,67.11,64116.0,65.7419,65.987,65.7027,65.7713,64116.0
2020-10-26 09:30:00,66.51,66.93,66.26,66.41,8396.0,65.1833,65.5949,64.9383,65.0853,8396.0
2020-10-26 10:00:00,66.3,66.56,66.27,66.53,6800.0,64.9775,65.2323,64.9481,65.2029,6800.0
2020-10-26 10:30:00,66.21,66.31,65.91,65.99,7980.0,64.8893,64.9873,64.5953,64.6737,7980.0
2020-10-26 11:00:00,65.77,65.97,65.57,65.72,8240.0,64.4581,64.6541,64.2621,64.4091,8240.0
2020-10-26 11:30:00,65.82,66.15,65.7,66.15,3800.0,64.5071,64.8305,64.3895,64.8305,3800.0
2020-10-26 12:00:00,66.04,66.27,66.04,66.11,6876.0,64.7227,64.9481,64.7227,64.7913,6876.0
2020-10-26 12:30:00,66.01,66.01,65.77,65.77,1672.0,64.6933,64.6933,64.4581,64.4581,1672.0
2020-10-26 13:00:00,65.7,65.95,65.69,65.95,8012.0,64.3895,64.6345,64.3797,64.6345,8012.0
2020-10-26 13:30:00,65.94,66.24,65.85,66.15,10944.0,64.6247,64.9187,64.5365,64.8305,10944.0
2020-10-26 14:00:00,66.14,66.65,66.14,66.65,5200.0,64.8207,65.3205,64.8207,65.3205,5200.0
2020-10-26 14:30:00,66.64,66.81,66.39,66.42,23936.0,65.3107,65.4773,65.0657,65.0951,23936.0
2020-10-26 15:00:00,66.43,66.47,66.0,66.01,23268.0,65.1049,65.1441,64.6835,64.6933,23268.0
2020-10-26 15:30:00,66.06,66.19,65.81,66.14,37920.0,64.7423,64.8697,64.4973,64.8207,37920.0
2020-10-27 09:30:00,66.39,67.19,66.39,67.19,11168.0,65.0657,65.8497,65.0657,65.8497,11168.0
2020-10-27 10:00:00,67.06,67.14,66.54,66.61,6860.0,65.7223,65.8007,65.2127,65.2813,6860.0
2020-10-27 10:30:00,66.83,66.92,66.71,66.72,4488.0,65.4969,65.5851,65.3793,65.3891,4488.0
2020-10-27 11:00:00,66.53,66.53,66.23,66.38,3600.0,65.2029,65.2029,64.9089,65.0559,3600.0
2020-10-27 11:30:00,66.27,66.64,66.27,66.64,3024.0,64.9481,65.3107,64.9481,65.3107,3024.0
2020-10-27 12:00:00,66.53,66.53,66.42,66.51,5640.0,65.2029,65.2029,65.0951,65.1833,5640.0
2020-10-27 12:30:00,66.52,66.71,66.52,66.59,6424.0,65.1931,65.3793,65.1931,65.2617,6424.0
2020-10-27 13:00:00,66.59,66.9,66.59,66.89,4000.0,65.2617,65.5655,65.2617,65.5557,4000.0
2020-10-27 13:30:00,67.08,67.08,66.82,66.92,7160.0,65.7419,65.7419,65.4871,65.5851,7160.0
2020-10-27 14:00:00,67.02,67.14,66.92,66.97,6400.0,65.6831,65.8007,65.5851,65.6341,6400.0
2020-10-27 14:30:00,66.92,66.92,66.53,66.67,12020.0,65.5851,65.5851,65.2029,65.3401,12020.0
2020-10-27 15:00:00,66.75,66.83,66.53,66.66,53768.0,65.4185,65.4969,65.2029,65.3303,53768.0
2020-10-27 15:30:00,66.66,66.84,66.52,66.58,58836.0,65.3303,65.5067,65.1931,65.2519,58836.0
2020-10-28 09:30:00,65.82,65.82,65.31,65.31,10236.0,64.5071,64.5071,64.0073,64.0073,10236.0
2020-10-28 10:00:00,64.75,65.07,64.35,64.35,8400.0,63.4584,63.772,63.0664,63.0664,8400.0
2020-10-28 10:30:00,64.61,64.86,64.57,64.71,10456.0,63.3212,63.5662,63.282,63.4192,10456.0
2020-10-28 11:00:00,64.82,64.96,64.81,64.94,4000.0,63.527,63.6642,63.5172,63.6446,4000.0
2020-10-28 11:30:00,64.89,65.14,64.76,65.1,5600.0,63.5956,63.8406,63.4682,63.8014,5600.0
2020-10-28 12:00:00,65.06,65.1,64.89,64.89,9752.0,63.7622,63.8014,63.5956,63.5956,9752.0
2020-10-28 12:30:00,64.93,64.93,64.71,64.85,10020.0,63.6348,63.6348,63.4192,63.5564,10020.0
2020-10-28 13:00:00,65.0,65.08,64.88,64.96,6876.0,63.7034,63.7818,63.5858,63.6642,6876.0
2020-10-28 13:30:00,64.95,65.54,64.95,65.54,31836.0,63.6544,64.2327,63.6544,64.2327,31836.0
2020-10-28 14:00:00,65.5,65.58,65.32,65.36,14064.0,64.1935,64.2719,64.0171,64.0563,14064.0
2020-10-28 14:30:00,65.37,65.44,64.94,64.94,7196.0,64.0661,64.1347,63.6446,63.6446,7196.0
2020-10-28 15:00:00,65.03,65.11,64.94,64.94,9532.0,63.7328,63.8112,63.6446,63.6446,9532.0
2020-10-28 15:30:00,65.0,65.0,64.33,64.35,24996.0,63.7034,63.7034,63.0468,63.0664,24996.0
2020-10-29 09:30:00,64.42,64.42,63.57,63.82,10472.0,63.135,63.135,62.302,62.547,10472.0
2020-10-29 10:00:00,63.9,64.1,63.75,63.75,7200.0,62.6254,62.8214,62.4784,62.4784,7200.0
2020-10-29 10:30:00,63.74,63.9,63.42,63.49,11728.0,62.4686,62.6254,62.155,62.2236,11728.0
2020-10-29 11:00:00,63.47,64.02,63.43,64.0,12208.0,62.204,62.743,62.1648,62.7234,12208.0
2020-10-29 11:30:00,63.77,63.81,63.27,63.54,18112.0,62.498,62.5372,62.0079,62.2726,18112.0
2020-10-29 12:00:00,63.51,63.58,63.32,63.34,9200.0,62.2432,62.3118,62.0569,62.0765,9200.0
2020-10-29 12:30:00,63.33,63.5,63.19,63.19,26840.0,62.0667,62.2334,61.9295,61.9295,26840.0
2020-10-29 13:00:00,63.25,63.35,63.0,63.35,15608.0,61.9883,62.0863,61.7433,62.0863,15608.0
2020-10-29 13:30:00,63.5,63.74,63.34,63.72,19200.0,62.2334,62.4686,62.0765,62.449,19200.0
2020-10-29 14:00:00,63.7,64.02,63.7,63.99,26916.0,62.4294,62.743,62.4294,62.7136,26916.0
2020-10-29 14:30:00,64.01,64.37,64.01,64.04,19852.0,62.7332,63.086,62.7332,62.7626,19852.0
2020-10-29 15:00:00,64.12,64.19,63.93,64.1,21540.0,62.841,62.9096,62.6548,62.8214,21540.0
2020-10-29 15:30:00,64.05,64.25,63.75,63.89,71080.0,62.7724,62.9684,62.4784,62.6156,71080.0
2020-10-30 09:30:00,63.6,64.47,63.42,63.42,16456.0,62.3314,63.184,62.155,62.155,16456.0
2020-10-30 10:00:00,63.44,64.09,63.41,63.69,17004.0,62.1746,62.8116,62.1451,62.4196,17004.0
2020-10-30 10:30:00,63.73,63.73,62.56,62.67,44960.0,62.4588,62.4588,61.3121,61.4199,44960.0
2020-10-30 11:00:00,62.8,63.29,62.8,62.92,23296.0,61.5473,62.0275,61.5473,61.6649,23296.0
2020-10-30 11:30:00,63.09,63.69,63.07,63.57,18096.0,61.8315,62.4196,61.8119,62.302,18096.0
2020-10-30 12:00:00,63.68,64.37,63.59,64.2,12504.0,62.4098,63.086,62.3216,62.9194,12504.0
2020-10-30 12:30:00,64.14,64.21,63.82,63.87,16000.0,62.8606,62.9292,62.547,62.596,16000.0
2020-10-30 13:00:00,64.08,64.2,63.85,63.88,19316.0,62.8018,62.9194,62.5764,62.6058,19316.0
2020-10-30 13:30:00,63.8,64.01,63.66,63.88,10804.0,62.5274,62.7332,62.3902,62.6058,10804.0
2020-10-30 14:00:00,63.87,64.25,63.34,63.35,14236.0,62.596,62.9684,62.0765,62.0863,14236.0
2020-10-30 14:30:00,63.57,63.63,62.98,63.09,16268.0,62.302,62.3608,61.7237,61.8315,16268.0
2020-10-30 15:00:00,63.21,63.21,62.63,62.68,37076.0,61.9491,61.9491,61.3807,61.4297,37076.0
2020-10-30 15:30:00,62.67,63.19,62.62,63.11,63400.0,61.4199,61.9295,61.3709,61.8511,63400.0
2020-11-02 09:30:00,63.8,64.75,63.8,64.75,9312.0,62.5274,63.4584,62.5274,63.4584,9312.0
2020-11-02 10:00:00,65.02,65.41,65.01,65.18,20156.0,63.723,64.1053,63.7132,63.8798,20156.0
2020-11-02 10:30:00,65.11,65.25,64.76,64.91,15932.0,63.8112,63.9484,63.4682,63.6152,15932.0
2020-11-02 11:00:00,64.97,65.14,64.7,64.91,12000.0,63.674,63.8406,63.4094,63.6152,12000.0
2020-11-02 11:30:00,64.93,65.01,64.44,64.53,17200.0,63.6348,63.7132,63.1546,63.2428,17200.0
2020-11-02 12:00:00,64.53,64.55,64.2,64.29,17036.0,63.2428,63.2624,62.9194,63.0076,17036.0
2020-11-02 12:30:00,64.26,64.34,63.95,64.04,9868.0,62.9782,63.0566,62.6744,62.7626,9868.0
2020-11-02 13:00:00,63.99,64.05,63.85,63.91,10120.0,62.7136,62.7724,62.5764,62.6352,10120.0
2020-11-02 13:30:00,63.91,64.03,63.52,63.52,16640.0,62.6352,62.7528,62.253,62.253,16640.0
2020-11-02 14:00:00,63.6,64.2,63.6,64.06,20512.0,62.3314,62.9194,62.3314,62.7822,20512.0
2020-11-02 14:30:00,63.98,64.3,63.94,64.21,19600.0,62.7038,63.0174,62.6646,62.9292,19600.0
2020-11-02 15:00:00,64.32,64.67,64.3,64.62,33416.0,63.037,63.38,63.0174,63.331,33416.0
2020-11-02 15:30:00,64.59,65.19,64.4,65.0,68992.0,63.3016,63.8896,63.1154,63.7034,68992.0
2020-11-03 09:30:00,65.6,66.25,65.6,66.14,14700.0,64.2915,64.9285,64.2915,64.8207,14700.0
2020-11-03 10:00:00,66.11,66.59,66.11,66.59,6400.0,64.7913,65.2617,64.7913,65.2617,6400.0
2020-11-03 10:30:00,66.3,66.69,66.25,66.26,9772.0,64.9775,65.3597,64.9285,64.9383,9772.0
2020-11-03 11:00:00,66.4,66.54,66.29,66.29,12272.0,65.0755,65.2127,64.9677,64.9677,12272.0
2020-11-03 11:30:00,66.35,66.67,66.35,66.55,15588.0,65.0265,65.3401,65.0265,65.2225,15588.0
2020-11-03 12:00:00,66.45,66.66,66.45,66.58,17896.0,65.1245,65.3303,65.1245,65.2519,17896.0
2020-11-03 12:30:00,66.8,66.96,66.76,66.91,16212.0,65.4675,65.6243,65.4283,65.5753,16212.0
2020-11-03 13:00:00,66.96,67.08,66.64,66.74,31420.0,65.6243,65.7419,65.3107,65.4087,31420.0
2020-11-03 13:30:00,66.68,66.68,66.17,66.31,14420.0,65.3499,65.3499,64.8501,64.9873,14420.0
2020-11-03 14:00:00,66.27,66.28,65.89,65.95,6800.0,64.9481,64.9579,64.5757,64.6345,6800.0
2020-11-03 14:30:00,66.02,66.27,65.97,66.24,7600.0,64.7031,64.9481,64.6541,64.9187,7600.0
2020-11-03 15:00:00,66.14,66.36,66.01,66.27,13200.0,64.8207,65.0363,64.6933,64.9481,13200.0
2020-11-03 15:30:00,66.27,66.77,66.27,66.49,35976.0,64.9481,65.4381,64.9481,65.1637,35976.0
2020-11-04 09:30:00,68.08,69.28,66.01,67.26,25372.0,66.722,67.8981,64.6933,65.9184,25372.0
2020-11-04 10:00:00,68.13,69.11,67.83,68.74,34920.0,66.771,67.7315,66.477,67.3688,34920.0
2020-11-04 10:30:00,68.67,69.22,68.26,68.92,10800.0,67.3002,67.8393,66.8984,67.5452,10800.0
2020-11-04 11:00:00,68.87,68.97,68.39,68.5,26492.0,67.4962,67.5942,67.0258,67.1336,26492.0
2020-11-04 11:30:00,68.57,68.7,68.43,68.5,25936.0,67.2022,67.3296,67.065,67.1336,25936.0
2020-11-04 12:00:00,68.55,68.56,68.38,68.41,15600.0,67.1826,67.1924,67.016,67.0454,15600.0
2020-11-04 12:30:00,68.33,68.33,68.06,68.09,18216.0,66.967,66.967,66.7024,66.7318,18216.0
2020-11-04 13:00:00,68.17,68.17,67.38,67.5,51092.0,66.8102,66.8102,66.036,66.1536,51092.0
2020-11-04 13:30:00,67.37,67.74,67.2,67.5,29568.0,66.0262,66.3888,65.8596,66.1536,29568.0
2020-11-04 14:00:00,67.5,67.61,67.18,67.24,20472.0,66.1536,66.2614,65.8399,65.8988,20472.0
2020-11-04 14:30:00,67.19,67.31,67.02,67.1,15500.0,65.8497,65.9674,65.6831,65.7615,15500.0
2020-11-04 15:00:00,67.17,67.17,66.72,66.78,35824.0,65.8301,65.8301,65.3891,65.4479,35824.0
2020-11-04 15:30:00,66.86,67.02,66.39,66.53,150648.0,65.5263,65.6831,65.0657,65.2029,150648.0
2020-11-05 09:30:00,70.0,73.42,69.38,71.99,274828.0,68.6037,71.9555,67.9961,70.554,274828.0
2020-11-05 10:00:00,71.97,73.13,71.78,72.47,142508.0,70.5344,71.6713,70.3482,71.0244,142508.0
2020-11-05 10:30:00,72.83,74.42,72.55,74.08,85196.0,71.3772,72.9355,71.1028,72.6023,85196.0
2020-11-05 11:00:00,74.08,74.42,73.72,73.85,69556.0,72.6023,72.9355,72.2495,72.3769,69556.0
2020-11-05 11:30:00,73.81,74.18,73.49,73.89,52660.0,72.3377,72.7003,72.0241,72.4161,52660.0
2020-11-05 12:00:00,73.93,74.65,73.93,74.1,37600.0,72.4553,73.1609,72.4553,72.6219,37600.0
2020-11-05 12:30:00,74.0,74.06,73.74,73.87,24452.0,72.5239,72.5827,72.2691,72.3965,24452.0
2020-11-05 13:00:00,73.92,74.36,73.87,73.97,36764.0,72.4455,72.8767,72.3965,72.4945,36764.0
2020-11-05 13:30:00,73.94,75.08,73.94,74.83,43492.0,72.4651,73.5824,72.4651,73.3374,43492.0
2020-11-05 14:00:00,74.74,75.13,74.43,74.99,37600.0,73.2491,73.6314,72.9453,73.4942,37600.0
2020-11-05 14:30:00,75.02,76.07,75.02,76.07,50100.0,73.5236,74.5526,73.5236,74.5526,50100.0
2020-11-05 15:00:00,76.1,76.35,75.74,75.78,74792.0,74.582,74.827,74.2292,74.2684,74792.0
2020-11-05 15:30:00,75.74,76.53,75.57,76.16,221552.0,74.2292,75.0034,74.0626,74.6408,221552.0
2020-11-06 09:30:00,73.78,75.53,73.6,74.58,50924.0,72.3083,74.0234,72.1319,73.0923,50924.0
2020-11-06 10:00:00,74.63,75.76,74.51,75.23,40968.0,73.1413,74.2488,73.0237,73.7294,40968.0
2020-11-06 10:30:00,75.29,75.89,75.0,75.69,31780.0,73.7882,74.3762,73.504,74.1802,31780.0
2020-11-06 11:00:00,75.48,76.5,75.29,75.29,72916.0,73.9744,74.974,73.7882,73.7882,72916.0
2020-11-06 11:30:00,75.17,75.45,74.67,74.84,51232.0,73.6706,73.945,73.1805,73.3472,51232.0
2020-11-06 12:00:00,74.74,74.97,74.65,74.97,38276.0,73.2491,73.4746,73.1609,73.4746,38276.0
2020-11-06 12:30:00,74.97,74.97,74.72,74.76,11564.0,73.4746,73.4746,73.2295,73.2687,11564.0
2020-11-06 13:00:00,74.85,75.26,74.74,75.08,19888.0,73.357,73.7588,73.2491,73.5824,19888.0
2020-11-06 13:30:00,75.11,75.33,75.11,75.27,19072.0,73.6118,73.8274,73.6118,73.7686,19072.0
2020-11-06 14:00:00,75.3,75.35,74.85,74.89,36112.0,73.798,73.847,73.357,73.3962,36112.0
2020-11-06 14:30:00,74.91,75.36,74.88,75.16,14464.0,73.4158,73.8568,73.3864,73.6608,14464.0
2020-11-06 15:00:00,75.16,75.6,75.12,75.36,18440.0,73.6608,74.092,73.6216,73.8568,18440.0
2020-11-06 15:30:00,75.36,75.97,75.31,75.64,96436.0,73.8568,74.4546,73.8078,74.1312,96436.0
2020-11-09 09:30:00,77.67,77.67,75.89,76.76,45648.0,76.1207,76.1207,74.3762,75.2289,45648.0
2020-11-09 10:00:00,76.53,78.29,76.41,78.25,37636.0,75.0034,76.7283,74.8858,76.6891,37636.0
2020-11-09 10:30:00,78.05,79.21,77.91,79.21,36344.0,76.4931,77.63,76.3559,77.63,36344.0
2020-11-09 11:00:00,78.85,79.22,78.11,78.16,27360.0,77.2772,77.6398,76.5519,76.6009,27360.0
2020-11-09 11:30:00,78.15,78.32,77.13,77.61,16280.0,76.5911,76.7577,75.5915,76.0619,16280.0
2020-11-09 12:00:00,77.14,77.54,76.48,77.36,13200.0,75.6013,75.9933,74.9544,75.8169,13200.0
2020-11-09 12:30:00,77.36,78.0,77.36,77.88,22436.0,75.8169,76.4441,75.8169,76.3265,22436.0
2020-11-09 13:00:00,77.77,78.38,77.72,78.04,24964.0,76.2187,76.8165,76.1697,76.4833,24964.0
2020-11-09 13:30:00,77.78,77.97,77.36,77.36,4400.0,76.2285,76.4147,75.8169,75.8169,4400.0
2020-11-09 14:00:00,77.23,77.66,76.8,76.94,24920.0,75.6895,76.1109,75.2681,75.4053,24920.0
2020-11-09 14:30:00,76.75,77.15,76.41,76.64,24080.0,75.2191,75.6111,74.8858,75.1112,24080.0
2020-11-09 15:00:00,76.67,76.94,76.25,76.33,48916.0,75.1407,75.4053,74.729,74.8074,48916.0
2020-11-09 15:30:00,76.35,76.66,75.87,76.1,112872.0,74.827,75.1308,74.3566,74.582,112872.0
2020-11-10 09:30:00,75.05,76.99,75.05,76.12,23460.0,73.553,75.4543,73.553,74.6016,23460.0
2020-11-10 10:00:00,76.1,76.1,74.78,74.78,12700.0,74.582,74.582,73.2884,73.2884,12700.0
2020-11-10 10:30:00,74.51,75.08,74.19,74.36,23980.0,73.0237,73.5824,72.7101,72.8767,23980.0
2020-11-10 11:00:00,74.36,74.8,74.01,74.01,20000.0,72.8767,73.308,72.5337,72.5337,20000.0
2020-11-10 11:30:00,74.03,74.93,73.71,74.72,27516.0,72.5533,73.4354,72.2397,73.2295,27516.0
2020-11-10 12:00:00,74.92,74.92,74.39,74.72,20660.0,73.4256,73.4256,72.9061,73.2295,20660.0
2020-11-10 12:30:00,74.5,74.83,74.17,74.17,17800.0,73.0139,73.3374,72.6905,72.6905,17800.0
2020-11-10 13:00:00,74.0,74.35,73.07,73.51,29656.0,72.5239,72.8669,71.6125,72.0437,29656.0
2020-11-10 13:30:00,73.2,73.86,73.19,73.83,14680.0,71.7399,72.3867,71.7301,72.3573,14680.0
2020-11-10 14:00:00,73.78,73.92,73.38,73.64,22000.0,72.3083,72.4455,71.9163,72.1711,22000.0
2020-11-10 14:30:00,73.48,74.25,73.48,74.24,34436.0,72.0143,72.7689,72.0143,72.7591,34436.0
2020-11-10 15:00:00,74.13,74.63,74.13,74.61,23484.0,72.6513,73.1413,72.6513,73.1217,23484.0
2020-11-10 15:30:00,74.68,75.23,74.58,75.23,118076.0,73.1903,73.7294,73.0923,73.7294,118076.0
2020-11-11 09:30:00,75.76,77.02,75.76,76.9,22996.0,74.2488,75.4837,74.2488,75.3661,22996.0
2020-11-11 10:00:00,76.64,76.72,76.18,76.53,10600.0,75.1112,75.1897,74.6604,75.0034,10600.0
2020-11-11 10:30:00,76.62,76.73,76.34,76.65,12924.0,75.0916,75.1995,74.8172,75.121,12924.0
2020-11-11 11:00:00,76.54,76.54,76.18,76.27,17700.0,75.0132,75.0132,74.6604,74.7486,17700.0
2020-11-11 11:30:00,76.15,76.79,76.11,76.79,12272.0,74.631,75.2583,74.5918,75.2583,12272.0
2020-11-11 12:00:00,76.75,77.02,76.75,76.98,3200.0,75.2191,75.4837,75.2191,75.4445,3200.0
2020-11-11 12:30:00,77.05,77.06,76.71,76.71,9372.0,75.5131,75.5229,75.1799,75.1799,9372.0
2020-11-11 13:00:00,76.73,77.02,76.6,76.64,6800.0,75.1995,75.4837,75.072,75.1112,6800.0
2020-11-11 13:30:00,76.82,77.03,76.72,76.73,8404.0,75.2877,75.4935,75.1897,75.1995,8404.0
2020-11-11 14:00:00,76.7,76.89,76.62,76.62,18672.0,75.1701,75.3563,75.0916,75.0916,18672.0
2020-11-11 14:30:00,76.76,76.94,76.53,76.68,16428.0,75.2289,75.4053,75.0034,75.1505,16428.0
2020-11-11 15:00:00,76.62,76.9,76.56,76.79,12440.0,75.0916,75.3661,75.0328,75.2583,12440.0
2020-11-11 15:30:00,76.79,77.08,76.47,76.69,128064.0,75.2583,75.5425,74.9446,75.1603,128064.0
2020-11-12 09:30:00,76.33,76.63,75.62,76.03,26824.0,74.8074,75.1014,74.1116,74.5134,26824.0
2020-11-12 10:00:00,76.03,76.42,75.75,76.11,12916.0,74.5134,74.8956,74.239,74.5918,12916.0
2020-11-12 10:30:00,76.3,76.34,75.57,75.65,17800.0,74.778,74.8172,74.0626,74.141,17800.0
2020-11-12 11:00:00,75.69,76.29,75.69,76.21,18800.0,74.1802,74.7682,74.1802,74.6898,18800.0
2020-11-12 11:30:00,76.21,76.32,75.86,76.11,6800.0,74.6898,74.7976,74.3468,74.5918,6800.0
2020-11-12 12:00:00,76.07,76.22,75.96,76.05,16000.0,74.5526,74.6996,74.4448,74.533,16000.0
2020-11-12 12:30:00,75.83,76.1,75.46,75.56,5600.0,74.3174,74.582,73.9548,74.0528,5600.0
2020-11-12 13:00:00,75.48,75.5,75.27,75.27,6004.0,73.9744,73.994,73.7686,73.7686,6004.0
2020-11-12 13:30:00,75.38,75.81,75.38,75.81,4400.0,73.8764,74.2978,73.8764,74.2978,4400.0
2020-11-12 14:00:00,75.95,75.95,75.5,75.57,6800.0,74.435,74.435,73.994,74.0626,6800.0
2020-11-12 14:30:00,75.54,75.61,75.28,75.58,9200.0,74.0332,74.1018,73.7784,74.0724,9200.0
2020-11-12 15:00:00,75.56,75.56,75.36,75.49,10400.0,74.0528,74.0528,73.8568,73.9842,10400.0
2020-11-12 15:30:00,75.38,75.96,75.32,75.88,41156.0,73.8764,74.4448,73.8176,74.3664,41156.0
2020-11-13 09:30:00,76.5,76.8,75.67,76.08,15420.0,75.0533,75.3476,74.239,74.6412,15420.0
2020-11-13 10:00:00,76.26,76.38,76.04,76.25,11656.0,74.8178,74.9355,74.602,74.808,11656.0
2020-11-13 10:30:00,76.33,76.33,75.84,75.99,4420.0,74.8865,74.8865,74.4057,74.5529,4420.0
2020-11-13 11:00:00,76.14,76.45,76.08,76.45,4000.0,74.7001,75.0042,74.6412,75.0042,4000.0
2020-11-13 11:30:00,76.29,76.29,76.04,76.04,4880.0,74.8472,74.8472,74.602,74.602,4880.0
2020-11-13 12:00:00,76.02,76.16,75.82,76.04,4800.0,74.5823,74.7197,74.3861,74.602,4800.0
2020-11-13 12:30:00,75.82,75.9,75.82,75.87,2412.0,74.3861,74.4646,74.3861,74.4352,2412.0
2020-11-13 13:00:00,76.03,76.03,75.85,75.85,6400.0,74.5921,74.5921,74.4156,74.4156,6400.0
2020-11-13 13:30:00,75.88,76.33,75.83,75.83,6732.0,74.445,74.8865,74.3959,74.3959,6732.0
2020-11-13 14:00:00,75.92,76.12,75.68,75.84,6100.0,74.4842,74.6804,74.2488,74.4057,6100.0
2020-11-13 14:30:00,75.84,75.84,75.62,75.75,14208.0,74.4057,74.4057,74.1899,74.3174,14208.0
2020-11-13 15:00:00,75.65,75.77,75.59,75.77,7876.0,74.2193,74.3371,74.1605,74.3371,7876.0
2020-11-13 15:30:00,75.61,75.74,75.52,75.74,14388.0,74.1801,74.3076,74.0918,74.3076,14388.0
2020-11-16 09:30:00,75.64,75.66,74.03,74.03,43516.0,74.2095,74.2291,72.63,72.63,43516.0
2020-11-16 10:00:00,74.02,74.78,73.7,74.45,13712.0,72.6202,73.3658,72.3062,73.042,13712.0
2020-11-16 10:30:00,74.29,74.55,73.99,74.55,21176.0,72.8851,73.1401,72.5907,73.1401,21176.0
2020-11-16 11:00:00,74.54,74.97,74.38,74.97,4992.0,73.1303,73.5522,72.9734,73.5522,4992.0
2020-11-16 11:30:00,74.99,74.99,74.61,74.91,10560.0,73.5718,73.5718,73.199,73.4933,10560.0
2020-11-16 12:00:00,75.0,75.14,74.8,74.95,3200.0,73.5816,73.719,73.3854,73.5326,3200.0
2020-11-16 12:30:00,74.95,75.23,74.93,75.23,5724.0,73.5326,73.8073,73.513,73.8073,5724.0
2020-11-16 13:00:00,75.22,75.32,74.9,74.91,6988.0,73.7975,73.8956,73.4835,73.4933,6988.0
2020-11-16 13:30:00,74.94,75.17,74.85,75.02,15388.0,73.5228,73.7484,73.4345,73.6013,15388.0
2020-11-16 14:00:00,75.01,75.1,74.89,75.1,14800.0,73.5914,73.6797,73.4737,73.6797,14800.0
2020-11-16 14:30:00,75.1,75.26,75.1,75.14,5200.0,73.6797,73.8367,73.6797,73.719,5200.0
2020-11-16 15:00:00,75.13,75.36,75.03,75.03,18716.0,73.7092,73.9348,73.6111,73.6111,18716.0
2020-11-16 15:30:00,75.14,75.83,75.14,75.83,52988.0,73.719,74.3959,73.719,74.3959,52988.0
2020-11-17 09:30:00,75.46,76.12,74.81,75.28,11800.0,74.0329,74.6804,73.3952,73.8563,11800.0
2020-11-17 10:00:00,75.32,75.89,75.0,75.7,22800.0,73.8956,74.4548,73.5816,74.2684,22800.0
2020-11-17 10:30:00,75.89,76.04,75.69,75.85,4400.0,74.4548,74.602,74.2586,74.4156,4400.0
2020-11-17 11:00:00,76.16,76.35,75.93,76.05,5600.0,74.7197,74.9061,74.494,74.6118,5600.0
2020-11-17 11:30:00,76.0,76.49,75.98,76.24,11320.0,74.5627,75.0435,74.5431,74.7982,11320.0
2020-11-17 12:00:00,76.24,76.92,76.24,76.52,11152.0,74.7982,75.4653,74.7982,75.0729,11152.0
2020-11-17 12:30:00,76.6,76.6,76.25,76.41,9700.0,75.1514,75.1514,74.808,74.965,9700.0
2020-11-17 13:00:00,76.48,76.83,76.44,76.83,2800.0,75.0336,75.377,74.9944,75.377,2800.0
2020-11-17 13:30:00,76.62,76.69,76.44,76.69,13292.0,75.171,75.2397,74.9944,75.2397,13292.0
2020-11-17 14:00:00,76.67,76.83,76.6,76.76,12292.0,75.22,75.377,75.1514,75.3083,12292.0
2020-11-17 14:30:00,76.94,77.03,76.67,76.73,12424.0,75.4849,75.5732,75.22,75.2789,12424.0
2020-11-17 15:00:00,76.91,77.04,76.69,76.83,30400.0,75.4555,75.583,75.2397,75.377,30400.0
2020-11-17 15:30:00,76.77,77.08,76.58,76.98,148200.0,75.3182,75.6223,75.1317,75.5242,148200.0
2020-11-18 09:30:00,77.13,77.13,75.89,76.16,114164.0,75.6713,75.6713,74.4548,74.7197,114164.0
2020-11-18 10:00:00,75.89,76.3,75.66,76.06,14180.0,74.4548,74.857,74.2291,74.6216,14180.0
2020-11-18 10:30:00,76.13,76.22,75.56,75.88,79504.0,74.6903,74.7786,74.131,74.445,79504.0
2020-11-18 11:00:00,75.76,75.87,75.59,75.77,25516.0,74.3273,74.4352,74.1605,74.3371,25516.0
2020-11-18 11:30:00,75.72,75.89,75.62,75.75,29056.0,74.288,74.4548,74.1899,74.3174,29056.0
2020-11-18 12:00:00,75.68,75.85,75.64,75.79,22400.0,74.2488,74.4156,74.2095,74.3567,22400.0
2020-11-18 12:30:00,75.75,75.96,75.64,75.81,74592.0,74.3174,74.5235,74.2095,74.3763,74592.0
2020-11-18 13:00:00,75.8,75.9,75.39,75.41,69396.0,74.3665,74.4646,73.9643,73.9839,69396.0
2020-11-18 13:30:00,75.48,75.57,75.36,75.43,51256.0,74.0526,74.1408,73.9348,74.0035,51256.0
2020-11-18 14:00:00,75.46,75.53,75.37,75.42,60184.0,74.0329,74.1016,73.9446,73.9937,60184.0
2020-11-18 14:30:00,75.42,75.52,75.36,75.52,63828.0,73.9937,74.0918,73.9348,74.0918,63828.0
2020-11-18 15:00:00,75.54,75.55,75.35,75.42,51492.0,74.1114,74.1212,73.925,73.9937,51492.0
2020-11-18 15:30:00,75.41,75.47,75.05,75.24,157736.0,73.9839,74.0427,73.6307,73.8171,157736.0
2020-11-19 09:30:00,75.19,75.5,74.72,74.76,8680.0,73.768,74.0722,73.3069,73.3462,8680.0
2020-11-19 10:00:00,74.71,75.77,74.63,75.77,99584.0,73.2971,74.3371,73.2186,74.3371,99584.0
2020-11-19 10:30:00,75.86,76.43,75.76,76.18,18428.0,74.4254,74.9846,74.3273,74.7393,18428.0
2020-11-19 11:00:00,76.14,76.14,75.62,75.99,8800.0,74.7001,74.7001,74.1899,74.5529,8800.0
2020-11-19 11:30:00,75.94,76.01,75.21,75.28,13200.0,74.5039,74.5725,73.7877,73.8563,13200.0
2020-11-19 12:00:00,75.33,75.33,75.0,75.13,22400.0,73.9054,73.9054,73.5816,73.7092,22400.0
2020-11-19 12:30:00,75.17,75.32,75.09,75.23,21904.0,73.7484,73.8956,73.6699,73.8073,21904.0
2020-11-19 13:00:00,75.19,75.42,75.09,75.42,20752.0,73.768,73.9937,73.6699,73.9937,20752.0
2020-11-19 13:30:00,75.31,75.49,75.21,75.49,15112.0,73.8858,74.0624,73.7877,74.0624,15112.0
2020-11-19 14:00:00,75.38,75.47,75.29,75.46,18672.0,73.9544,74.0427,73.8661,74.0329,18672.0
2020-11-19 14:30:00,75.46,75.52,75.33,75.47,10432.0,74.0329,74.0918,73.9054,74.0427,10432.0
2020-11-19 15:00:00,75.47,75.55,75.33,75.46,16536.0,74.0427,74.1212,73.9054,74.0329,16536.0
2020-11-19 15:30:00,75.4,75.65,75.25,75.65,64984.0,73.9741,74.2193,73.8269,74.2193,64984.0
2020-11-20 09:30:00,75.39,75.39,74.5,74.61,15408.0,73.9643,73.9643,73.0911,73.199,15408.0
2020-11-20 10:00:00,74.82,75.49,74.8,75.49,22400.0,73.405,74.0624,73.3854,74.0624,22400.0
2020-11-20 10:30:00,75.4,75.79,75.4,75.63,7852.0,73.9741,74.3567,73.9741,74.1997,7852.0
2020-11-20 11:00:00,75.5,75.91,75.48,75.78,21600.0,74.0722,74.4744,74.0526,74.3469,21600.0
2020-11-20 11:30:00,75.78,75.78,75.5,75.66,20328.0,74.3469,74.3469,74.0722,74.2291,20328.0
2020-11-20 12:00:00,75.61,75.9,75.54,75.9,16000.0,74.1801,74.4646,74.1114,74.4646,16000.0
2020-11-20 12:30:00,75.92,76.2,75.67,75.88,34548.0,74.4842,74.7589,74.239,74.445,34548.0
2020-11-20 13:00:00,75.79,76.05,75.72,75.9,25096.0,74.3567,74.6118,74.288,74.4646,25096.0
2020-11-20 13:30:00,75.91,76.06,75.63,76.06,72912.0,74.4744,74.6216,74.1997,74.6216,72912.0
2020-11-20 14:00:00,76.1,76.19,75.86,76.04,8800.0,74.6608,74.7491,74.4254,74.602,8800.0
2020-11-20 14:30:00,75.96,76.38,75.89,76.21,8640.0,74.5235,74.9355,74.4548,74.7687,8640.0
2020-11-20 15:00:00,76.29,76.29,76.0,76.26,18276.0,74.8472,74.8472,74.5627,74.8178,18276.0
2020-11-20 15:30:00,76.11,76.63,76.03,76.29,61248.0,74.6706,75.1808,74.5921,74.8472,61248.0
2020-11-23 09:30:00,76.39,76.39,75.14,75.53,13320.0,74.9453,74.9453,73.719,74.1016,13320.0
2020-11-23 10:00:00,75.54,75.64,75.21,75.49,22068.0,74.1114,74.2095,73.7877,74.0624,22068.0
2020-11-23 10:30:00,75.32,76.07,75.32,75.87,19964.0,73.8956,74.6314,73.8956,74.4352,19964.0
2020-11-23 11:00:00,75.82,75.92,75.42,75.71,25472.0,74.3861,74.4842,73.9937,74.2782,25472.0
2020-11-23 11:30:00,75.58,75.75,75.58,75.73,20064.0,74.1507,74.3174,74.1507,74.2978,20064.0
2020-11-23 12:00:00,75.71,75.76,75.52,75.71,22312.0,74.2782,74.3273,74.0918,74.2782,22312.0
2020-11-23 12:30:00,75.71,75.75,75.61,75.71,33308.0,74.2782,74.3174,74.1801,74.2782,33308.0
2020-11-23 13:00:00,75.77,75.77,75.64,75.66,10716.0,74.3371,74.3371,74.2095,74.2291,10716.0
2020-11-23 13:30:00,75.52,75.76,75.48,75.69,6776.0,74.0918,74.3273,74.0526,74.2586,6776.0
2020-11-23 14:00:00,75.65,75.86,75.46,75.69,17604.0,74.2193,74.4254,74.0329,74.2586,17604.0
2020-11-23 14:30:00,75.75,75.97,75.71,75.97,8404.0,74.3174,74.5333,74.2782,74.5333,8404.0
2020-11-23 15:00:00,76.02,76.1,75.89,75.91,16020.0,74.5823,74.6608,74.4548,74.4744,16020.0
2020-11-23 15:30:00,75.87,75.94,75.61,75.94,44448.0,74.4352,74.5039,74.1801,74.5039,44448.0
2020-11-24 09:30:00,76.49,76.49,74.77,74.81,10184.0,75.0435,75.0435,73.356,73.3952,10184.0
2020-11-24 10:00:00,75.01,75.62,74.95,75.46,8400.0,73.5914,74.1899,73.5326,74.0329,8400.0
2020-11-24 10:30:00,75.43,75.98,75.43,75.8,17076.0,74.0035,74.5431,74.0035,74.3665,17076.0
2020-11-24 11:00:00,75.83,75.88,75.26,75.26,12292.0,74.3959,74.445,73.8367,73.8367,12292.0
2020-11-24 11:30:00,75.46,75.64,75.44,75.64,6912.0,74.0329,74.2095,74.0133,74.2095,6912.0
2020-11-24 12:00:00,75.73,75.85,75.6,75.76,14624.0,74.2978,74.4156,74.1703,74.3273,14624.0
2020-11-24 12:30:00,75.76,75.97,75.72,75.8,17772.0,74.3273,74.5333,74.288,74.3665,17772.0
2020-11-24 13:00:00,75.93,75.93,75.75,75.88,16520.0,74.494,74.494,74.3174,74.445,16520.0
2020-11-24 13:30:00,75.83,75.9,75.54,75.71,37200.0,74.3959,74.4646,74.1114,74.2782,37200.0
2020-11-24 14:00:00,75.76,76.01,75.73,75.87,11200.0,74.3273,74.5725,74.2978,74.4352,11200.0
2020-11-24 14:30:00,75.84,75.94,75.69,75.85,12244.0,74.4057,74.5039,74.2586,74.4156,12244.0
2020-11-24 15:00:00,75.76,75.97,75.71,75.76,11200.0,74.3273,74.5333,74.2782,74.3273,11200.0
2020-11-24 15:30:00,75.7,75.8,75.08,75.78,90812.0,74.2684,74.3665,73.6601,74.3469,90812.0
2020-11-25 09:30:00,76.4,77.31,76.38,77.12,44860.0,74.9552,75.8479,74.9355,75.6615,44860.0
2020-11-25 10:00:00,77.0,77.02,76.38,76.44,37468.0,75.5438,75.5634,74.9355,74.9944,37468.0
2020-11-25 10:30:00,76.55,76.78,76.48,76.52,32984.0,75.1023,75.328,75.0336,75.0729,32984.0
2020-11-25 11:00:00,76.6,76.69,75.93,76.09,31756.0,75.1514,75.2397,74.494,74.651,31756.0
2020-11-25 11:30:00,76.09,76.2,75.9,75.92,25600.0,74.651,74.7589,74.4646,74.4842,25600.0
2020-11-25 12:00:00,75.91,76.05,75.91,75.97,11200.0,74.4744,74.6118,74.4744,74.5333,11200.0
2020-11-25 12:30:00,76.02,76.02,75.53,75.7,27336.0,74.5823,74.5823,74.1016,74.2684,27336.0
2020-11-25 13:00:00,75.64,75.64,75.5,75.5,4000.0,74.2095,74.2095,74.0722,74.0722,4000.0
2020-11-25 13:30:00,75.36,75.76,75.14,75.54,32984.0,73.9348,74.3273,73.719,74.1114,32984.0
2020-11-25 14:00:00,75.48,75.73,75.07,75.62,30260.0,74.0526,74.2978,73.6503,74.1899,30260.0
2020-11-25 14:30:00,75.24,75.66,75.22,75.66,13200.0,73.8171,74.2291,73.7975,74.2291,13200.0
2020-11-25 15:00:00,75.53,75.91,75.43,75.89,20224.0,74.1016,74.4744,74.0035,74.4548,20224.0
2020-11-25 15:30:00,75.87,75.93,75.25,75.32,68720.0,74.4352,74.494,73.8269,73.8956,68720.0
2020-11-27 09:30:00,75.62,76.07,75.49,75.49,24360.0,74.1899,74.6314,74.0624,74.0624,24360.0
2020-11-27 10:00:00,75.29,75.33,74.73,75.1,13800.0,73.8661,73.9054,73.3167,73.6797,13800.0
2020-11-27 10:30:00,75.02,75.51,75.02,75.32,8668.0,73.6013,74.082,73.6013,73.8956,8668.0
2020-11-27 11:00:00,75.09,75.31,74.92,75.05,8000.0,73.6699,73.8858,73.5031,73.6307,8000.0
2020-11-27 11:30:00,75.0,75.07,74.53,74.53,10800.0,73.5816,73.6503,73.1205,73.1205,10800.0
2020-11-27 12:00:00,74.67,74.77,74.52,74.67,12400.0,73.2579,73.356,73.1107,73.2579,12400.0
2020-11-27 12:30:00,74.66,74.73,74.0,74.25,37856.0,73.2481,73.3167,72.6005,72.8458,37856.0
2020-11-30 09:30:00,74.97,75.43,74.57,74.57,6016.0,73.5522,74.0035,73.1598,73.1598,6016.0
2020-11-30 10:00:00,74.77,75.5,74.77,75.21,39500.0,73.356,74.0722,73.356,73.7877,39500.0
2020-11-30 10:30:00,75.17,75.46,75.01,75.42,15200.0,73.7484,74.0329,73.5914,73.9937,15200.0
2020-11-30 11:00:00,75.42,75.42,75.11,75.27,22800.0,73.9937,73.9937,73.6895,73.8465,22800.0
2020-11-30 11:30:00,75.13,75.4,75.13,75.26,10288.0,73.7092,73.9741,73.7092,73.8367,10288.0
2020-11-30 12:00:00,75.1,75.39,75.1,75.25,12200.0,73.6797,73.9643,73.6797,73.8269,12200.0
2020-11-30 12:30:00,75.3,75.39,75.19,75.25,20400.0,73.876,73.9643,73.768,73.8269,20400.0
2020-11-30 13:00:00,75.25,75.63,75.24,75.43,18120.0,73.8269,74.1997,73.8171,74.0035,18120.0
2020-11-30 13:30:00,75.33,75.48,75.17,75.17,10800.0,73.9054,74.0526,73.7484,73.7484,10800.0
2020-11-30 14:00:00,75.27,75.61,75.17,75.37,9160.0,73.8465,74.1801,73.7484,73.9446,9160.0
2020-11-30 14:30:00,75.4,75.72,75.38,75.63,20400.0,73.9741,74.288,73.9544,74.1997,20400.0
2020-11-30 15:00:00,75.64,75.64,75.33,75.41,31752.0,74.2095,74.2095,73.9054,73.9839,31752.0
2020-11-30 15:30:00,75.42,75.85,75.34,75.67,185240.0,73.9937,74.4156,73.9152,74.239,185240.0
2020-12-01 09:30:00,76.49,76.72,76.11,76.72,13488.0,75.0435,75.2691,74.6706,75.2691,13488.0
2020-12-01 10:00:00,77.1,77.25,76.58,76.86,30344.0,75.6419,75.7891,75.1317,75.4065,30344.0
2020-12-01 10:30:00,76.87,76.87,76.08,76.25,17200.0,75.4163,75.4163,74.6412,74.808,17200.0
2020-12-01 11:00:00,76.56,76.67,76.4,76.63,9600.0,75.1121,75.22,74.9552,75.1808,9600.0
2020-12-01 11:30:00,76.61,77.04,76.61,76.91,17064.0,75.1612,75.583,75.1612,75.4555,17064.0
2020-12-01 12:00:00,76.69,76.82,76.44,76.76,35208.0,75.2397,75.3672,74.9944,75.3083,35208.0
2020-12-01 12:30:00,76.85,76.85,76.48,76.7,7276.0,75.3966,75.3966,75.0336,75.2495,7276.0
2020-12-01 13:00:00,76.85,77.2,76.74,77.1,8512.0,75.3966,75.74,75.2887,75.6419,8512.0
2020-12-01 13:30:00,77.14,77.22,76.79,77.04,37652.0,75.6812,75.7596,75.3378,75.583,37652.0
2020-12-01 14:00:00,77.04,77.11,76.5,76.68,24000.0,75.583,75.6517,75.0533,75.2299,24000.0
2020-12-01 14:30:00,76.53,76.68,76.36,76.36,21200.0,75.0827,75.2299,74.9159,74.9159,21200.0
2020-12-01 15:00:00,76.2,76.3,76.08,76.13,19220.0,74.7589,74.857,74.6412,74.6903,19220.0
2020-12-01 15:30:00,76.11,76.36,76.04,76.16,60684.0,74.6706,74.9159,74.602,74.7197,60684.0
2020-12-02 09:30:00,76.97,76.97,75.92,75.92,11360.0,75.5144,75.5144,74.4842,74.4842,11360.0
2020-12-02 10:00:00,76.09,76.09,75.54,75.74,4840.0,74.651,74.651,74.1114,74.3076,4840.0
2020-12-02 10:30:00,75.67,75.67,74.9,75.13,21564.0,74.239,74.239,73.4835,73.7092,21564.0
2020-12-02 11:00:00,75.0,75.31,74.98,75.08,17760.0,73.5816,73.8858,73.562,73.6601,17760.0
2020-12-02 11:30:00,75.11,75.25,75.08,75.08,7200.0,73.6895,73.8269,73.6601,73.6601,7200.0
2020-12-02 12:00:00,75.04,75.24,75.02,75.04,18056.0,73.6209,73.8171,73.6013,73.6209,18056.0
2020-12-02 12:30:00,75.05,75.23,74.91,75.23,11520.0,73.6307,73.8073,73.4933,73.8073,11520.0
2020-12-02 13:00:00,75.11,75.11,74.81,74.81,11144.0,73.6895,73.6895,73.3952,73.3952,11144.0
2020-12-02 13:30:00,74.75,75.11,74.75,75.03,7788.0,73.3364,73.6895,73.3364,73.6111,7788.0
2020-12-02 14:00:00,74.88,74.88,74.64,74.77,27868.0,73.4639,73.4639,73.2284,73.356,27868.0
2020-12-02 14:30:00,74.78,74.8,74.55,74.57,19704.0,73.3658,73.3854,73.1401,73.1598,19704.0
2020-12-02 15:00:00,74.57,74.68,74.24,74.24,17440.0,73.1598,73.2677,72.836,72.836,17440.0
2020-12-02 15:30:00,74.22,74.71,74.16,74.63,45804.0,72.8164,73.2971,72.7575,73.2186,45804.0
2020-12-03 09:30:00,74.54,75.0,74.38,74.64,14864.0,73.1303,73.5816,72.9734,73.2284,14864.0
2020-12-03 10:00:00,74.76,75.0,74.66,74.88,24600.0,73.3462,73.5816,73.2481,73.4639,24600.0
2020-12-03 10:30:00,74.83,74.94,74.67,74.73,6400.0,73.4148,73.5228,73.2579,73.3167,6400.0
2020-12-03 11:00:00,74.71,75.08,74.71,75.08,8000.0,73.2971,73.6601,73.2971,73.6601,8000.0
2020-12-03 11:30:00,75.06,75.06,74.8,74.8,7200.0,73.6405,73.6405,73.3854,73.3854,7200.0
2020-12-03 12:00:00,74.76,75.05,74.76,74.89,6000.0,73.3462,73.6307,73.3462,73.4737,6000.0
2020-12-03 12:30:00,74.89,75.01,74.61,74.65,12000.0,73.4737,73.5914,73.199,73.2382,12000.0
2020-12-03 13:00:00,74.64,74.66,74.3,74.3,25892.0,73.2284,73.2481,72.8949,72.8949,25892.0
2020-12-03 13:30:00,74.27,74.31,74.21,74.23,15720.0,72.8654,72.9047,72.8066,72.8262,15720.0
2020-12-03 14:00:00,74.33,74.64,74.33,74.62,8400.0,72.9243,73.2284,72.9243,73.2088,8400.0
2020-12-03 14:30:00,74.68,74.77,74.58,74.77,8400.0,73.2677,73.356,73.1696,73.356,8400.0
2020-12-03 15:00:00,74.77,74.78,74.48,74.57,24720.0,73.356,73.3658,73.0715,73.1598,24720.0
2020-12-03 15:30:00,74.57,74.89,74.29,74.78,95012.0,73.1598,73.4737,72.8851,73.3658,95012.0
2020-12-04 09:30:00,75.29,75.87,75.16,75.16,11620.0,73.8661,74.4352,73.7386,73.7386,11620.0
2020-12-04 10:00:00,75.75,75.85,75.18,75.34,11960.0,74.3174,74.4156,73.7582,73.9152,11960.0
2020-12-04 10:30:00,75.21,75.98,75.21,75.82,11732.0,73.7877,74.5431,73.7877,74.3861,11732.0
2020-12-04 11:00:00,76.03,76.03,75.73,76.03,9200.0,74.5921,74.5921,74.2978,74.5921,9200.0
2020-12-04 11:30:00,75.91,76.04,75.81,75.91,13980.0,74.4744,74.602,74.3763,74.4744,13980.0
2020-12-04 12:00:00,75.84,76.08,75.79,76.08,5800.0,74.4057,74.6412,74.3567,74.6412,5800.0
2020-12-04 12:30:00,76.2,76.48,76.03,76.44,13200.0,74.7589,75.0336,74.5921,74.9944,13200.0
2020-12-04 13:00:00,76.25,76.39,76.21,76.29,7800.0,74.808,74.9453,74.7687,74.8472,7800.0
2020-12-04 13:30:00,76.25,76.29,76.15,76.2,12880.0,74.808,74.8472,74.7099,74.7589,12880.0
2020-12-04 14:00:00,76.17,76.17,75.93,75.93,5200.0,74.7295,74.7295,74.494,74.494,5200.0
2020-12-04 14:30:00,75.86,76.37,75.86,76.2,10800.0,74.4254,74.9257,74.4254,74.7589,10800.0
2020-12-04 15:00:00,76.25,76.53,76.24,76.38,15200.0,74.808,75.0827,74.7982,74.9355,15200.0
2020-12-04 15:30:00,76.39,76.72,76.33,76.61,59472.0,74.9453,75.2691,74.8865,75.1612,59472.0
2020-12-07 09:30:00,76.92,77.22,76.55,77.22,30524.0,75.4653,75.7596,75.1023,75.7596,30524.0
2020-12-07 10:00:00,76.92,77.54,76.92,77.24,6184.0,75.4653,76.0736,75.4653,75.7793,6184.0
2020-12-07 10:30:00,77.33,77.72,77.16,77.59,6000.0,75.8676,76.2502,75.7008,76.1226,6000.0
2020-12-07 11:00:00,77.47,77.88,77.47,77.88,9724.0,76.0049,76.4072,76.0049,76.4072,9724.0
2020-12-07 11:30:00,77.91,77.91,77.57,77.62,8400.0,76.4366,76.4366,76.103,76.1521,8400.0
2020-12-07 12:00:00,77.62,77.78,77.07,77.07,3600.0,76.1521,76.3091,75.6125,75.6125,3600.0
2020-12-07 12:30:00,77.26,77.3,76.83,76.84,14972.0,75.7989,75.8381,75.377,75.3868,14972.0
2020-12-07 13:00:00,76.85,76.97,76.78,76.92,4400.0,75.3966,75.5144,75.328,75.4653,4400.0
2020-12-07 13:30:00,76.86,76.97,76.83,76.86,4800.0,75.4065,75.5144,75.377,75.4065,4800.0
2020-12-07 14:00:00,76.7,76.72,76.54,76.64,3200.0,75.2495,75.2691,75.0925,75.1906,3200.0
2020-12-07 14:30:00,76.73,77.02,76.73,76.73,7016.0,75.2789,75.5634,75.2789,75.2789,7016.0
2020-12-07 15:00:00,76.8,76.97,76.71,76.89,6272.0,75.3476,75.5144,75.2593,75.4359,6272.0
2020-12-07 15:30:00,76.97,77.03,76.63,76.96,25212.0,75.5144,75.5732,75.1808,75.5046,25212.0
2020-12-08 09:30:00,77.29,77.6,76.68,76.68,16128.0,75.8283,76.1325,75.2299,75.2299,16128.0
2020-12-08 10:00:00,76.83,77.33,76.74,77.22,5200.0,75.377,75.8676,75.2887,75.7596,5200.0
2020-12-08 10:30:00,77.34,77.62,77.25,77.62,6236.0,75.8774,76.1521,75.7891,76.1521,6236.0
2020-12-08 11:00:00,77.65,77.65,77.3,77.5,10248.0,76.1815,76.1815,75.8381,76.0343,10248.0
2020-12-08 11:30:00,77.29,77.77,77.29,77.73,6400.0,75.8283,76.2992,75.8283,76.26,6400.0
2020-12-08 12:00:00,77.73,77.9,77.51,77.81,12568.0,76.26,76.4268,76.0442,76.3385,12568.0
2020-12-08 12:30:00,77.8,77.99,77.72,77.9,10412.0,76.3287,76.5151,76.2502,76.4268,10412.0
2020-12-08 13:00:00,77.91,78.22,77.89,77.98,38832.0,76.4366,76.7407,76.417,76.5053,38832.0
2020-12-08 13:30:00,78.15,78.18,77.99,78.05,16180.0,76.6721,76.7015,76.5151,76.5739,16180.0
2020-12-08 14:00:00,77.99,78.06,77.83,78.0,16800.0,76.5151,76.5838,76.3581,76.5249,16800.0
2020-12-08 14:30:00,77.93,77.95,77.46,77.46,16400.0,76.4562,76.4758,75.9951,75.9951,16400.0
2020-12-08 15:00:00,77.42,77.48,77.11,77.11,80404.0,75.9559,76.0147,75.6517,75.6517,80404.0
2020-12-08 15:30:00,77.13,77.3,77.07,77.13,68256.0,75.6713,75.8381,75.6125,75.6713,68256.0
2020-12-09 09:30:00,77.46,77.46,76.55,76.55,9588.0,75.9951,75.9951,75.1023,75.1023,9588.0
2020-12-09 10:00:00,76.5,76.63,75.97,76.32,10720.0,75.0533,75.1808,74.5333,74.8767,10720.0
2020-12-09 10:30:00,76.49,76.49,76.04,76.04,2800.0,75.0435,75.0435,74.602,74.602,2800.0
2020-12-09 11:00:00,76.05,76.05,75.69,75.7,8000.0,74.6118,74.6118,74.2586,74.2684,8000.0
2020-12-09 11:30:00,75.9,76.57,75.88,76.4,38000.0,74.4646,75.1219,74.445,74.9552,38000.0
2020-12-09 12:00:00,76.41,76.41,75.99,76.12,4040.0,74.965,74.965,74.5529,74.6804,4040.0
2020-12-09 12:30:00,76.08,76.23,75.82,75.98,12352.0,74.6412,74.7884,74.3861,74.5431,12352.0
2020-12-09 13:00:00,75.85,75.85,75.48,75.55,7600.0,74.4156,74.4156,74.0526,74.1212,7600.0
2020-12-09 13:30:00,75.56,75.65,75.07,75.14,10000.0,74.131,74.2193,73.6503,73.719,10000.0
2020-12-09 14:00:00,75.0,75.77,75.0,75.77,13984.0,73.5816,74.3371,73.5816,74.3371,13984.0
2020-12-09 14:30:00,75.83,75.88,75.59,75.66,8000.0,74.3959,74.445,74.1605,74.2291,8000.0
2020-12-09 15:00:00,75.64,75.8,75.09,75.25,13200.0,74.2095,74.3665,73.6699,73.8269,13200.0
2020-12-09 15:30:00,75.3,75.63,75.03,75.24,55768.0,73.876,74.1997,73.6111,73.8171,55768.0
2020-12-10 09:30:00,75.21,76.23,74.48,75.41,27764.0,73.7877,74.7884,73.0715,73.9839,27764.0
2020-12-10 10:00:00,75.54,76.21,75.51,75.98,5628.0,74.1114,74.7687,74.082,74.5431,5628.0
2020-12-10 10:30:00,75.96,75.96,75.21,75.92,10564.0,74.5235,74.5235,73.7877,74.4842,10564.0
2020-12-10 11:00:00,75.71,75.97,75.64,75.96,14404.0,74.2782,74.5333,74.2095,74.5235,14404.0
2020-12-10 11:30:00,75.79,76.13,75.7,75.7,9200.0,74.3567,74.6903,74.2684,74.2684,9200.0
2020-12-10 12:00:00,75.59,75.93,75.59,75.91,14600.0,74.1605,74.494,74.1605,74.4744,14600.0
2020-12-10 12:30:00,76.01,76.14,75.74,75.76,8076.0,74.5725,74.7001,74.3076,74.3273,8076.0
2020-12-10 13:00:00,75.85,75.91,75.81,75.81,5604.0,74.4156,74.4744,74.3763,74.3763,5604.0
2020-12-10 13:30:00,76.01,76.03,75.77,75.96,5904.0,74.5725,74.5921,74.3371,74.5235,5904.0
2020-12-10 14:00:00,75.96,75.96,75.83,75.84,6108.0,74.5235,74.5235,74.3959,74.4057,6108.0
2020-12-10 14:30:00,75.88,76.04,75.88,75.98,8260.0,74.445,74.602,74.445,74.5431,8260.0
2020-12-10 15:00:00,76.04,76.32,76.04,76.24,12776.0,74.602,74.8767,74.602,74.7982,12776.0
2020-12-10 15:30:00,76.21,76.48,76.18,76.18,34772.0,74.7687,75.0336,74.7393,74.7393,34772.0
2020-12-11 09:30:00,76.44,77.24,75.93,76.8,14072.0,74.9944,75.7793,74.494,75.3476,14072.0
2020-12-11 10:00:00,76.65,77.39,76.65,77.21,11056.0,75.2004,75.9264,75.2004,75.7498,11056.0
2020-12-11 10:30:00,76.66,76.69,75.87,76.02,10004.0,75.2102,75.2397,74.4352,74.5823,10004.0
2020-12-11 11:00:00,75.98,76.16,75.98,76.1,8376.0,74.5431,74.7197,74.5431,74.6608,8376.0
2020-12-11 11:30:00,76.0,76.0,75.5,75.72,8200.0,74.5627,74.5627,74.0722,74.288,8200.0
2020-12-11 12:00:00,75.84,75.84,75.44,75.56,5600.0,74.4057,74.4057,74.0133,74.131,5600.0
2020-12-11 12:30:00,75.49,75.51,75.42,75.51,3600.0,74.0624,74.082,73.9937,74.082,3600.0
2020-12-11 13:00:00,75.7,75.79,75.54,75.79,3600.0,74.2684,74.3567,74.1114,74.3567,3600.0
2020-12-11 13:30:00,75.91,76.23,75.75,76.01,28068.0,74.4744,74.7884,74.3174,74.5725,28068.0
2020-12-11 14:00:00,75.98,76.11,75.92,76.11,2000.0,74.5431,74.6706,74.4842,74.6706,2000.0
2020-12-11 14:30:00,76.17,76.29,76.12,76.18,3600.0,74.7295,74.8472,74.6804,74.7393,3600.0
2020-12-11 15:00:00,76.27,76.38,76.14,76.38,4000.0,74.8276,74.9355,74.7001,74.9355,4000.0
2020-12-11 15:30:00,76.29,76.37,76.17,76.23,9200.0,74.8472,74.9257,74.7295,74.7884,9200.0
2020-12-14 09:30:00,76.32,78.05,75.59,78.05,35160.0,74.8767,76.5739,74.1605,76.5739,35160.0
2020-12-14 10:00:00,78.01,78.46,77.65,77.71,18872.0,76.5347,76.9762,76.1815,76.2404,18872.0
2020-12-14 10:30:00,77.76,78.09,77.17,77.27,23760.0,76.2894,76.6132,75.7106,75.8087,23760.0
2020-12-14 11:00:00,76.97,77.17,76.78,77.0,33016.0,75.5144,75.7106,75.328,75.5438,33016.0
2020-12-14 11:30:00,76.76,76.86,76.57,76.67,8800.0,75.3083,75.4065,75.1219,75.22,8800.0
2020-12-14 12:00:00,76.51,76.84,76.51,76.54,5200.0,75.0631,75.3868,75.0631,75.0925,5200.0
2020-12-14 12:30:00,76.59,77.36,76.59,76.72,14400.0,75.1416,75.897,75.1416,75.2691,14400.0
2020-12-14 13:00:00,76.63,76.68,76.4,76.46,11600.0,75.1808,75.2299,74.9552,75.014,11600.0
2020-12-14 13:30:00,76.5,76.94,76.41,76.68,13600.0,75.0533,75.4849,74.965,75.2299,13600.0
2020-12-14 14:00:00,76.65,76.98,76.6,76.63,13600.0,75.2004,75.5242,75.1514,75.1808,13600.0
2020-12-14 14:30:00,76.42,76.83,76.35,76.81,11240.0,74.9748,75.377,74.9061,75.3574,11240.0
2020-12-14 15:00:00,76.67,77.01,76.67,77.0,11600.0,75.22,75.5536,75.22,75.5438,11600.0
2020-12-14 15:30:00,76.88,77.39,76.43,76.65,129696.0,75.4261,75.9264,74.9846,75.2004,129696.0
2020-12-15 09:30:00,77.07,77.07,76.03,76.93,20088.0,75.6125,75.6125,74.5921,75.4751,20088.0
2020-12-15 10:00:00,76.47,76.8,76.32,76.77,8400.0,75.0238,75.3476,74.8767,75.3182,8400.0
2020-12-15 10:30:00,76.84,77.28,76.81,77.2,10800.0,75.3868,75.8185,75.3574,75.74,10800.0
2020-12-15 11:00:00,77.2,77.4,77.1,77.24,16316.0,75.74,75.9362,75.6419,75.7793,16316.0
2020-12-15 11:30:00,77.33,77.67,77.33,77.6,30280.0,75.8676,76.2011,75.8676,76.1325,30280.0
2020-12-15 12:00:00,77.67,77.67,77.55,77.55,8000.0,76.2011,76.2011,76.0834,76.0834,8000.0
2020-12-15 12:30:00,77.66,77.66,77.35,77.42,7480.0,76.1913,76.1913,75.8872,75.9559,7480.0
2020-12-15 13:00:00,77.35,77.35,77.14,77.14,7600.0,75.8872,75.8872,75.6812,75.6812,7600.0
2020-12-15 13:30:00,77.13,77.14,76.85,76.95,18432.0,75.6713,75.6812,75.3966,75.4948,18432.0
2020-12-15 14:00:00,77.01,77.4,76.99,77.31,6668.0,75.5536,75.9362,75.534,75.8479,6668.0
2020-12-15 14:30:00,77.23,77.3,77.14,77.14,15476.0,75.7695,75.8381,75.6812,75.6812,15476.0
2020-12-15 15:00:00,77.14,77.25,76.84,76.87,12000.0,75.6812,75.7891,75.3868,75.4163,12000.0
2020-12-15 15:30:00,76.86,77.25,76.69,76.93,40760.0,75.4065,75.7891,75.2397,75.4751,40760.0
2020-12-16 09:30:00,77.03,77.03,75.98,76.34,9656.0,75.5732,75.5732,74.5431,74.8963,9656.0
2020-12-16 10:00:00,76.39,77.23,76.01,77.08,10424.0,74.9453,75.7695,74.5725,75.6223,10424.0
2020-12-16 10:30:00,77.05,77.05,76.67,76.68,3200.0,75.5929,75.5929,75.22,75.2299,3200.0
2020-12-16 11:00:00,76.67,76.88,76.2,76.38,14188.0,75.22,75.4261,74.7589,74.9355,14188.0
2020-12-16 11:30:00,76.42,76.42,75.72,75.8,8172.0,74.9748,74.9748,74.288,74.3665,8172.0
2020-12-16 12:00:00,75.92,76.0,75.79,75.99,5200.0,74.4842,74.5627,74.3567,74.5529,5200.0
2020-12-16 12:30:00,76.11,76.59,76.11,76.28,6000.0,74.6706,75.1416,74.6706,74.8374,6000.0
2020-12-16 13:00:00,76.45,76.64,75.91,76.15,40984.0,75.0042,75.1906,74.4744,74.7099,40984.0
2020-12-16 13:30:00,76.21,76.44,76.08,76.21,39448.0,74.7687,74.9944,74.6412,74.7687,39448.0
2020-12-16 14:00:00,76.16,76.43,76.05,76.07,11536.0,74.7197,74.9846,74.6118,74.6314,11536.0
2020-12-16 14:30:00,76.17,76.32,75.98,76.2,10076.0,74.7295,74.8767,74.5431,74.7589,10076.0
2020-12-16 15:00:00,76.21,76.21,75.85,75.86,34504.0,74.7687,74.7687,74.4156,74.4254,34504.0
2020-12-16 15:30:00,75.87,76.06,75.42,75.6,57604.0,74.4352,74.6216,73.9937,74.1703,57604.0
2020-12-17 09:30:00,76.3,76.48,75.83,75.84,13748.0,74.857,75.0336,74.3959,74.4057,13748.0
2020-12-17 10:00:00,75.78,76.56,75.78,76.31,18660.0,74.3469,75.1121,74.3469,74.8669,18660.0
2020-12-17 10:30:00,76.4,77.26,76.13,76.92,17016.0,74.9552,75.7989,74.6903,75.4653,17016.0
2020-12-17 11:00:00,76.99,77.1,76.68,76.94,22180.0,75.534,75.6419,75.2299,75.4849,22180.0
2020-12-17 11:30:00,77.03,77.05,76.58,76.58,5600.0,75.5732,75.5929,75.1317,75.1317,5600.0
2020-12-17 12:00:00,76.7,76.97,76.62,76.85,18096.0,75.2495,75.5144,75.171,75.3966,18096.0
2020-12-17 12:30:00,76.82,76.91,76.58,76.91,12980.0,75.3672,75.4555,75.1317,75.4555,12980.0
2020-12-17 13:00:00,76.92,77.04,76.75,76.79,13336.0,75.4653,75.583,75.2985,75.3378,13336.0
2020-12-17 13:30:00,76.82,76.85,76.69,76.84,8452.0,75.3672,75.3966,75.2397,75.3868,8452.0
2020-12-17 14:00:00,76.96,77.54,76.96,77.38,17452.0,75.5046,76.0736,75.5046,75.9166,17452.0
2020-12-17 14:30:00,77.38,77.38,77.02,77.21,14192.0,75.9166,75.9166,75.5634,75.7498,14192.0
2020-12-17 15:00:00,77.17,77.29,77.03,77.03,19144.0,75.7106,75.8283,75.5732,75.5732,19144.0
2020-12-17 15:30:00,77.08,77.46,77.01,77.46,81572.0,75.6223,75.9951,75.5536,75.9951,81572.0
2020-12-18 09:30:00,77.32,77.78,76.97,77.26,111204.0,75.8578,76.3091,75.5144,75.7989,111204.0
2020-12-18 10:00:00,77.32,77.48,77.0,77.25,7600.0,75.8578,76.0147,75.5438,75.7891,7600.0
2020-12-18 10:30:00,77.33,77.72,77.26,77.67,9600.0,75.8676,76.2502,75.7989,76.2011,9600.0
2020-12-18 11:00:00,77.63,77.68,77.24,77.35,18760.0,76.1619,76.2109,75.7793,75.8872,18760.0
2020-12-18 11:30:00,77.35,77.42,77.16,77.16,9200.0,75.8872,75.9559,75.7008,75.7008,9200.0
2020-12-18 12:00:00,77.0,77.54,77.0,77.23,48952.0,75.5438,76.0736,75.5438,75.7695,48952.0
2020-12-18 12:30:00,77.36,77.36,77.14,77.34,17768.0,75.897,75.897,75.6812,75.8774,17768.0
2020-12-18 13:00:00,77.34,77.34,77.06,77.2,29756.0,75.8774,75.8774,75.6027,75.74,29756.0
2020-12-18 13:30:00,77.18,77.48,77.17,77.45,19800.0,75.7204,76.0147,75.7106,75.9853,19800.0
2020-12-18 14:00:00,77.48,77.83,77.36,77.74,17136.0,76.0147,76.3581,75.897,76.2698,17136.0
2020-12-18 14:30:00,77.83,77.89,77.58,77.72,29040.0,76.3581,76.417,76.1128,76.2502,29040.0
2020-12-18 15:00:00,77.77,77.98,77.56,77.61,20292.0,76.2992,76.5053,76.0932,76.1423,20292.0
2020-12-18 15:30:00,77.57,80.17,77.57,80.06,310296.0,76.103,78.6539,76.103,78.5459,310296.0
2020-12-21 09:30:00,79.36,79.37,77.17,77.99,24576.0,77.8592,77.869,75.7106,76.5151,24576.0
2020-12-21 10:00:00,78.13,78.19,77.5,78.01,28808.0,76.6524,76.7113,76.0343,76.5347,28808.0
2020-12-21 10:30:00,78.18,78.32,77.94,78.28,15200.0,76.7015,76.8388,76.466,76.7996,15200.0
2020-12-21 11:00:00,78.26,79.24,78.25,78.94,37004.0,76.78,77.7414,76.7702,77.4471,37004.0
2020-12-21 11:30:00,79.06,79.63,78.94,79.63,16340.0,77.5648,78.1241,77.4471,78.1241,16340.0
2020-12-21 12:00:00,79.86,80.3,79.83,79.95,16552.0,78.3497,78.7814,78.3203,78.438,16552.0
2020-12-21 12:30:00,80.18,80.41,79.82,80.16,12000.0,78.6637,78.8893,78.3105,78.644,12000.0
2020-12-21 13:00:00,80.19,80.28,80.0,80.15,13272.0,78.6735,78.7618,78.4871,78.6342,13272.0
2020-12-21 13:30:00,80.08,80.6,80.08,80.56,15164.0,78.5656,79.0757,78.5656,79.0365,15164.0
2020-12-21 14:00:00,80.55,80.59,80.28,80.36,11244.0,79.0267,79.0659,78.7618,78.8403,11244.0
2020-12-21 14:30:00,80.27,80.68,80.27,80.65,12800.0,78.752,79.1542,78.752,79.1248,12800.0
2020-12-21 15:00:00,80.64,80.73,80.29,80.72,18932.0,79.115,79.2033,78.7716,79.1935,18932.0
2020-12-21 15:30:00,80.72,80.76,80.25,80.47,63528.0,79.1935,79.2327,78.7323,78.9482,63528.0
2020-12-22 09:30:00,80.83,81.1,80.19,80.2,7536.0,79.3014,79.5663,78.6735,78.6833,7536.0
2020-12-22 10:00:00,80.18,80.76,79.92,80.11,8016.0,78.6637,79.2327,78.4086,78.595,8016.0
2020-12-22 10:30:00,80.28,80.32,79.92,80.14,13440.0,78.7618,78.801,78.4086,78.6244,13440.0
2020-12-22 11:00:00,80.31,80.84,80.19,80.46,10324.0,78.7912,79.3112,78.6735,78.9384,10324.0
2020-12-22 11:30:00,80.46,80.48,79.96,80.04,6172.0,78.9384,78.958,78.4478,78.5263,6172.0
2020-12-22 12:00:00,80.11,80.45,80.08,80.08,19056.0,78.595,78.9286,78.5656,78.5656,19056.0
2020-12-22 12:30:00,80.14,80.46,80.14,80.24,12800.0,78.6244,78.9384,78.6244,78.7225,12800.0
2020-12-22 13:00:00,80.29,80.4,80.14,80.4,4800.0,78.7716,78.8795,78.6244,78.8795,4800.0
2020-12-22 13:30:00,80.39,80.42,80.16,80.23,8560.0,78.8697,78.8991,78.644,78.7127,8560.0
2020-12-22 14:00:00,80.23,80.28,80.08,80.25,4000.0,78.7127,78.7618,78.5656,78.7323,4000.0
2020-12-22 14:30:00,80.22,80.34,80.19,80.29,15240.0,78.7029,78.8206,78.6735,78.7716,15240.0
2020-12-22 15:00:00,80.36,80.42,80.14,80.14,17528.0,78.8403,78.8991,78.6244,78.6244,17528.0
2020-12-22 15:30:00,80.12,80.26,79.66,80.25,59396.0,78.6048,78.7422,78.1535,78.7323,59396.0
2020-12-23 09:30:00,80.74,80.9,80.09,80.74,10228.0,79.2131,79.3701,78.5754,79.2131,10228.0
2020-12-23 10:00:00,80.72,80.76,80.34,80.41,8000.0,79.1935,79.2327,78.8206,78.8893,8000.0
2020-12-23 10:30:00,80.61,80.61,80.22,80.29,5888.0,79.0855,79.0855,78.7029,78.7716,5888.0
2020-12-23 11:00:00,80.6,80.6,79.98,79.98,15200.0,79.0757,79.0757,78.4674,78.4674,15200.0
2020-12-23 11:30:00,80.08,80.23,79.94,80.23,13520.0,78.5656,78.7127,78.4282,78.7127,13520.0
2020-12-23 12:00:00,80.28,80.66,80.28,80.35,92800.0,78.7618,79.1346,78.7618,78.8305,92800.0
2020-12-23 12:30:00,80.26,80.42,80.26,80.37,7664.0,78.7422,78.8991,78.7422,78.8501,7664.0
2020-12-23 13:00:00,80.37,80.45,80.28,80.28,7600.0,78.8501,78.9286,78.7618,78.7618,7600.0
2020-12-23 13:30:00,80.21,80.21,80.11,80.11,3600.0,78.6931,78.6931,78.595,78.595,3600.0
2020-12-23 14:00:00,80.05,80.05,79.88,79.89,3228.0,78.5361,78.5361,78.3693,78.3792,3228.0
2020-12-23 14:30:00,79.85,80.03,79.85,79.93,8000.0,78.3399,78.5165,78.3399,78.4184,8000.0
2020-12-23 15:00:00,79.91,80.04,79.91,79.95,7200.0,78.3988,78.5263,78.3988,78.438,7200.0
2020-12-23 15:30:00,80.02,80.35,79.86,79.86,49860.0,78.5067,78.8305,78.3497,78.3497,49860.0
2020-12-24 09:30:00,80.24,80.45,80.22,80.33,16072.0,78.7225,78.9286,78.7029,78.8108,16072.0
2020-12-24 10:00:00,80.33,80.5,80.33,80.5,2900.0,78.8108,78.9776,78.8108,78.9776,2900.0
2020-12-24 10:30:00,80.45,80.78,80.44,80.61,11024.0,78.9286,79.2523,78.9187,79.0855,11024.0
2020-12-24 11:00:00,80.36,80.36,79.97,80.14,3504.0,78.8403,78.8403,78.4576,78.6244,3504.0
2020-12-24 11:30:00,80.11,80.11,79.72,79.87,6800.0,78.595,78.595,78.2124,78.3595,6800.0
2020-12-24 12:00:00,80.0,80.07,79.92,80.05,2704.0,78.4871,78.5557,78.4086,78.5361,2704.0
2020-12-24 12:30:00,80.33,80.42,80.08,80.22,13600.0,78.8108,78.8991,78.5656,78.7029,13600.0
2020-12-28 09:30:00,81.09,81.61,80.27,80.27,12204.0,79.5565,80.0666,78.752,78.752,12204.0
2020-12-28 10:00:00,80.46,80.62,79.66,79.78,5320.0,78.9384,79.0953,78.1535,78.2712,5320.0
2020-12-28 10:30:00,79.53,79.78,79.25,79.68,6880.0,78.026,78.2712,77.7513,78.1731,6880.0
2020-12-28 11:00:00,79.64,79.95,79.64,79.85,4048.0,78.1339,78.438,78.1339,78.3399,4048.0
2020-12-28 11:30:00,79.64,79.64,79.25,79.61,7424.0,78.1339,78.1339,77.7513,78.1044,7424.0
2020-12-28 12:00:00,79.63,79.63,79.28,79.39,5148.0,78.1241,78.1241,77.7807,77.8886,5148.0
2020-12-28 12:30:00,79.39,79.47,79.05,79.05,6000.0,77.8886,77.9671,77.555,77.555,6000.0
2020-12-28 13:00:00,79.2,79.38,79.2,79.3,4000.0,77.7022,77.8788,77.7022,77.8003,4000.0
2020-12-28 13:30:00,79.35,79.5,79.2,79.38,17196.0,77.8494,77.9965,77.7022,77.8788,17196.0
2020-12-28 14:00:00,79.38,79.55,79.24,79.38,24352.0,77.8788,78.0456,77.7414,77.8788,24352.0
2020-12-28 14:30:00,79.49,79.75,79.34,79.43,17600.0,77.9867,78.2418,77.8396,77.9279,17600.0
2020-12-28 15:00:00,79.5,79.52,79.29,79.3,11388.0,77.9965,78.0161,77.7905,77.8003,11388.0
2020-12-28 15:30:00,79.25,79.37,78.63,78.91,61464.0,77.7513,77.869,77.143,77.4177,61464.0
2020-12-29 09:30:00,79.48,79.59,78.08,78.54,12116.0,77.9769,78.0848,76.6034,77.0547,12116.0
2020-12-29 10:00:00,78.11,78.3,77.85,78.28,8400.0,76.6328,76.8192,76.3777,76.7996,8400.0
2020-12-29 10:30:00,78.45,78.7,78.45,78.7,3228.0,76.9664,77.2117,76.9664,77.2117,3228.0
2020-12-29 11:00:00,78.48,78.88,78.16,78.66,8460.0,76.9958,77.3883,76.6819,77.1724,8460.0
2020-12-29 11:30:00,78.66,79.04,78.6,78.78,6120.0,77.1724,77.5452,77.1135,77.2901,6120.0
2020-12-29 12:00:00,78.77,78.93,78.45,78.46,7892.0,77.2803,77.4373,76.9664,76.9762,7892.0
2020-12-29 12:30:00,78.36,78.54,78.17,78.36,6560.0,76.8781,77.0547,76.6917,76.8781,6560.0
2020-12-29 13:00:00,78.29,78.58,78.29,78.58,3584.0,76.8094,77.0939,76.8094,77.0939,3584.0
2020-12-29 13:30:00,78.33,78.35,78.31,78.35,2648.0,76.8487,76.8683,76.829,76.8683,2648.0
2020-12-29 14:00:00,78.26,78.26,78.19,78.19,1840.0,76.78,76.78,76.7113,76.7113,1840.0
2020-12-29 14:30:00,78.22,78.45,78.19,78.45,5984.0,76.7407,76.9664,76.7113,76.9664,5984.0
2020-12-29 15:00:00,78.44,78.81,78.44,78.7,3200.0,76.9566,77.3196,76.9566,77.2117,3200.0
2020-12-29 15:30:00,78.66,78.79,78.65,78.66,25180.0,77.1724,77.3,77.1626,77.1724,25180.0
2020-12-30 09:30:00,79.36,79.82,79.21,79.25,16940.0,77.8592,78.3105,77.712,77.7513,16940.0
2020-12-30 10:00:00,79.5,79.72,79.33,79.72,21756.0,77.9965,78.2124,77.8297,78.2124,21756.0
2020-12-30 10:30:00,79.56,79.88,79.56,79.63,8616.0,78.0554,78.3693,78.0554,78.1241,8616.0
2020-12-30 11:00:00,79.75,79.76,79.4,79.43,5768.0,78.2418,78.2516,77.8984,77.9279,5768.0
2020-12-30 11:30:00,79.33,79.33,79.29,79.29,1440.0,77.8297,77.8297,77.7905,77.7905,1440.0
2020-12-30 12:00:00,79.26,79.45,79.08,79.26,14608.0,77.7611,77.9475,77.5845,77.7611,14608.0
2020-12-30 12:30:00,79.23,79.26,79.02,79.04,9240.0,77.7316,77.7611,77.5256,77.5452,9240.0
2020-12-30 13:00:00,79.2,79.29,79.17,79.17,7284.0,77.7022,77.7905,77.6728,77.6728,7284.0
2020-12-30 13:30:00,79.12,79.42,79.1,79.27,5600.0,77.6237,77.918,77.6041,77.7709,5600.0
2020-12-30 14:00:00,79.24,79.27,79.23,79.27,3600.0,77.7414,77.7709,77.7316,77.7709,3600.0
2020-12-30 14:30:00,79.24,79.35,79.24,79.3,4004.0,77.7414,77.8494,77.7414,77.8003,4004.0
2020-12-30 15:00:00,79.32,79.34,79.23,79.24,8632.0,77.8199,77.8396,77.7316,77.7414,8632.0
2020-12-30 15:30:00,79.31,79.44,79.25,79.25,26276.0,77.8101,77.9377,77.7513,77.7513,26276.0
2020-12-31 09:30:00,79.37,79.39,78.65,78.65,4652.0,77.869,77.8886,77.1626,77.1626,4652.0
2020-12-31 10:00:00,78.93,79.23,78.93,78.99,6484.0,77.4373,77.7316,77.4373,77.4962,6484.0
2020-12-31 10:30:00,79.11,79.11,79.08,79.08,1600.0,77.6139,77.6139,77.5845,77.5845,1600.0
2020-12-31 11:00:00,79.14,79.21,79.08,79.21,1600.0,77.6433,77.712,77.5845,77.712,1600.0
2020-12-31 11:30:00,79.1,79.1,79.09,79.1,400.0,77.6041,77.6041,77.5943,77.6041,400.0
2020-12-31 12:00:00,79.04,79.29,79.04,79.29,2000.0,77.5452,77.7905,77.5452,77.7905,2000.0
2020-12-31 12:30:00,79.21,79.44,79.21,79.44,2540.0,77.712,77.9377,77.712,77.9377,2540.0
2020-12-31 13:00:00,79.34,79.34,79.26,79.26,1840.0,77.8396,77.8396,77.7611,77.7611,1840.0
2020-12-31 13:30:00,79.26,79.5,79.25,79.5,11344.0,77.7611,77.9965,77.7513,77.9965,11344.0
2020-12-31 14:00:00,79.57,79.57,79.57,79.57,400.0,78.0652,78.0652,78.0652,78.0652,400.0
2020-12-31 14:30:00,79.78,79.86,79.74,79.83,2412.0,78.2712,78.3497,78.232,78.3203,2412.0
2020-12-31 15:00:00,79.83,79.88,79.74,79.74,4260.0,78.3203,78.3693,78.232,78.232,4260.0
2020-12-31 15:30:00,79.8,79.8,79.31,79.41,53120.0,78.2909,78.2909,77.8101,77.9082,53120.0
2021-01-04 09:30:00,79.17,79.57,78.87,79.25,42192.0,77.6728,78.0652,77.3784,77.7513,42192.0
2021-01-04 10:00:00,79.35,79.76,79.1,79.74,41044.0,77.8494,78.2516,77.6041,78.232,41044.0
2021-01-04 10:30:00,79.49,79.85,79.31,79.32,32596.0,77.9867,78.3399,77.8101,77.8199,32596.0
2021-01-04 11:00:00,79.07,79.09,78.58,78.61,8048.0,77.5747,77.5943,77.0939,77.1234,8048.0
2021-01-04 11:30:00,78.52,78.65,78.22,78.23,7620.0,77.0351,77.1626,76.7407,76.7505,7620.0
2021-01-04 12:00:00,78.23,78.37,77.92,78.36,14360.0,76.7505,76.8879,76.4464,76.8781,14360.0
2021-01-04 12:30:00,78.32,78.32,77.98,78.09,8696.0,76.8388,76.8388,76.5053,76.6132,8696.0
2021-01-04 13:00:00,78.52,78.86,78.52,78.86,2000.0,77.0351,77.3686,77.0351,77.3686,2000.0
2021-01-04 13:30:00,78.78,78.78,78.09,78.26,8512.0,77.2901,77.2901,76.6132,76.78,8512.0
2021-01-04 14:00:00,78.21,78.46,78.21,78.39,5876.0,76.7309,76.9762,76.7309,76.9075,5876.0
2021-01-04 14:30:00,78.41,78.45,77.66,78.25,16000.0,76.9271,76.9664,76.1913,76.7702,16000.0
2021-01-04 15:00:00,78.36,78.45,78.12,78.25,13704.0,76.8781,76.9664,76.6426,76.7702,13704.0
2021-01-04 15:30:00,78.2,78.85,78.16,78.81,51360.0,76.7211,77.3588,76.6819,77.3196,51360.0
2021-01-05 09:30:00,78.72,79.81,77.85,79.69,33320.0,77.2313,78.3007,76.3777,78.1829,33320.0
2021-01-05 10:00:00,79.64,80.2,79.37,79.64,32644.0,78.1339,78.6833,77.869,78.1339,32644.0
2021-01-05 10:30:00,79.45,79.89,79.25,79.56,11660.0,77.9475,78.3792,77.7513,78.0554,11660.0
2021-01-05 11:00:00,79.27,79.53,79.2,79.53,6800.0,77.7709,78.026,77.7022,78.026,6800.0
2021-01-05 11:30:00,79.5,79.6,79.29,79.33,60512.0,77.9965,78.0946,77.7905,77.8297,60512.0
2021-01-05 12:00:00,79.13,79.18,79.03,79.08,24236.0,77.6335,77.6826,77.5354,77.5845,24236.0
2021-01-05 12:30:00,79.01,79.21,79.01,79.2,13968.0,77.5158,77.712,77.5158,77.7022,13968.0
2021-01-05 13:00:00,79.23,79.39,79.23,79.34,9124.0,77.7316,77.8886,77.7316,77.8396,9124.0
2021-01-05 13:30:00,79.34,79.44,79.03,79.03,16192.0,77.8396,77.9377,77.5354,77.5354,16192.0
2021-01-05 14:00:00,79.19,79.97,79.11,79.95,12660.0,77.6924,78.4576,77.6139,78.438,12660.0
2021-01-05 14:30:00,79.83,79.97,79.5,79.51,11208.0,78.3203,78.4576,77.9965,78.0063,11208.0
2021-01-05 15:00:00,79.51,79.72,79.32,79.32,14300.0,78.0063,78.2124,77.8199,77.8199,14300.0
2021-01-05 15:30:00,79.37,79.46,79.14,79.21,58720.0,77.869,77.9573,77.6433,77.712,58720.0
2021-01-06 09:30:00,78.92,80.46,78.92,80.0,27756.0,77.4275,78.9384,77.4275,78.4871,27756.0
2021-01-06 10:00:00,80.03,80.5,79.83,80.45,56220.0,78.5165,78.9776,78.3203,78.9286,56220.0
2021-01-06 10:30:00,80.38,80.99,80.26,80.99,28000.0,78.8599,79.4583,78.7422,79.4583,28000.0
2021-01-06 11:00:00,80.89,81.25,80.74,81.09,13308.0,79.3602,79.7134,79.2131,79.5565,13308.0
2021-01-06 11:30:00,81.0,81.02,80.58,81.02,35692.0,79.4682,79.4878,79.0561,79.4878,35692.0
2021-01-06 12:00:00,81.05,81.1,80.86,81.0,18308.0,79.5172,79.5663,79.3308,79.4682,18308.0
2021-01-06 12:30:00,81.0,81.52,80.91,81.43,25860.0,79.4682,79.9783,79.3799,79.89,25860.0
2021-01-06 13:00:00,81.57,81.93,81.57,81.87,8360.0,80.0274,80.3806,80.0274,80.3217,8360.0
2021-01-06 13:30:00,81.93,82.23,81.73,81.94,15748.0,80.3806,80.6749,80.1844,80.3904,15748.0
2021-01-06 14:00:00,82.0,82.24,81.53,81.61,14912.0,80.4492,80.6847,79.9881,80.0666,14912.0
2021-01-06 14:30:00,81.58,81.83,81.29,81.83,24220.0,80.0372,80.2825,79.7527,80.2825,24220.0
2021-01-06 15:00:00,81.93,82.4,81.82,82.2,24572.0,80.3806,80.8417,80.2727,80.6455,24572.0
2021-01-06 15:30:00,82.38,83.19,82.1,82.88,150892.0,80.8221,81.6167,80.5474,81.3126,150892.0
2021-01-07 09:30:00,82.83,83.74,82.83,83.55,11372.0,81.2636,82.1563,81.2636,81.9699,11372.0
2021-01-07 10:00:00,83.57,84.16,83.57,83.66,12640.0,81.9896,82.5684,81.9896,82.0779,12640.0
2021-01-07 10:30:00,83.56,83.91,83.43,83.83,7776.0,81.9797,82.3231,81.8522,82.2446,7776.0
2021-01-07 11:00:00,83.93,84.18,83.83,84.17,8728.0,82.3427,82.588,82.2446,82.5782,8728.0
2021-01-07 11:30:00,84.23,84.36,84.04,84.14,7952.0,82.6371,82.7646,82.4507,82.5488,7952.0
2021-01-07 12:00:00,84.33,84.66,84.28,84.63,13740.0,82.7352,83.0589,82.6861,83.0295,13740.0
2021-01-07 12:30:00,84.65,84.78,84.33,84.41,15700.0,83.0491,83.1767,82.7352,82.8137,15700.0
2021-01-07 13:00:00,84.54,84.69,84.46,84.54,10000.0,82.9412,83.0884,82.8627,82.9412,10000.0
2021-01-07 13:30:00,84.51,84.62,84.32,84.44,12552.0,82.9118,83.0197,82.7254,82.8431,12552.0
2021-01-07 14:00:00,84.55,84.68,84.1,84.13,12320.0,82.951,83.0786,82.5095,82.539,12320.0
2021-01-07 14:30:00,84.26,84.43,84.2,84.24,6800.0,82.6665,82.8333,82.6076,82.6469,6800.0
2021-01-07 15:00:00,84.19,84.39,84.17,84.32,13032.0,82.5978,82.794,82.5782,82.7254,13032.0
2021-01-07 15:30:00,84.35,84.36,83.73,83.86,74844.0,82.7548,82.7646,82.1465,82.2741,74844.0
2021-01-08 09:30:00,84.35,85.33,83.87,85.33,6904.0,82.7548,83.7163,82.2839,83.7163,6904.0
2021-01-08 10:00:00,85.75,85.75,84.73,84.8,21600.0,84.1283,84.1283,83.1276,83.1963,21600.0
2021-01-08 10:30:00,84.82,84.9,84.55,84.63,9788.0,83.2159,83.2944,82.951,83.0295,9788.0
2021-01-08 11:00:00,84.36,84.39,83.32,83.55,12604.0,82.7646,82.794,81.7443,81.9699,12604.0
2021-01-08 11:30:00,83.37,83.54,83.35,83.45,4000.0,81.7933,81.9601,81.7737,81.8718,4000.0
2021-01-08 12:00:00,83.39,83.46,83.29,83.31,11660.0,81.813,81.8816,81.7149,81.7345,11660.0
2021-01-08 12:30:00,83.4,83.52,82.78,82.98,20440.0,81.8228,81.9405,81.2145,81.4107,20440.0
2021-01-08 13:00:00,82.95,82.95,82.24,82.54,12800.0,81.3813,81.3813,80.6847,80.979,12800.0
2021-01-08 13:30:00,82.49,82.49,81.69,81.69,24936.0,80.93,80.93,80.1451,80.1451,24936.0
2021-01-08 14:00:00,81.86,82.46,81.86,82.22,22280.0,80.3119,80.9005,80.3119,80.6651,22280.0
2021-01-08 14:30:00,82.22,82.22,81.76,82.08,16736.0,80.6651,80.6651,80.2138,80.5277,16736.0
2021-01-08 15:00:00,82.08,82.35,82.0,82.28,24008.0,80.5277,80.7926,80.4492,80.724,24008.0
2021-01-08 15:30:00,82.34,82.56,82.14,82.32,94692.0,80.7828,80.9987,80.5866,80.7632,94692.0
2021-01-11 09:30:00,81.82,82.92,81.31,82.92,13188.0,80.2727,81.3518,79.7723,81.3518,13188.0
2021-01-11 10:00:00,83.0,83.45,82.65,83.18,7640.0,81.4303,81.8718,81.087,81.6069,7640.0
2021-01-11 10:30:00,83.11,83.76,82.96,83.55,32068.0,81.5383,82.176,81.3911,81.9699,32068.0
2021-01-11 11:00:00,83.37,83.49,83.13,83.45,12000.0,81.7933,81.9111,81.5579,81.8718,12000.0
2021-01-11 11:30:00,83.24,83.85,83.23,83.85,9200.0,81.6658,82.2643,81.656,82.2643,9200.0
2021-01-11 12:00:00,83.68,83.79,83.56,83.56,9200.0,82.0975,82.2054,81.9797,81.9797,9200.0
2021-01-11 12:30:00,83.58,83.92,83.56,83.75,10400.0,81.9994,82.3329,81.9797,82.1662,10400.0
2021-01-11 13:00:00,83.77,83.78,83.43,83.44,6800.0,82.1858,82.1956,81.8522,81.862,6800.0
2021-01-11 13:30:00,83.45,83.49,83.36,83.36,2400.0,81.8718,81.9111,81.7835,81.7835,2400.0
2021-01-11 14:00:00,83.31,83.55,83.19,83.55,10504.0,81.7345,81.9699,81.6167,81.9699,10504.0
2021-01-11 14:30:00,83.46,83.75,83.46,83.75,2800.0,81.8816,82.1662,81.8816,82.1662,2800.0
2021-01-11 15:00:00,83.78,83.89,83.56,83.59,12948.0,82.1956,82.3035,81.9797,82.0092,12948.0
2021-01-11 15:30:00,83.57,83.8,83.49,83.63,30828.0,81.9896,82.2152,81.9111,82.0484,30828.0
2021-01-12 09:30:00,83.61,84.86,83.61,84.05,8160.0,82.0288,83.2552,82.0288,82.4605,8160.0
2021-01-12 10:00:00,84.54,84.54,83.89,83.89,11236.0,82.9412,82.9412,82.3035,82.3035,11236.0
2021-01-12 10:30:00,83.75,84.0,83.64,84.0,4000.0,82.1662,82.4114,82.0582,82.4114,4000.0
2021-01-12 11:00:00,83.35,83.85,83.35,83.85,7200.0,81.7737,82.2643,81.7737,82.2643,7200.0
2021-01-12 11:30:00,83.85,83.89,83.61,83.64,13980.0,82.2643,82.3035,82.0288,82.0582,13980.0
2021-01-12 12:00:00,83.62,83.63,83.16,83.31,20784.0,82.0386,82.0484,81.5873,81.7345,20784.0
2021-01-12 12:30:00,83.35,83.35,83.1,83.3,8464.0,81.7737,81.7737,81.5284,81.7247,8464.0
2021-01-12 13:00:00,83.56,83.71,83.34,83.34,2800.0,81.9797,82.1269,81.7639,81.7639,2800.0
2021-01-12 13:30:00,83.43,83.67,83.39,83.39,2564.0,81.8522,82.0877,81.813,81.813,2564.0
2021-01-12 14:00:00,83.36,83.36,83.09,83.32,17104.0,81.7835,81.7835,81.5186,81.7443,17104.0
2021-01-12 14:30:00,83.32,83.32,83.08,83.15,9600.0,81.7443,81.7443,81.5088,81.5775,9600.0
2021-01-12 15:00:00,83.27,83.45,83.27,83.45,5200.0,81.6952,81.8718,81.6952,81.8718,5200.0
2021-01-12 15:30:00,83.41,83.73,83.33,83.58,25244.0,81.8326,82.1465,81.7541,81.9994,25244.0
2021-01-13 09:30:00,83.98,84.84,82.5,83.6,17844.0,82.3918,83.2355,80.9398,82.019,17844.0
2021-01-13 10:00:00,83.68,83.68,82.81,82.98,13844.0,82.0975,82.0975,81.2439,81.4107,13844.0
2021-01-13 10:30:00,82.96,83.21,82.19,82.8,42400.0,81.3911,81.6364,80.6357,81.2341,42400.0
2021-01-13 11:00:00,82.59,82.85,82.36,82.73,17200.0,81.0281,81.2832,80.8024,81.1654,17200.0
2021-01-13 11:30:00,82.72,82.85,82.46,82.6,26976.0,81.1556,81.2832,80.9005,81.0379,26976.0
2021-01-13 12:00:00,82.59,82.61,82.42,82.6,180800.0,81.0281,81.0477,80.8613,81.0379,180800.0
2021-01-13 12:30:00,82.49,82.5,82.42,82.47,6776.0,80.93,80.9398,80.8613,80.9104,6776.0
2021-01-13 13:00:00,82.52,82.98,82.52,82.88,7752.0,80.9594,81.4107,80.9594,81.3126,7752.0
2021-01-13 13:30:00,82.72,82.73,82.57,82.66,10160.0,81.1556,81.1654,81.0085,81.0968,10160.0
2021-01-13 14:00:00,82.72,83.12,82.7,83.12,10800.0,81.1556,81.5481,81.136,81.5481,10800.0
2021-01-13 14:30:00,83.14,83.36,82.68,82.75,11548.0,81.5677,81.7835,81.1164,81.1851,11548.0
2021-01-13 15:00:00,82.78,82.78,82.51,82.52,6700.0,81.2145,81.2145,80.9496,80.9594,6700.0
2021-01-13 15:30:00,82.59,82.75,82.27,82.48,22724.0,81.0281,81.1851,80.7141,80.9202,22724.0
2021-01-14 09:30:00,83.07,85.92,83.07,85.7,58472.0,81.499,84.2951,81.499,84.0793,58472.0
2021-01-14 10:00:00,85.7,85.91,85.59,85.83,38828.0,84.0793,84.2853,83.9714,84.2068,38828.0
2021-01-14 10:30:00,85.83,85.88,85.46,85.8,30452.0,84.2068,84.2559,83.8438,84.1774,30452.0
2021-01-14 11:00:00,85.89,85.9,85.67,85.84,16116.0,84.2657,84.2755,84.0498,84.2166,16116.0
2021-01-14 11:30:00,85.81,85.91,85.67,85.73,51220.0,84.1872,84.2853,84.0498,84.1087,51220.0
2021-01-14 12:00:00,85.59,85.73,85.53,85.61,26092.0,83.9714,84.1087,83.9125,83.991,26092.0
2021-01-14 12:30:00,85.61,85.61,85.13,85.31,41812.0,83.991,83.991,83.5201,83.6966,41812.0
2021-01-14 13:00:00,85.25,85.25,84.95,85.14,9140.0,83.6378,83.6378,83.3435,83.5299,9140.0
2021-01-14 13:30:00,85.32,85.32,84.85,84.88,6360.0,83.7065,83.7065,83.2453,83.2748,6360.0
2021-01-14 14:00:00,84.92,84.92,84.68,84.9,8800.0,83.314,83.314,83.0786,83.2944,8800.0
2021-01-14 14:30:00,84.81,84.87,84.51,84.58,10520.0,83.2061,83.265,82.9118,82.9805,10520.0
2021-01-14 15:00:00,84.52,84.58,84.12,84.14,12476.0,82.9216,82.9805,82.5292,82.5488,12476.0
2021-01-14 15:30:00,84.15,84.57,84.0,84.26,95080.0,82.5586,82.9706,82.4114,82.6665,95080.0
2021-01-15 09:30:00,85.23,85.86,85.23,85.45,14360.0,83.6182,84.2362,83.6182,83.834,14360.0
2021-01-15 10:00:00,85.53,86.0,84.3,84.31,23392.0,83.9125,84.3736,82.7058,82.7156,23392.0
2021-01-15 10:30:00,84.34,85.72,84.32,85.34,10044.0,82.745,84.0989,82.7254,83.7261,10044.0
2021-01-15 11:00:00,85.31,85.76,84.76,85.2,43612.0,83.6966,84.1381,83.1571,83.5887,43612.0
2021-01-15 11:30:00,85.43,85.9,85.43,85.6,37632.0,83.8144,84.2755,83.8144,83.9812,37632.0
2021-01-15 12:00:00,85.6,85.67,85.21,85.59,39424.0,83.9812,84.0498,83.5985,83.9714,39424.0
2021-01-15 12:30:00,85.6,85.76,85.55,85.72,20832.0,83.9812,84.1381,83.9321,84.0989,20832.0
2021-01-15 13:00:00,85.76,86.31,85.75,86.24,146744.0,84.1381,84.6777,84.1283,84.6091,146744.0
2021-01-15 13:30:00,86.18,86.36,86.05,86.08,22056.0,84.5502,84.7268,84.4227,84.4521,22056.0
2021-01-15 14:00:00,86.17,86.33,86.08,86.24,32076.0,84.5404,84.6974,84.4521,84.6091,32076.0
2021-01-15 14:30:00,86.36,86.96,86.35,86.89,34460.0,84.7268,85.3154,84.717,85.2468,34460.0
2021-01-15 15:00:00,86.85,87.3,86.77,86.87,51888.0,85.2075,85.649,85.129,85.2271,51888.0
2021-01-15 15:30:00,86.87,87.36,86.69,86.93,144600.0,85.2271,85.7079,85.0506,85.286,144600.0
2021-01-19 09:30:00,87.69,88.21,87.65,87.75,12760.0,86.0316,86.5418,85.9924,86.0905,12760.0
2021-01-19 10:00:00,88.33,88.58,87.76,87.76,8852.0,86.6595,86.9048,86.1003,86.1003,8852.0
2021-01-19 10:30:00,87.77,87.9,87.04,87.19,38760.0,86.1101,86.2377,85.3939,85.5411,38760.0
2021-01-19 11:00:00,86.97,87.16,86.25,86.45,30800.0,85.3253,85.5117,84.6189,84.8151,30800.0
2021-01-19 11:30:00,86.36,87.12,86.36,86.96,12000.0,84.7268,85.4724,84.7268,85.3154,12000.0
2021-01-19 12:00:00,86.95,86.95,86.24,86.27,13188.0,85.3056,85.3056,84.6091,84.6385,13188.0
2021-01-19 12:30:00,86.21,86.98,86.21,86.62,69288.0,84.5796,85.3351,84.5796,84.9819,69288.0
2021-01-19 13:00:00,86.48,87.07,86.47,86.91,12340.0,84.8445,85.4234,84.8347,85.2664,12340.0
2021-01-19 13:30:00,86.92,87.02,86.74,87.01,15552.0,85.2762,85.3743,85.0996,85.3645,15552.0
2021-01-19 14:00:00,86.97,87.17,86.68,87.17,66292.0,85.3253,85.5215,85.0407,85.5215,66292.0
2021-01-19 14:30:00,87.21,87.58,87.21,87.42,16552.0,85.5607,85.9237,85.5607,85.7667,16552.0
2021-01-19 15:00:00,87.46,87.87,87.46,87.79,23240.0,85.806,86.2082,85.806,86.1297,23240.0
2021-01-19 15:30:00,87.79,88.14,87.72,87.81,109376.0,86.1297,86.4731,86.0611,86.1494,109376.0
2021-01-20 09:30:00,88.58,89.62,88.11,89.07,36024.0,86.9048,87.9251,86.4437,87.3855,36024.0
2021-01-20 10:00:00,89.07,90.37,89.07,89.99,63280.0,87.3855,88.661,87.3855,88.2881,63280.0
2021-01-20 10:30:00,89.86,90.21,89.86,90.15,34064.0,88.1606,88.504,88.1606,88.4451,34064.0
2021-01-20 11:00:00,90.06,90.06,89.52,89.63,15996.0,88.3568,88.3568,87.827,87.935,15996.0
2021-01-20 11:30:00,89.51,89.52,89.1,89.13,14148.0,87.8172,87.827,87.415,87.4444,14148.0
2021-01-20 12:00:00,89.28,89.41,88.58,88.66,26660.0,87.5916,87.7191,86.9048,86.9833,26660.0
2021-01-20 12:30:00,88.69,88.87,88.56,88.68,14064.0,87.0127,87.1893,86.8852,87.0029,14064.0
2021-01-20 13:00:00,88.74,88.74,88.47,88.55,6580.0,87.0618,87.0618,86.7969,86.8754,6580.0
2021-01-20 13:30:00,88.58,88.78,88.52,88.78,8408.0,86.9048,87.101,86.8459,87.101,8408.0
2021-01-20 14:00:00,88.87,88.92,88.74,88.92,8800.0,87.1893,87.2384,87.0618,87.2384,8800.0
2021-01-20 14:30:00,88.96,88.96,88.63,88.77,60076.0,87.2776,87.2776,86.9539,87.0912,60076.0
2021-01-20 15:00:00,88.8,88.85,88.7,88.7,17344.0,87.1206,87.1697,87.0225,87.0225,17344.0
2021-01-20 15:30:00,88.79,89.29,88.71,89.17,99008.0,87.1108,87.6014,87.0324,87.4837,99008.0
2021-01-21 09:30:00,89.6,89.6,88.09,88.42,9248.0,87.9055,87.9055,86.4241,86.7478,9248.0
2021-01-21 10:00:00,88.17,89.57,88.16,88.72,19352.0,86.5026,87.8761,86.4928,87.0422,19352.0
2021-01-21 10:30:00,88.74,88.74,88.55,88.64,3364.0,87.0618,87.0618,86.8754,86.9637,3364.0
2021-01-21 11:00:00,88.44,88.6,87.95,88.24,7912.0,86.7675,86.9244,86.2867,86.5712,7912.0
2021-01-21 11:30:00,88.24,88.46,88.16,88.31,11132.0,86.5712,86.7871,86.4928,86.6399,11132.0
2021-01-21 12:00:00,88.23,88.31,88.1,88.13,3200.0,86.5614,86.6399,86.4339,86.4633,3200.0
2021-01-21 12:30:00,88.05,88.1,87.67,87.67,8720.0,86.3848,86.4339,86.012,86.012,8720.0
2021-01-21 13:00:00,87.67,87.89,87.66,87.84,15788.0,86.012,86.2279,86.0022,86.1788,15788.0
2021-01-21 13:30:00,87.86,88.35,87.79,88.25,39864.0,86.1984,86.6792,86.1297,86.581,39864.0
2021-01-21 14:00:00,88.25,88.93,88.25,88.66,36924.0,86.581,87.2482,86.581,86.9833,36924.0
2021-01-21 14:30:00,88.72,89.09,88.66,88.96,22440.0,87.0422,87.4052,86.9833,87.2776,22440.0
2021-01-21 15:00:00,89.0,89.05,88.66,89.02,28824.0,87.3169,87.3659,86.9833,87.3365,28824.0
2021-01-21 15:30:00,89.0,89.16,88.69,89.05,106308.0,87.3169,87.4738,87.0127,87.3659,106308.0
2021-01-22 09:30:00,89.03,89.55,88.42,88.42,23892.0,87.3463,87.8565,86.7478,86.7478,23892.0
2021-01-22 10:00:00,88.75,89.04,88.32,89.04,20056.0,87.0716,87.3561,86.6497,87.3561,20056.0
2021-01-22 10:30:00,89.26,89.32,88.76,88.92,22660.0,87.5719,87.6308,87.0814,87.2384,22660.0
2021-01-22 11:00:00,88.96,89.0,88.74,89.0,19148.0,87.2776,87.3169,87.0618,87.3169,19148.0
2021-01-22 11:30:00,88.96,89.41,88.94,89.39,23336.0,87.2776,87.7191,87.258,87.6995,23336.0
2021-01-22 12:00:00,89.41,89.42,89.02,89.02,9336.0,87.7191,87.7289,87.3365,87.3365,9336.0
2021-01-22 12:30:00,88.93,88.93,88.86,88.86,3392.0,87.2482,87.2482,87.1795,87.1795,3392.0
2021-01-22 13:00:00,88.51,89.02,88.51,88.91,15252.0,86.8361,87.3365,86.8361,87.2286,15252.0
2021-01-22 13:30:00,88.96,88.96,88.66,88.84,4820.0,87.2776,87.2776,86.9833,87.1599,4820.0
2021-01-22 14:00:00,88.91,89.01,88.85,89.01,4000.0,87.2286,87.3267,87.1697,87.3267,4000.0
2021-01-22 14:30:00,88.99,89.2,88.96,89.2,7600.0,87.3071,87.5131,87.2776,87.5131,7600.0
2021-01-22 15:00:00,89.24,89.28,88.99,89.17,17856.0,87.5523,87.5916,87.3071,87.4837,17856.0
2021-01-22 15:30:00,89.14,89.4,88.85,89.3,78232.0,87.4542,87.7093,87.1697,87.6112,78232.0
2021-01-25 09:30:00,89.73,90.29,89.38,90.0,18284.0,88.0331,88.5825,87.6897,88.298,18284.0
2021-01-25 10:00:00,89.75,89.86,89.3,89.86,26928.0,88.0527,88.1606,87.6112,88.1606,26928.0
2021-01-25 10:30:00,89.97,89.97,89.27,89.33,37320.0,88.2685,88.2685,87.5818,87.6406,37320.0
2021-01-25 11:00:00,88.97,88.97,87.78,88.01,24708.0,87.2874,87.2874,86.1199,86.3456,24708.0
2021-01-25 11:30:00,87.95,88.85,87.72,88.44,6400.0,86.2867,87.1697,86.0611,86.7675,6400.0
2021-01-25 12:00:00,88.42,88.45,88.15,88.17,2800.0,86.7478,86.7773,86.4829,86.5026,2800.0
2021-01-25 12:30:00,88.17,88.52,88.17,88.51,4400.0,86.5026,86.8459,86.5026,86.8361,4400.0
2021-01-25 13:00:00,88.51,88.81,88.27,88.27,8400.0,86.8361,87.1305,86.6007,86.6007,8400.0
2021-01-25 13:30:00,88.55,88.71,88.31,88.46,14572.0,86.8754,87.0324,86.6399,86.7871,14572.0
2021-01-25 14:00:00,88.64,89.25,88.33,88.51,23292.0,86.9637,87.5621,86.6595,86.8361,23292.0
2021-01-25 14:30:00,88.49,88.63,88.24,88.25,14824.0,86.8165,86.9539,86.5712,86.581,14824.0
2021-01-25 15:00:00,88.2,88.34,87.73,88.07,18196.0,86.532,86.6693,86.0709,86.4045,18196.0
2021-01-25 15:30:00,88.04,88.47,88.03,88.08,69592.0,86.375,86.7969,86.3652,86.4143,69592.0
2021-01-26 09:30:00,88.55,89.16,87.67,87.74,15068.0,86.8754,87.4738,86.012,86.0807,15068.0
2021-01-26 10:00:00,87.75,87.75,86.46,87.25,22356.0,86.0905,86.0905,84.8249,85.6,22356.0
2021-01-26 10:30:00,87.17,87.17,86.6,86.6,8860.0,85.5215,85.5215,84.9623,84.9623,8860.0
2021-01-26 11:00:00,86.74,86.82,86.49,86.7,5104.0,85.0996,85.1781,84.8543,85.0604,5104.0
2021-01-26 11:30:00,86.64,86.67,86.47,86.56,6400.0,85.0015,85.0309,84.8347,84.923,6400.0
2021-01-26 12:00:00,86.58,86.58,86.41,86.41,5420.0,84.9426,84.9426,84.7758,84.7758,5420.0
2021-01-26 12:30:00,86.39,86.39,85.62,85.88,7368.0,84.7562,84.7562,84.0008,84.2559,7368.0
2021-01-26 13:00:00,85.91,86.31,85.91,86.28,7184.0,84.2853,84.6777,84.2853,84.6483,7184.0
2021-01-26 13:30:00,86.19,86.23,86.01,86.01,6628.0,84.56,84.5993,84.3834,84.3834,6628.0
2021-01-26 14:00:00,85.91,86.0,85.72,85.82,13052.0,84.2853,84.3736,84.0989,84.197,13052.0
2021-01-26 14:30:00,85.72,85.84,85.5,85.65,17456.0,84.0989,84.2166,83.8831,84.0302,17456.0
2021-01-26 15:00:00,85.86,85.99,85.53,85.53,13764.0,84.2362,84.3638,83.9125,83.9125,13764.0
2021-01-26 15:30:00,85.55,85.55,84.96,85.07,53704.0,83.9321,83.9321,83.3533,83.4612,53704.0
2021-01-27 09:30:00,84.09,84.15,80.72,82.01,14696.0,82.4997,82.5586,79.1935,80.4591,14696.0
2021-01-27 10:00:00,81.57,82.56,81.57,81.89,6224.0,80.0274,80.9987,80.0274,80.3413,6224.0
2021-01-27 10:30:00,81.65,82.5,81.35,82.16,9356.0,80.1059,80.9398,79.8115,80.6062,9356.0
2021-01-27 11:00:00,82.34,82.34,81.14,81.59,26348.0,80.7828,80.7828,79.6055,80.047,26348.0
2021-01-27 11:30:00,81.76,81.76,80.64,80.99,4400.0,80.2138,80.2138,79.115,79.4583,4400.0
2021-01-27 12:00:00,80.46,80.82,80.14,80.74,16040.0,78.9384,79.2916,78.6244,79.2131,16040.0
2021-01-27 12:30:00,80.84,81.07,80.64,80.83,31908.0,79.3112,79.5368,79.115,79.3014,31908.0
2021-01-27 13:00:00,80.88,81.15,80.5,80.51,38868.0,79.3504,79.6153,78.9776,78.9874,38868.0
2021-01-27 13:30:00,80.73,80.73,79.77,79.97,25280.0,79.2033,79.2033,78.2614,78.4576,25280.0
2021-01-27 14:00:00,80.09,80.23,79.42,80.0,37600.0,78.5754,78.7127,77.918,78.4871,37600.0
2021-01-27 14:30:00,79.76,80.35,79.49,79.74,30792.0,78.2516,78.8305,77.9867,78.232,30792.0
2021-01-27 15:00:00,79.59,80.13,79.58,79.94,27272.0,78.0848,78.6146,78.075,78.4282,27272.0
2021-01-27 15:30:00,80.06,80.11,79.45,79.46,149396.0,78.5459,78.595,77.9475,77.9573,149396.0
2021-01-28 09:30:00,80.29,80.47,77.76,80.4,38572.0,78.7716,78.9482,76.2894,78.8795,38572.0
2021-01-28 10:00:00,80.33,80.82,80.04,80.73,128932.0,78.8108,79.2916,78.5263,79.2033,128932.0
2021-01-28 10:30:00,80.41,81.16,80.37,81.16,73648.0,78.8893,79.6251,78.8501,79.6251,73648.0
2021-01-28 11:00:00,80.79,81.06,80.26,80.65,47628.0,79.2621,79.527,78.7422,79.1248,47628.0
2021-01-28 11:30:00,80.73,81.18,80.55,80.79,50424.0,79.2033,79.6448,79.0267,79.2621,50424.0
2021-01-28 12:00:00,80.79,80.8,80.63,80.75,17380.0,79.2621,79.2719,79.1052,79.2229,17380.0
2021-01-28 12:30:00,80.75,80.96,80.66,80.67,55872.0,79.2229,79.4289,79.1346,79.1444,55872.0
2021-01-28 13:00:00,80.76,80.76,80.54,80.72,17012.0,79.2327,79.2327,79.0169,79.1935,17012.0
2021-01-28 13:30:00,80.7,80.95,80.63,80.69,61044.0,79.1738,79.4191,79.1052,79.164,61044.0
2021-01-28 14:00:00,80.8,81.0,80.54,80.54,34400.0,79.2719,79.4682,79.0169,79.0169,34400.0
2021-01-28 14:30:00,80.88,81.0,80.6,80.94,21304.0,79.3504,79.4682,79.0757,79.4093,21304.0
2021-01-28 15:00:00,80.88,80.9,80.6,80.82,27520.0,79.3504,79.3701,79.0757,79.2916,27520.0
2021-01-28 15:30:00,80.76,80.95,80.26,80.63,156540.0,79.2327,79.4191,78.7422,79.1052,156540.0
2021-01-29 09:30:00,81.11,81.67,80.94,81.67,64612.0,79.5761,80.1255,79.4093,80.1255,64612.0
2021-01-29 10:00:00,80.64,82.37,80.64,82.04,33144.0,79.115,80.8123,79.115,80.4885,33144.0
2021-01-29 10:30:00,81.91,82.15,81.64,82.0,9688.0,80.3609,80.5964,80.0961,80.4492,9688.0
2021-01-29 11:00:00,82.06,82.17,81.5,81.74,24400.0,80.5081,80.616,79.9587,80.1942,24400.0
2021-01-29 11:30:00,81.92,81.98,81.63,81.81,18648.0,80.3708,80.4296,80.0862,80.2628,18648.0
2021-01-29 12:00:00,81.74,81.98,81.56,81.56,22008.0,80.1942,80.4296,80.0176,80.0176,22008.0
2021-01-29 12:30:00,81.73,81.78,80.98,81.0,52964.0,80.1844,80.2334,79.4485,79.4682,52964.0
2021-01-29 13:00:00,80.98,81.12,80.5,81.06,63972.0,79.4485,79.5859,78.9776,79.527,63972.0
2021-01-29 13:30:00,81.06,81.17,80.83,80.93,18144.0,79.527,79.6349,79.3014,79.3995,18144.0
2021-01-29 14:00:00,81.08,81.6,81.03,81.6,28200.0,79.5466,80.0568,79.4976,80.0568,28200.0
2021-01-29 14:30:00,81.64,81.94,81.43,81.75,21056.0,80.0961,80.3904,79.89,80.204,21056.0
2021-01-29 15:00:00,81.57,81.87,81.45,81.5,26892.0,80.0274,80.3217,79.9096,79.9587,26892.0
2021-01-29 15:30:00,81.56,81.88,80.99,81.02,81264.0,80.0176,80.3315,79.4583,79.4878,81264.0
2021-02-01 09:30:00,82.55,82.55,82.05,82.05,13892.0,80.9888,80.9888,80.4983,80.4983,13892.0
2021-02-01 10:00:00,82.31,83.72,82.31,83.72,8100.0,80.7534,82.1367,80.7534,82.1367,8100.0
2021-02-01 10:30:00,83.78,84.27,83.64,84.16,28720.0,82.1956,82.6763,82.0582,82.5684,28720.0
2021-02-01 11:00:00,84.16,84.31,83.63,83.93,69836.0,82.5684,82.7156,82.0484,82.3427,69836.0
2021-02-01 11:30:00,83.99,85.06,83.88,84.6,18016.0,82.4016,83.4514,82.2937,83.0001,18016.0
2021-02-01 12:00:00,84.88,85.39,84.68,85.1,15220.0,83.2748,83.7751,83.0786,83.4906,15220.0
2021-02-01 12:30:00,84.86,85.41,84.78,85.27,22464.0,83.2552,83.7948,83.1767,83.6574,22464.0
2021-02-01 13:00:00,85.17,85.29,84.72,84.72,14200.0,83.5593,83.677,83.1178,83.1178,14200.0
2021-02-01 13:30:00,84.73,84.99,84.65,84.83,24092.0,83.1276,83.3827,83.0491,83.2257,24092.0
2021-02-01 14:00:00,84.83,85.35,84.76,85.21,24640.0,83.2257,83.7359,83.1571,83.5985,24640.0
2021-02-01 14:30:00,85.19,85.34,85.08,85.22,41468.0,83.5789,83.7261,83.471,83.6084,41468.0
2021-02-01 15:00:00,85.19,85.38,85.12,85.38,25292.0,83.5789,83.7653,83.5102,83.7653,25292.0
2021-02-01 15:30:00,85.39,85.45,84.95,84.95,88184.0,83.7751,83.834,83.3435,83.3435,88184.0
2021-02-02 09:30:00,89.49,99.96,89.49,96.66,323692.0,87.7976,98.0696,87.7976,94.832,323692.0
2021-02-02 10:00:00,95.86,97.36,94.03,94.53,128452.0,94.0471,95.5188,92.2517,92.7423,128452.0
2021-02-02 10:30:00,94.53,94.75,93.06,94.47,110504.0,92.7423,92.9581,91.3001,92.6834,110504.0
2021-02-02 11:00:00,94.49,95.44,94.06,94.86,96436.0,92.703,93.6351,92.2812,93.066,96436.0
2021-02-02 11:30:00,95.0,96.01,94.17,94.59,49804.0,93.2034,94.1943,92.3891,92.8012,49804.0
2021-02-02 12:00:00,94.53,96.19,94.41,95.79,44208.0,92.7423,94.3709,92.6246,93.9785,44208.0
2021-02-02 12:30:00,95.87,96.29,95.61,96.29,26468.0,94.0569,94.469,93.8019,94.469,26468.0
2021-02-02 13:00:00,96.14,96.21,95.29,95.36,18476.0,94.3218,94.3905,93.4879,93.5566,18476.0
2021-02-02 13:30:00,95.34,96.1,95.2,95.41,57168.0,93.537,94.2826,93.3996,93.6056,57168.0
2021-02-02 14:00:00,95.26,95.51,93.86,94.19,200360.0,93.4585,93.7038,92.085,92.4087,200360.0
2021-02-02 14:30:00,94.19,94.54,93.64,93.82,57020.0,92.4087,92.7521,91.8691,92.0457,57020.0
2021-02-02 15:00:00,93.97,94.39,93.75,94.36,45192.0,92.1929,92.6049,91.977,92.5755,45192.0
2021-02-02 15:30:00,94.35,94.46,93.75,94.19,184144.0,92.5657,92.6736,91.977,92.4087,184144.0
2021-02-03 09:30:00,94.76,94.76,92.66,93.62,74988.0,92.9679,92.9679,90.9076,91.8495,74988.0
2021-02-03 10:00:00,93.55,93.75,92.74,93.11,33136.0,91.7808,91.977,90.9861,91.3491,33136.0
2021-02-03 10:30:00,92.97,93.11,90.24,90.57,40548.0,91.2118,91.3491,88.5334,88.8572,40548.0
2021-02-03 11:00:00,90.62,91.06,90.57,90.92,26000.0,88.9062,89.3379,88.8572,89.2006,26000.0
2021-02-03 11:30:00,90.94,91.06,90.51,90.78,29952.0,89.2202,89.3379,88.7983,89.0632,29952.0
2021-02-03 12:00:00,90.85,91.38,90.56,91.38,34108.0,89.1319,89.6519,88.8474,89.6519,34108.0
2021-02-03 12:30:00,91.4,92.52,91.38,92.52,26816.0,89.6715,90.7703,89.6519,90.7703,26816.0
2021-02-03 13:00:00,92.53,92.59,91.87,91.87,32444.0,90.7801,90.839,90.1326,90.1326,32444.0
2021-02-03 13:30:00,91.81,92.25,91.75,92.25,19464.0,90.0737,90.5054,90.0149,90.5054,19464.0
2021-02-03 14:00:00,92.23,92.23,91.98,92.04,9600.0,90.4858,90.4858,90.2405,90.2994,9600.0
2021-02-03 14:30:00,92.03,92.05,91.69,91.84,29076.0,90.2896,90.3092,89.956,90.1032,29076.0
2021-02-03 15:00:00,91.87,91.87,91.48,91.69,30420.0,90.1326,90.1326,89.75,89.956,30420.0
2021-02-03 15:30:00,91.69,92.19,91.42,92.11,117816.0,89.956,90.4465,89.6911,90.3681,117816.0
2021-02-04 09:30:00,92.5,93.63,92.23,93.63,23792.0,90.7507,91.8593,90.4858,91.8593,23792.0
2021-02-04 10:00:00,93.26,93.64,93.17,93.64,18400.0,91.4963,91.8691,91.408,91.8691,18400.0
2021-02-04 10:30:00,93.63,95.07,93.55,95.03,24292.0,91.8593,93.2721,91.7808,93.2328,24292.0
2021-02-04 11:00:00,95.13,96.24,94.92,95.09,86492.0,93.3309,94.4199,93.1249,93.2917,86492.0
2021-02-04 11:30:00,95.1,95.24,94.74,95.24,16292.0,93.3015,93.4389,92.9483,93.4389,16292.0
2021-02-04 12:00:00,95.24,95.24,94.85,94.85,6004.0,93.4389,93.4389,93.0562,93.0562,6004.0
2021-02-04 12:30:00,94.66,94.67,94.42,94.54,11828.0,92.8698,92.8796,92.6344,92.7521,11828.0
2021-02-04 13:00:00,94.5,95.08,94.48,95.08,12492.0,92.7129,93.2819,92.6932,93.2819,12492.0
2021-02-04 13:30:00,95.14,95.19,94.66,94.88,12108.0,93.3407,93.3898,92.8698,93.0857,12108.0
2021-02-04 14:00:00,95.04,95.1,94.53,94.79,10348.0,93.2426,93.3015,92.7423,92.9974,10348.0
2021-02-04 14:30:00,94.64,94.72,94.58,94.64,11256.0,92.8502,92.9287,92.7913,92.8502,11256.0
2021-02-04 15:00:00,94.66,95.04,94.66,95.01,29316.0,92.8698,93.2426,92.8698,93.2132,29316.0
2021-02-04 15:30:00,94.98,96.14,94.94,95.77,164952.0,93.1838,94.3218,93.1445,93.9588,164952.0
2021-02-05 09:30:00,96.77,97.14,96.74,96.9,18924.0,94.9399,95.3029,94.9105,95.0675,18924.0
2021-02-05 10:00:00,96.74,96.74,95.86,95.99,18588.0,94.9105,94.9105,94.0471,94.1747,18588.0
2021-02-05 10:30:00,96.0,96.82,95.97,96.8,26396.0,94.1845,94.989,94.1551,94.9694,26396.0
2021-02-05 11:00:00,96.88,96.88,96.25,96.44,116788.0,95.0478,95.0478,94.4298,94.6162,116788.0
2021-02-05 11:30:00,96.5,96.5,95.66,95.67,20016.0,94.675,94.675,93.8509,93.8607,20016.0
2021-02-05 12:00:00,95.73,95.88,95.23,95.41,67324.0,93.9196,94.0668,93.429,93.6056,67324.0
2021-02-05 12:30:00,95.52,95.71,95.49,95.63,14556.0,93.7136,93.9,93.6841,93.8215,14556.0
2021-02-05 13:00:00,95.58,95.58,94.82,95.14,22192.0,93.7724,93.7724,93.0268,93.3407,22192.0
2021-02-05 13:30:00,95.04,95.28,94.76,94.86,22892.0,93.2426,93.4781,92.9679,93.066,22892.0
2021-02-05 14:00:00,94.62,95.17,94.61,95.15,19784.0,92.8306,93.3702,92.8208,93.3506,19784.0
2021-02-05 14:30:00,95.26,95.33,95.0,95.1,15600.0,93.4585,93.5272,93.2034,93.3015,15600.0
2021-02-05 15:00:00,95.06,95.21,94.93,95.07,27188.0,93.2623,93.4094,93.1347,93.2721,27188.0
2021-02-05 15:30:00,95.04,95.25,94.27,95.17,116044.0,93.2426,93.4487,92.4872,93.3702,116044.0
2021-02-08 09:30:00,96.25,97.24,96.15,96.62,52132.0,94.4298,95.401,94.3316,94.7928,52132.0
2021-02-08 10:00:00,96.76,97.14,96.69,96.82,30064.0,94.9301,95.3029,94.8614,94.989,30064.0
2021-02-08 10:30:00,97.01,97.01,96.01,96.27,18148.0,95.1754,95.1754,94.1943,94.4494,18148.0
2021-02-08 11:00:00,96.17,96.32,95.76,96.13,19708.0,94.3513,94.4984,93.949,94.312,19708.0
2021-02-08 11:30:00,95.95,96.38,95.95,96.07,18368.0,94.1354,94.5573,94.1354,94.2532,18368.0
2021-02-08 12:00:00,95.99,96.31,95.99,96.19,28060.0,94.1747,94.4886,94.1747,94.3709,28060.0
2021-02-08 12:30:00,96.16,96.16,95.75,95.97,8772.0,94.3415,94.3415,93.9392,94.1551,8772.0
2021-02-08 13:00:00,95.92,95.92,95.59,95.59,13752.0,94.106,94.106,93.7822,93.7822,13752.0
2021-02-08 13:30:00,95.55,95.9,95.55,95.89,17656.0,93.743,94.0864,93.743,94.0766,17656.0
2021-02-08 14:00:00,95.94,96.59,95.89,96.42,48156.0,94.1256,94.7633,94.0766,94.5965,48156.0
2021-02-08 14:30:00,96.42,96.47,95.79,96.33,301408.0,94.5965,94.6456,93.9785,94.5082,301408.0
2021-02-08 15:00:00,96.27,96.61,95.89,96.36,49300.0,94.4494,94.7829,94.0766,94.5377,49300.0
2021-02-08 15:30:00,96.41,97.85,96.39,97.54,209892.0,94.5867,95.9995,94.5671,95.6954,209892.0
2021-02-09 09:30:00,98.22,98.5,97.45,98.5,58192.0,96.3625,96.6372,95.6071,96.6372,58192.0
2021-02-09 10:00:00,98.54,99.0,98.28,98.31,82152.0,96.6764,97.1277,96.4214,96.4508,82152.0
2021-02-09 10:30:00,98.47,98.79,98.18,98.21,29444.0,96.6078,96.9217,96.3233,96.3527,29444.0
2021-02-09 11:00:00,97.98,97.98,97.14,97.38,10060.0,96.127,96.127,95.3029,95.5384,10060.0
2021-02-09 11:30:00,97.14,97.19,96.49,96.59,20540.0,95.3029,95.352,94.6652,94.7633,20540.0
2021-02-09 12:00:00,96.44,96.71,96.33,96.57,19504.0,94.6162,94.8811,94.5082,94.7437,19504.0
2021-02-09 12:30:00,96.41,96.84,96.35,96.72,14076.0,94.5867,95.0086,94.5279,94.8909,14076.0
2021-02-09 13:00:00,96.85,97.52,96.73,97.52,16400.0,95.0184,95.6757,94.9007,95.6757,16400.0
2021-02-09 13:30:00,97.27,97.39,97.07,97.33,8504.0,95.4305,95.5482,95.2342,95.4893,8504.0
2021-02-09 14:00:00,97.27,97.41,97.16,97.34,10056.0,95.4305,95.5678,95.3225,95.4991,10056.0
2021-02-09 14:30:00,97.35,97.96,97.35,97.74,12848.0,95.509,96.1074,95.509,95.8916,12848.0
2021-02-09 15:00:00,97.74,97.75,97.49,97.6,11504.0,95.8916,95.9014,95.6463,95.7542,11504.0
2021-02-09 15:30:00,97.51,97.6,97.32,97.42,42052.0,95.6659,95.7542,95.4795,95.5776,42052.0
2021-02-10 09:30:00,98.23,98.75,97.44,97.86,17192.0,96.3723,96.8825,95.5973,96.0093,17192.0
2021-02-10 10:00:00,97.86,97.88,96.38,96.88,18600.0,96.0093,96.0289,94.5573,95.0478,18600.0
2021-02-10 10:30:00,96.95,97.74,96.95,97.74,30948.0,95.1165,95.8916,95.1165,95.8916,30948.0
2021-02-10 11:00:00,97.51,97.83,97.21,97.66,10000.0,95.6659,95.9799,95.3716,95.8131,10000.0
2021-02-10 11:30:00,97.54,97.85,97.48,97.72,7004.0,95.6954,95.9995,95.6365,95.872,7004.0
2021-02-10 12:00:00,97.53,97.77,97.32,97.67,19032.0,95.6855,95.921,95.4795,95.8229,19032.0
2021-02-10 12:30:00,97.85,98.39,97.85,98.39,11480.0,95.9995,96.5293,95.9995,96.5293,11480.0
2021-02-10 13:00:00,98.41,98.61,98.41,98.61,4400.0,96.5489,96.7451,96.5489,96.7451,4400.0
2021-02-10 13:30:00,98.55,98.58,98.48,98.48,11216.0,96.6863,96.7157,96.6176,96.6176,11216.0
2021-02-10 14:00:00,98.54,98.86,98.28,98.31,43296.0,96.6764,96.9904,96.4214,96.4508,43296.0
2021-02-10 14:30:00,98.26,98.26,97.95,98.23,10000.0,96.4017,96.4017,96.0976,96.3723,10000.0
2021-02-10 15:00:00,98.36,98.43,98.12,98.25,10892.0,96.4999,96.5685,96.2644,96.3919,10892.0
2021-02-10 15:30:00,98.0,98.0,97.36,97.83,25856.0,96.1467,96.1467,95.5188,95.9799,25856.0
2021-02-11 09:30:00,97.85,99.08,97.83,98.33,40424.0,96.0773,97.285,96.0576,96.5486,40424.0
2021-02-11 10:00:00,98.32,98.35,98.08,98.25,18028.0,96.5388,96.5682,96.3031,96.47,18028.0
2021-02-11 10:30:00,98.16,98.24,97.57,97.79,35624.0,96.3816,96.4602,95.8023,96.0184,35624.0
2021-02-11 11:00:00,97.81,97.9,97.29,97.9,11580.0,96.038,96.1264,95.5274,96.1264,11580.0
2021-02-11 11:30:00,97.64,98.17,97.64,97.78,12528.0,95.8711,96.3915,95.8711,96.0085,12528.0
2021-02-11 12:00:00,97.79,97.79,96.89,97.0,10112.0,96.0184,96.0184,95.1347,95.2427,10112.0
2021-02-11 12:30:00,97.16,97.34,96.75,97.28,32112.0,95.3998,95.5765,94.9972,95.5176,32112.0
2021-02-11 13:00:00,97.42,97.53,97.42,97.53,4000.0,95.6551,95.7631,95.6551,95.7631,4000.0
2021-02-11 13:30:00,97.73,97.91,97.68,97.86,6596.0,95.9594,96.1362,95.9103,96.0871,6596.0
2021-02-11 14:00:00,97.79,97.91,97.61,97.78,9888.0,96.0184,96.1362,95.8416,96.0085,9888.0
2021-02-11 14:30:00,97.58,98.41,97.58,98.41,13756.0,95.8122,96.6271,95.8122,96.6271,13756.0
2021-02-11 15:00:00,98.39,98.76,98.39,98.6,17200.0,96.6075,96.9708,96.6075,96.8137,17200.0
2021-02-11 15:30:00,98.5,99.0,98.0,99.0,60740.0,96.7155,97.2064,96.2245,97.2064,60740.0
2021-02-12 09:30:00,99.06,99.76,98.66,99.37,49240.0,97.2653,97.9527,96.8726,97.5697,49240.0
2021-02-12 10:00:00,99.41,100.95,99.38,100.79,46016.0,97.609,99.1211,97.5795,98.964,46016.0
2021-02-12 10:30:00,100.81,101.38,100.81,101.16,10728.0,98.9836,99.5433,98.9836,99.3273,10728.0
2021-02-12 11:00:00,100.95,101.0,99.76,100.13,73352.0,99.1211,99.1702,97.9527,98.316,73352.0
2021-02-12 11:30:00,99.79,100.35,99.67,100.22,15392.0,97.9821,98.532,97.8643,98.4043,15392.0
2021-02-12 12:00:00,100.29,100.29,99.9,99.95,11584.0,98.4731,98.4731,98.0901,98.1392,11584.0
2021-02-12 12:30:00,100.07,100.08,99.66,99.73,7028.0,98.257,98.2669,97.8545,97.9232,7028.0
2021-02-12 13:00:00,99.71,99.92,99.44,99.65,14528.0,97.9036,98.1098,97.6385,97.8447,14528.0
2021-02-12 13:30:00,99.68,99.91,99.43,99.84,19760.0,97.8741,98.0999,97.6286,98.0312,19760.0
2021-02-12 14:00:00,99.97,100.05,99.7,99.83,14428.0,98.1589,98.2374,97.8937,98.0214,14428.0
2021-02-12 14:30:00,99.77,100.03,99.72,99.9,11248.0,97.9625,98.2178,97.9134,98.0901,11248.0
2021-02-12 15:00:00,99.93,100.01,99.61,99.89,17204.0,98.1196,98.1981,97.8054,98.0803,17204.0
2021-02-12 15:30:00,99.91,99.91,99.59,99.75,43064.0,98.0999,98.0999,97.7857,97.9428,43064.0
2021-02-16 09:30:00,100.49,101.16,100.32,100.75,64280.0,98.6694,99.3273,98.5025,98.9247,64280.0
2021-02-16 10:00:00,100.66,102.33,100.32,102.01,79200.0,98.8364,100.4761,98.5025,100.1619,79200.0
2021-02-16 10:30:00,102.01,102.7,101.75,102.16,82512.0,100.1619,100.8394,99.9066,100.3092,82512.0
2021-02-16 11:00:00,102.28,102.68,101.89,102.55,26336.0,100.427,100.8198,100.0441,100.6921,26336.0
2021-02-16 11:30:00,102.36,103.33,102.03,102.06,26224.0,100.5056,101.458,100.1815,100.211,26224.0
2021-02-16 12:00:00,102.06,102.46,101.57,101.89,35172.0,100.211,100.6037,99.7299,100.0441,35172.0
2021-02-16 12:30:00,102.08,102.33,101.95,102.33,20208.0,100.2306,100.4761,100.103,100.4761,20208.0
2021-02-16 13:00:00,102.42,103.3,102.42,103.25,27548.0,100.5645,101.4285,100.5645,101.3794,27548.0
2021-02-16 13:30:00,103.25,103.67,103.19,103.25,34336.0,101.3794,101.7918,101.3205,101.3794,34336.0
2021-02-16 14:00:00,103.29,103.43,102.95,103.41,19868.0,101.4187,101.5562,101.0849,101.5365,19868.0
2021-02-16 14:30:00,103.5,103.75,103.19,103.61,36936.0,101.6249,101.8704,101.3205,101.7329,36936.0
2021-02-16 15:00:00,103.61,103.61,102.54,102.87,33664.0,101.7329,101.7329,100.6823,101.0063,33664.0
2021-02-16 15:30:00,102.64,102.88,102.23,102.85,123892.0,100.7805,101.0161,100.3779,100.9867,123892.0
2021-02-17 09:30:00,101.75,102.56,101.17,101.26,14628.0,99.9066,100.7019,99.3371,99.4255,14628.0
2021-02-17 10:00:00,101.29,102.31,101.26,102.01,48240.0,99.4549,100.4565,99.4255,100.1619,48240.0
2021-02-17 10:30:00,101.99,102.1,101.68,101.91,26624.0,100.1423,100.2503,99.8379,100.0637,26624.0
2021-02-17 11:00:00,101.93,101.93,101.04,101.5,31356.0,100.0833,100.0833,99.2095,99.6611,31356.0
2021-02-17 11:30:00,101.49,102.2,101.33,101.95,68884.0,99.6513,100.3485,99.4942,100.103,68884.0
2021-02-17 12:00:00,101.93,102.05,101.76,101.98,49604.0,100.0833,100.2012,99.9164,100.1324,49604.0
2021-02-17 12:30:00,101.9,102.06,101.79,101.93,26764.0,100.0539,100.211,99.9459,100.0833,26764.0
2021-02-17 13:00:00,101.92,102.04,101.8,102.0,59352.0,100.0735,100.1914,99.9557,100.1521,59352.0
2021-02-17 13:30:00,101.96,102.09,101.91,102.0,33040.0,100.1128,100.2405,100.0637,100.1521,33040.0
2021-02-17 14:00:00,102.15,102.29,101.85,101.85,25396.0,100.2994,100.4368,100.0048,100.0048,25396.0
2021-02-17 14:30:00,101.85,102.11,101.79,101.96,38468.0,100.0048,100.2601,99.9459,100.1128,38468.0
2021-02-17 15:00:00,101.98,102.2,101.89,102.2,42632.0,100.1324,100.3485,100.0441,100.3485,42632.0
2021-02-17 15:30:00,102.22,102.29,101.53,101.67,38812.0,100.3681,100.4368,99.6906,99.8281,38812.0
2021-02-18 09:30:00,101.76,101.76,100.14,100.41,37320.0,99.9164,99.9164,98.3258,98.5909,37320.0
2021-02-18 10:00:00,100.41,100.82,99.82,100.58,31004.0,98.5909,98.9935,98.0116,98.7578,31004.0
2021-02-18 10:30:00,100.4,100.65,100.17,100.65,11200.0,98.5811,98.8265,98.3552,98.8265,11200.0
2021-02-18 11:00:00,100.67,101.34,100.65,101.24,10620.0,98.8462,99.504,98.8265,99.4058,10620.0
2021-02-18 11:30:00,101.07,101.07,100.15,100.37,9288.0,99.2389,99.2389,98.3356,98.5516,9288.0
2021-02-18 12:00:00,100.31,100.39,100.07,100.07,13200.0,98.4927,98.5712,98.257,98.257,13200.0
2021-02-18 12:30:00,100.01,100.01,99.47,99.49,23484.0,98.1981,98.1981,97.6679,97.6876,23484.0
2021-02-18 13:00:00,99.57,99.94,99.32,99.92,15652.0,97.7661,98.1294,97.5206,98.1098,15652.0
2021-02-18 13:30:00,99.93,100.12,99.93,99.97,18232.0,98.1196,98.3061,98.1196,98.1589,18232.0
2021-02-18 14:00:00,100.09,100.44,100.09,100.13,9832.0,98.2767,98.6203,98.2767,98.316,9832.0
2021-02-18 14:30:00,100.12,100.17,100.06,100.17,9200.0,98.3061,98.3552,98.2472,98.3552,9200.0
2021-02-18 15:00:00,100.2,100.3,99.8,99.92,13200.0,98.3847,98.4829,97.9919,98.1098,13200.0
2021-02-18 15:30:00,99.92,100.09,98.83,99.39,70292.0,98.1098,98.2767,97.0395,97.5894,70292.0
2021-02-19 09:30:00,99.56,100.23,98.91,98.95,11772.0,97.7563,98.4141,97.1181,97.1573,11772.0
2021-02-19 10:00:00,99.02,99.91,98.95,99.91,8052.0,97.2261,98.0999,97.1573,98.0999,8052.0
2021-02-19 10:30:00,99.89,100.34,98.74,98.94,19060.0,98.0803,98.5222,96.9511,97.1475,19060.0
2021-02-19 11:00:00,98.86,99.08,98.62,98.83,11308.0,97.069,97.285,96.8333,97.0395,11308.0
2021-02-19 11:30:00,98.67,98.96,98.23,98.39,21616.0,96.8824,97.1672,96.4504,96.6075,21616.0
2021-02-19 12:00:00,98.37,98.47,97.92,98.21,16240.0,96.5878,96.686,96.146,96.4307,16240.0
2021-02-19 12:30:00,98.01,98.14,97.89,97.98,7600.0,96.2344,96.362,96.1165,96.2049,7600.0
2021-02-19 13:00:00,98.02,98.08,97.88,97.98,9200.0,96.2442,96.3031,96.1067,96.2049,9200.0
2021-02-19 13:30:00,97.98,98.08,97.66,98.08,24116.0,96.2049,96.3031,95.8907,96.3031,24116.0
2021-02-19 14:00:00,98.0,98.19,97.62,97.68,23248.0,96.2245,96.4111,95.8514,95.9103,23248.0
2021-02-19 14:30:00,97.68,97.95,97.68,97.93,19604.0,95.9103,96.1755,95.9103,96.1558,19604.0
2021-02-19 15:00:00,97.88,97.88,97.46,97.54,26536.0,96.1067,96.1067,95.6943,95.7729,26536.0
2021-02-19 15:30:00,97.58,98.05,97.07,97.4,128000.0,95.8122,96.2736,95.3114,95.6354,128000.0
2021-02-22 09:30:00,97.0,97.25,95.2,96.02,33552.0,95.2427,95.4881,93.4753,94.2804,33552.0
2021-02-22 10:00:00,96.6,96.88,95.77,95.95,9264.0,94.8499,95.1248,94.0349,94.2117,9264.0
2021-02-22 10:30:00,95.92,96.28,95.92,96.01,13200.0,94.1822,94.5357,94.1822,94.2706,13200.0
2021-02-22 11:00:00,95.86,96.01,95.27,95.66,13604.0,94.1233,94.2706,93.544,93.9269,13604.0
2021-02-22 11:30:00,95.55,95.98,95.49,95.61,10456.0,93.8189,94.2411,93.76,93.8778,10456.0
2021-02-22 12:00:00,95.61,95.61,95.28,95.31,10560.0,93.8778,93.8778,93.5538,93.5833,10560.0
2021-02-22 12:30:00,95.43,95.85,95.42,95.79,9200.0,93.7011,94.1135,93.6913,94.0546,9200.0
2021-02-22 13:00:00,95.76,96.1,95.76,96.1,7240.0,94.0251,94.359,94.0251,94.359,7240.0
2021-02-22 13:30:00,96.06,96.39,95.7,95.73,36684.0,94.3197,94.6437,93.9662,93.9957,36684.0
2021-02-22 14:00:00,95.67,95.69,95.38,95.51,6592.0,93.9368,93.9564,93.652,93.7797,6592.0
2021-02-22 14:30:00,95.43,95.45,95.23,95.28,7264.0,93.7011,93.7207,93.5047,93.5538,7264.0
2021-02-22 15:00:00,95.53,95.59,95.0,95.13,6800.0,93.7993,93.8582,93.2789,93.4065,6800.0
2021-02-22 15:30:00,94.98,94.98,93.95,94.24,188424.0,93.2593,93.2593,92.2479,92.5327,188424.0
2021-02-23 09:30:00,94.98,94.98,92.97,93.75,89724.0,93.2593,93.2593,91.2857,92.0515,89724.0
2021-02-23 10:00:00,93.74,94.07,92.54,93.32,35256.0,92.0417,92.3657,90.8635,91.6293,35256.0
2021-02-23 10:30:00,93.6,94.89,93.42,94.59,29380.0,91.9043,93.1709,91.7275,92.8763,29380.0
2021-02-23 11:00:00,94.45,94.64,93.94,93.95,35672.0,92.7389,92.9254,92.2381,92.2479,35672.0
2021-02-23 11:30:00,93.78,94.09,93.08,93.39,32916.0,92.081,92.3854,91.3937,91.6981,32916.0
2021-02-23 12:00:00,93.37,93.37,92.76,92.89,25868.0,91.6784,91.6784,91.0795,91.2071,25868.0
2021-02-23 12:30:00,92.85,92.93,92.45,92.52,18612.0,91.1679,91.2464,90.7751,90.8438,18612.0
2021-02-23 13:00:00,92.39,92.8,92.36,92.54,34080.0,90.7162,91.1188,90.6867,90.8635,34080.0
2021-02-23 13:30:00,92.55,92.98,92.39,92.97,28752.0,90.8733,91.2955,90.7162,91.2857,28752.0
2021-02-23 14:00:00,93.1,93.11,92.45,92.65,45624.0,91.4133,91.4231,90.7751,90.9715,45624.0
2021-02-23 14:30:00,92.73,93.25,92.62,93.25,23136.0,91.05,91.5606,90.942,91.5606,23136.0
2021-02-23 15:00:00,93.19,94.55,93.18,94.51,23236.0,91.5017,92.8371,91.4919,92.7978,23236.0
2021-02-23 15:30:00,94.41,94.56,94.14,94.29,50780.0,92.6996,92.8469,92.4345,92.5818,50780.0
2021-02-24 09:30:00,93.95,94.74,93.65,94.26,20404.0,92.2479,93.0236,91.9534,92.5523,20404.0
2021-02-24 10:00:00,93.86,93.86,93.07,93.39,7280.0,92.1596,92.1596,91.3839,91.6981,7280.0
2021-02-24 10:30:00,93.14,93.73,93.14,93.56,11200.0,91.4526,92.0319,91.4526,91.865,11200.0
2021-02-24 11:00:00,93.52,93.76,93.41,93.42,9288.0,91.8257,92.0614,91.7177,91.7275,9288.0
2021-02-24 11:30:00,93.42,93.84,93.13,93.84,25200.0,91.7275,92.1399,91.4428,92.1399,25200.0
2021-02-24 12:00:00,93.95,93.95,93.33,93.7,15660.0,92.2479,92.2479,91.6392,92.0025,15660.0
2021-02-24 12:30:00,93.79,94.22,93.79,93.99,19044.0,92.0908,92.513,92.0908,92.2872,19044.0
2021-02-24 13:00:00,94.0,94.25,93.94,94.22,12800.0,92.297,92.5425,92.2381,92.513,12800.0
2021-02-24 13:30:00,94.23,94.64,94.23,94.52,8448.0,92.5228,92.9254,92.5228,92.8076,8448.0
2021-02-24 14:00:00,94.42,94.97,93.97,94.8,26580.0,92.7094,93.2494,92.2676,93.0825,26580.0
2021-02-24 14:30:00,94.63,94.63,93.87,93.98,16064.0,92.9156,92.9156,92.1694,92.2774,16064.0
2021-02-24 15:00:00,93.88,94.09,93.71,94.01,24004.0,92.1792,92.3854,92.0123,92.3068,24004.0
2021-02-24 15:30:00,94.13,94.13,93.58,93.87,77308.0,92.4247,92.4247,91.8846,92.1694,77308.0
2021-02-25 09:30:00,93.75,94.37,93.75,93.8,6316.0,92.0515,92.6603,92.0515,92.1006,6316.0
2021-02-25 10:00:00,93.6,94.49,92.97,94.11,17756.0,91.9043,92.7781,91.2857,92.405,17756.0
2021-02-25 10:30:00,93.58,93.86,93.39,93.81,6644.0,91.8846,92.1596,91.6981,92.1105,6644.0
2021-02-25 11:00:00,93.59,93.69,93.44,93.54,18232.0,91.8944,91.9926,91.7472,91.8453,18232.0
2021-02-25 11:30:00,93.35,93.52,93.11,93.34,9600.0,91.6588,91.8257,91.4231,91.649,9600.0
2021-02-25 12:00:00,93.09,93.09,92.57,92.62,2800.0,91.4035,91.4035,90.8929,90.942,2800.0
2021-02-25 12:30:00,92.59,92.65,91.72,91.73,10876.0,90.9126,90.9715,90.0583,90.0681,10876.0
2021-02-25 13:00:00,91.92,92.44,91.88,92.26,12524.0,90.2547,90.7653,90.2154,90.5885,12524.0
2021-02-25 13:30:00,91.98,92.27,91.8,92.04,12000.0,90.3136,90.5984,90.1369,90.3725,12000.0
2021-02-25 14:00:00,92.1,92.6,92.05,92.45,7068.0,90.4314,90.9224,90.3823,90.7751,7068.0
2021-02-25 14:30:00,92.23,92.41,91.6,91.66,25672.0,90.5591,90.7358,89.9405,89.9994,25672.0
2021-02-25 15:00:00,91.89,91.89,91.24,91.33,14612.0,90.2252,90.2252,89.587,89.6754,14612.0
2021-02-25 15:30:00,91.29,91.79,91.23,91.23,86188.0,89.6361,90.1271,89.5772,89.5772,86188.0
2021-02-26 09:30:00,91.83,92.11,90.46,90.83,23696.0,90.1663,90.4413,88.8211,89.1844,23696.0
2021-02-26 10:00:00,89.85,90.35,89.74,90.1,37668.0,88.2222,88.7131,88.1142,88.4677,37668.0
2021-02-26 10:30:00,90.01,90.81,89.76,90.42,27788.0,88.3793,89.1648,88.1338,88.7819,27788.0
2021-02-26 11:00:00,90.36,90.8,90.08,90.08,23240.0,88.723,89.155,88.448,88.448,23240.0
2021-02-26 11:30:00,90.1,91.0,90.1,90.8,27760.0,88.4677,89.3514,88.4677,89.155,27760.0
2021-02-26 12:00:00,90.87,91.25,90.71,90.86,42800.0,89.2237,89.5968,89.0666,89.2139,42800.0
2021-02-26 12:30:00,90.89,91.25,90.71,90.82,21440.0,89.2434,89.5968,89.0666,89.1746,21440.0
2021-02-26 13:00:00,90.65,91.0,90.52,90.89,20712.0,89.0077,89.3514,88.8801,89.2434,20712.0
2021-02-26 13:30:00,90.83,90.85,90.31,90.47,18800.0,89.1844,89.2041,88.6739,88.831,18800.0
2021-02-26 14:00:00,90.3,90.36,90.01,90.26,27920.0,88.664,88.723,88.3793,88.6248,27920.0
2021-02-26 14:30:00,90.17,90.77,90.15,90.42,26252.0,88.5364,89.1255,88.5168,88.7819,26252.0
2021-02-26 15:00:00,90.42,91.07,90.42,90.66,24136.0,88.7819,89.4201,88.7819,89.0175,24136.0
2021-02-26 15:30:00,90.73,91.38,90.06,90.3,115576.0,89.0863,89.7245,88.4284,88.664,115576.0
2021-03-01 09:30:00,92.24,92.74,91.5,92.56,20748.0,90.5689,91.0598,89.8423,90.8831,20748.0
2021-03-01 10:00:00,92.91,92.91,91.86,92.23,66536.0,91.2268,91.2268,90.1958,90.5591,66536.0
2021-03-01 10:30:00,92.22,92.53,92.21,92.29,61996.0,90.5493,90.8536,90.5394,90.618,61996.0
2021-03-01 11:00:00,92.19,92.39,91.94,92.17,47060.0,90.5198,90.7162,90.2743,90.5002,47060.0
2021-03-01 11:30:00,92.25,92.39,92.12,92.21,27392.0,90.5787,90.7162,90.4511,90.5394,27392.0
2021-03-01 12:00:00,92.34,92.36,92.0,92.23,27356.0,90.6671,90.6867,90.3332,90.5591,27356.0
2021-03-01 12:30:00,92.24,92.34,92.17,92.18,11948.0,90.5689,90.6671,90.5002,90.51,11948.0
2021-03-01 13:00:00,92.2,92.39,92.05,92.17,8444.0,90.5296,90.7162,90.3823,90.5002,8444.0
2021-03-01 13:30:00,92.16,92.36,92.12,92.17,11736.0,90.4904,90.6867,90.4511,90.5002,11736.0
2021-03-01 14:00:00,92.07,92.33,92.07,92.22,17432.0,90.402,90.6573,90.402,90.5493,17432.0
2021-03-01 14:30:00,92.21,92.58,92.07,92.39,111616.0,90.5394,90.9027,90.402,90.7162,111616.0
2021-03-01 15:00:00,92.5,92.91,92.42,92.86,15748.0,90.8242,91.2268,90.7456,91.1777,15748.0
2021-03-01 15:30:00,92.92,93.45,92.6,93.2,63384.0,91.2366,91.757,90.9224,91.5115,63384.0
2021-03-02 09:30:00,94.06,94.11,93.52,93.77,24036.0,92.3559,92.405,91.8257,92.0712,24036.0
2021-03-02 10:00:00,94.01,94.02,93.73,93.83,46696.0,92.3068,92.3167,92.0319,92.1301,46696.0
2021-03-02 10:30:00,93.83,93.96,93.38,93.67,20840.0,92.1301,92.2577,91.6882,91.973,20840.0
2021-03-02 11:00:00,93.68,93.74,92.73,92.8,38556.0,91.9828,92.0417,91.05,91.1188,38556.0
2021-03-02 11:30:00,92.74,93.01,92.61,92.97,37336.0,91.0598,91.325,90.9322,91.2857,37336.0
2021-03-02 12:00:00,92.81,93.52,92.81,93.31,30548.0,91.1286,91.8257,91.1286,91.6195,30548.0
2021-03-02 12:30:00,93.31,93.35,93.18,93.26,22800.0,91.6195,91.6588,91.4919,91.5704,22800.0
2021-03-02 13:00:00,93.32,93.41,93.21,93.29,22152.0,91.6293,91.7177,91.5213,91.5999,22152.0
2021-03-02 13:30:00,93.3,93.31,93.07,93.17,35124.0,91.6097,91.6195,91.3839,91.4821,35124.0
2021-03-02 14:00:00,93.24,93.51,93.24,93.33,12504.0,91.5508,91.8159,91.5508,91.6392,12504.0
2021-03-02 14:30:00,93.33,93.51,93.19,93.43,25944.0,91.6392,91.8159,91.5017,91.7373,25944.0
2021-03-02 15:00:00,93.32,93.7,93.28,93.62,18684.0,91.6293,92.0025,91.5901,91.9239,18684.0
2021-03-02 15:30:00,93.52,94.28,93.47,93.65,104888.0,91.8257,92.5719,91.7766,91.9534,104888.0
2021-03-03 09:30:00,93.04,93.08,91.82,92.46,17244.0,91.3544,91.3937,90.1565,90.7849,17244.0
2021-03-03 10:00:00,92.38,92.38,91.19,91.31,21336.0,90.7064,90.7064,89.5379,89.6558,21336.0
2021-03-03 10:30:00,91.52,91.71,91.12,91.71,38748.0,89.8619,90.0485,89.4692,90.0485,38748.0
2021-03-03 11:00:00,91.6,92.46,91.6,92.46,12256.0,89.9405,90.7849,89.9405,90.7849,12256.0
2021-03-03 11:30:00,92.39,92.39,91.94,92.09,9356.0,90.7162,90.7162,90.2743,90.4216,9356.0
2021-03-03 12:00:00,92.09,92.19,91.59,91.59,20392.0,90.4216,90.5198,89.9307,89.9307,20392.0
2021-03-03 12:30:00,91.58,91.58,90.94,90.94,28516.0,89.9209,89.9209,89.2925,89.2925,28516.0
2021-03-03 13:00:00,90.94,91.1,90.62,91.1,17024.0,89.2925,89.4496,88.9783,89.4496,17024.0
2021-03-03 13:30:00,91.03,91.05,90.72,90.82,9280.0,89.3808,89.4005,89.0764,89.1746,9280.0
2021-03-03 14:00:00,90.79,90.79,90.5,90.51,12176.0,89.1452,89.1452,88.8604,88.8702,12176.0
2021-03-03 14:30:00,90.44,90.98,90.33,90.98,16284.0,88.8015,89.3317,88.6935,89.3317,16284.0
2021-03-03 15:00:00,90.99,91.17,90.61,90.73,15384.0,89.3415,89.5183,88.9684,89.0863,15384.0
2021-03-03 15:30:00,90.73,90.83,90.28,90.41,63272.0,89.0863,89.1844,88.6444,88.7721,63272.0
2021-03-04 09:30:00,90.19,92.44,89.39,90.21,20200.0,88.556,90.7653,87.7705,88.5757,20200.0
2021-03-04 10:00:00,90.05,90.31,88.41,88.41,25948.0,88.4186,88.6739,86.8083,86.8083,25948.0
2021-03-04 10:30:00,88.52,89.29,88.45,89.04,14800.0,86.9163,87.6723,86.8476,87.4269,14800.0
2021-03-04 11:00:00,89.14,89.28,88.77,88.95,22872.0,87.5251,87.6625,87.1618,87.3385,22872.0
2021-03-04 11:30:00,89.13,89.75,88.79,89.49,20336.0,87.5152,88.124,87.1814,87.8687,20336.0
2021-03-04 12:00:00,89.67,89.72,88.73,88.79,27996.0,88.0455,88.0946,87.1225,87.1814,27996.0
2021-03-04 12:30:00,88.83,88.84,87.94,87.95,24524.0,87.2207,87.2305,86.3468,86.3566,24524.0
2021-03-04 13:00:00,88.16,88.16,87.05,87.5,21960.0,86.5628,86.5628,85.4729,85.9148,21960.0
2021-03-04 13:30:00,87.32,87.47,86.61,86.69,22548.0,85.738,85.8853,85.0409,85.1195,22548.0
2021-03-04 14:00:00,86.8,88.49,86.77,88.22,12000.0,85.2275,86.8868,85.198,86.6217,12000.0
2021-03-04 14:30:00,88.1,88.28,87.5,88.23,22480.0,86.5039,86.6806,85.9148,86.6316,22480.0
2021-03-04 15:00:00,88.13,88.13,87.08,87.13,21348.0,86.5334,86.5334,85.5024,85.5515,21348.0
2021-03-04 15:30:00,87.23,87.58,86.8,86.91,45576.0,85.6497,85.9933,85.2275,85.3355,45576.0
2021-03-05 09:30:00,86.32,89.7,86.01,86.6,34764.0,84.7562,88.0749,84.4518,85.0311,34764.0
2021-03-05 10:00:00,86.25,86.63,85.65,85.65,10000.0,84.6874,85.0605,84.0983,84.0983,10000.0
2021-03-05 10:30:00,85.19,85.6,84.73,85.08,9020.0,83.6466,84.0492,83.195,83.5386,9020.0
2021-03-05 11:00:00,85.32,85.36,84.86,84.86,8860.0,83.7743,83.8135,83.3226,83.3226,8860.0
2021-03-05 11:30:00,84.94,85.99,84.7,85.99,11840.0,83.4012,84.4321,83.1655,84.4321,11840.0
2021-03-05 12:00:00,86.2,87.36,86.14,87.15,10852.0,84.6383,85.7773,84.5794,85.5711,10852.0
2021-03-05 12:30:00,87.46,87.67,87.21,87.22,11384.0,85.8755,86.0817,85.63,85.6398,11384.0
2021-03-05 13:00:00,87.34,87.72,86.94,87.65,11140.0,85.7577,86.1308,85.3649,86.0621,11140.0
2021-03-05 13:30:00,88.0,88.29,87.66,88.29,30536.0,86.4057,86.6905,86.0719,86.6905,30536.0
2021-03-05 14:00:00,88.32,88.32,87.52,87.77,18920.0,86.7199,86.7199,85.9344,86.1799,18920.0
2021-03-05 14:30:00,88.35,88.63,88.02,88.5,16204.0,86.7494,87.0243,86.4254,86.8967,16204.0
2021-03-05 15:00:00,88.6,88.64,88.41,88.64,15012.0,86.9948,87.0341,86.8083,87.0341,15012.0
2021-03-05 15:30:00,88.7,89.35,88.63,89.01,65696.0,87.093,87.7313,87.0243,87.3974,65696.0
2021-03-08 09:30:00,89.65,89.83,88.88,89.6,19844.0,88.0258,88.2026,87.2698,87.9767,19844.0
2021-03-08 10:00:00,89.6,90.4,89.29,89.63,22000.0,87.9767,88.7622,87.6723,88.0062,22000.0
2021-03-08 10:30:00,89.6,90.71,89.52,90.54,15208.0,87.9767,89.0666,87.8982,88.8997,15208.0
2021-03-08 11:00:00,90.6,90.6,89.94,90.07,8000.0,88.9586,88.9586,88.3106,88.4382,8000.0
2021-03-08 11:30:00,90.07,90.07,88.48,88.48,61684.0,88.4382,88.4382,86.877,86.877,61684.0
2021-03-08 12:00:00,88.4,88.93,88.13,88.81,36228.0,86.7985,87.3189,86.5334,87.201,36228.0
2021-03-08 12:30:00,88.8,88.88,88.42,88.68,15880.0,87.1912,87.2698,86.8181,87.0734,15880.0
2021-03-08 13:00:00,88.54,88.81,88.47,88.58,11336.0,86.9359,87.201,86.8672,86.9752,11336.0
2021-03-08 13:30:00,88.17,88.23,87.15,87.34,15080.0,86.5726,86.6316,85.5711,85.7577,15080.0
2021-03-08 14:00:00,87.34,87.9,87.34,87.79,15984.0,85.7577,86.3075,85.7577,86.1995,15984.0
2021-03-08 14:30:00,87.92,87.92,87.05,87.13,11840.0,86.3272,86.3272,85.4729,85.5515,11840.0
2021-03-08 15:00:00,87.09,87.09,86.42,86.42,14156.0,85.5122,85.5122,84.8543,84.8543,14156.0
2021-03-08 15:30:00,86.51,86.78,86.22,86.22,51816.0,84.9427,85.2078,84.658,84.658,51816.0
2021-03-09 09:30:00,88.0,90.19,86.47,89.19,38728.0,86.4057,88.556,84.9034,87.5742,38728.0
2021-03-09 10:00:00,89.31,91.25,89.31,91.25,67572.0,87.692,89.5968,87.692,89.5968,67572.0
2021-03-09 10:30:00,91.51,91.51,90.89,90.89,72372.0,89.8521,89.8521,89.2434,89.2434,72372.0
2021-03-09 11:00:00,91.06,91.42,90.69,91.25,43676.0,89.4103,89.7638,89.047,89.5968,43676.0
2021-03-09 11:30:00,91.28,91.39,89.83,90.46,81712.0,89.6263,89.7343,88.2026,88.8211,81712.0
2021-03-09 12:00:00,90.58,90.98,90.56,90.74,17760.0,88.939,89.3317,88.9193,89.0961,17760.0
2021-03-09 12:30:00,90.78,90.88,90.32,90.36,27936.0,89.1354,89.2335,88.6837,88.723,27936.0
2021-03-09 13:00:00,90.47,91.05,90.47,90.87,26196.0,88.831,89.4005,88.831,89.2237,26196.0
2021-03-09 13:30:00,90.62,91.06,90.62,91.03,13760.0,88.9783,89.4103,88.9783,89.3808,13760.0
2021-03-09 14:00:00,91.06,91.06,90.47,90.8,21912.0,89.4103,89.4103,88.831,89.155,21912.0
2021-03-09 14:30:00,90.83,90.89,90.48,90.78,30416.0,89.1844,89.2434,88.8408,89.1354,30416.0
2021-03-09 15:00:00,90.81,90.95,90.69,90.7,39068.0,89.1648,89.3023,89.047,89.0568,39068.0
2021-03-09 15:30:00,90.8,91.22,90.76,91.07,87184.0,89.155,89.5674,89.1157,89.4201,87184.0
2021-03-10 09:30:00,91.6,93.3,91.54,92.95,19692.0,89.9405,91.6097,89.8816,91.266,19692.0
2021-03-10 10:00:00,92.58,92.58,91.64,91.77,17816.0,90.9027,90.9027,89.9798,90.1074,17816.0
2021-03-10 10:30:00,91.78,92.33,91.44,91.75,50636.0,90.1172,90.6573,89.7834,90.0878,50636.0
2021-03-10 11:00:00,92.04,92.33,91.55,91.55,50536.0,90.3725,90.6573,89.8914,89.8914,50536.0
2021-03-10 11:30:00,91.54,92.08,91.39,91.96,40940.0,89.8816,90.4118,89.7343,90.294,40940.0
2021-03-10 12:00:00,91.73,91.78,91.56,91.71,19096.0,90.0681,90.1172,89.9012,90.0485,19096.0
2021-03-10 12:30:00,91.75,92.08,91.39,91.94,59116.0,90.0878,90.4118,89.7343,90.2743,59116.0
2021-03-10 13:00:00,92.03,92.04,91.48,91.63,27944.0,90.3627,90.3725,89.8227,89.97,27944.0
2021-03-10 13:30:00,91.39,91.61,90.61,90.63,48804.0,89.7343,89.9503,88.9684,88.9881,48804.0
2021-03-10 14:00:00,90.53,90.73,90.04,90.04,43076.0,88.8899,89.0863,88.4088,88.4088,43076.0
2021-03-10 14:30:00,90.03,91.33,90.03,91.33,46544.0,88.3989,89.6754,88.3989,89.6754,46544.0
2021-03-10 15:00:00,91.14,91.37,90.54,90.99,64892.0,89.4888,89.7147,88.8997,89.3415,64892.0
2021-03-10 15:30:00,90.92,91.26,90.68,90.79,140508.0,89.2728,89.6067,89.0372,89.1452,140508.0
2021-03-11 09:30:00,92.1,93.29,91.74,92.36,38248.0,90.4314,91.5999,90.078,90.6867,38248.0
2021-03-11 10:00:00,92.39,93.42,92.39,93.37,24296.0,90.7162,91.7275,90.7162,91.6784,24296.0
2021-03-11 10:30:00,93.36,93.36,92.91,93.01,17548.0,91.6686,91.6686,91.2268,91.325,17548.0
2021-03-11 11:00:00,93.17,93.52,92.85,93.47,39804.0,91.4821,91.8257,91.1679,91.7766,39804.0
2021-03-11 11:30:00,93.48,94.09,93.48,93.72,36248.0,91.7864,92.3854,91.7864,92.0221,36248.0
2021-03-11 12:00:00,93.78,94.82,93.71,94.56,182808.0,92.081,93.1022,92.0123,92.8469,182808.0
2021-03-11 12:30:00,94.62,95.25,94.56,95.25,24396.0,92.9058,93.5244,92.8469,93.5244,24396.0
2021-03-11 13:00:00,95.33,95.47,94.57,94.83,12056.0,93.6029,93.7404,92.8567,93.112,12056.0
2021-03-11 13:30:00,94.88,94.95,94.71,94.79,7600.0,93.1611,93.2298,92.9942,93.0727,7600.0
2021-03-11 14:00:00,94.78,95.42,94.78,95.42,52940.0,93.0629,93.6913,93.0629,93.6913,52940.0
2021-03-11 14:30:00,95.55,96.44,95.37,96.39,69300.0,93.8189,94.6928,93.6422,94.6437,69300.0
2021-03-11 15:00:00,96.24,96.37,96.08,96.31,52332.0,94.4964,94.6241,94.3393,94.5652,52332.0
2021-03-11 15:30:00,96.32,97.25,95.95,97.17,222400.0,94.575,95.4881,94.2117,95.4096,222400.0
2021-03-12 09:30:00,95.23,96.08,92.64,93.39,45896.0,93.5047,94.3393,90.9617,91.6981,45896.0
2021-03-12 10:00:00,93.44,94.02,93.29,93.68,25792.0,91.7472,92.3167,91.5999,91.9828,25792.0
2021-03-12 10:30:00,93.62,94.52,93.62,94.52,99748.0,91.9239,92.8076,91.9239,92.8076,99748.0
2021-03-12 11:00:00,94.51,94.67,93.64,93.96,34700.0,92.7978,92.9549,91.9435,92.2577,34700.0
2021-03-12 11:30:00,93.96,94.33,93.84,94.32,19388.0,92.2577,92.621,92.1399,92.6112,19388.0
2021-03-12 12:00:00,94.2,94.98,94.12,94.27,238812.0,92.4934,93.2593,92.4148,92.5621,238812.0
2021-03-12 12:30:00,94.33,94.36,93.89,94.04,14504.0,92.621,92.6505,92.189,92.3363,14504.0
2021-03-12 13:00:00,94.12,94.89,94.05,94.75,15588.0,92.4148,93.1709,92.3461,93.0334,15588.0
2021-03-12 13:30:00,94.85,95.27,94.58,95.08,14200.0,93.1316,93.544,92.8665,93.3574,14200.0
2021-03-12 14:00:00,95.0,95.1,94.51,94.74,19876.0,93.2789,93.3771,92.7978,93.0236,19876.0
2021-03-12 14:30:00,94.7,95.07,94.62,95.0,28148.0,92.9843,93.3476,92.9058,93.2789,28148.0
2021-03-12 15:00:00,94.98,95.18,94.93,94.99,22180.0,93.2593,93.4556,93.2102,93.2691,22180.0
2021-03-12 15:30:00,95.0,96.35,94.91,96.28,193112.0,93.2789,94.6044,93.1905,94.5357,193112.0
2021-03-15 09:30:00,96.36,98.8,96.36,98.28,37880.0,94.6143,97.0101,94.6143,96.4995,37880.0
2021-03-15 10:00:00,98.47,99.91,98.17,99.57,33172.0,96.686,98.0999,96.3915,97.7661,33172.0
2021-03-15 10:30:00,99.57,99.75,98.68,99.75,43208.0,97.7661,97.9428,96.8922,97.9428,43208.0
2021-03-15 11:00:00,99.94,100.0,99.2,99.54,19408.0,98.1294,98.1883,97.4028,97.7366,19408.0
2021-03-15 11:30:00,99.52,100.21,99.37,100.17,26024.0,97.717,98.3945,97.5697,98.3552,26024.0
2021-03-15 12:00:00,100.19,100.52,99.74,100.06,21604.0,98.3749,98.6989,97.933,98.2472,21604.0
2021-03-15 12:30:00,100.07,100.23,100.0,100.05,23820.0,98.257,98.4141,98.1883,98.2374,23820.0
2021-03-15 13:00:00,100.05,100.26,99.8,100.17,20408.0,98.2374,98.4436,97.9919,98.3552,20408.0
2021-03-15 13:30:00,100.18,100.85,100.18,100.44,24940.0,98.3651,99.0229,98.3651,98.6203,24940.0
2021-03-15 14:00:00,100.35,100.72,100.22,100.22,16544.0,98.532,98.8953,98.4043,98.4043,16544.0
2021-03-15 14:30:00,100.25,100.34,99.95,100.05,17992.0,98.4338,98.5222,98.1392,98.2374,17992.0
2021-03-15 15:00:00,100.03,100.04,99.2,99.42,23600.0,98.2178,98.2276,97.4028,97.6188,23600.0
2021-03-15 15:30:00,99.42,99.56,99.03,99.34,115036.0,97.6188,97.7563,97.2359,97.5403,115036.0
2021-03-16 09:30:00,99.61,101.2,99.45,99.67,96916.0,97.8054,99.3666,97.6483,97.8643,96916.0
2021-03-16 10:00:00,99.55,99.94,98.66,99.23,21248.0,97.7465,98.1294,96.8726,97.4323,21248.0
2021-03-16 10:30:00,99.36,99.36,98.86,98.88,11384.0,97.5599,97.5599,97.069,97.0886,11384.0
2021-03-16 11:00:00,99.01,99.66,99.01,99.66,9260.0,97.2163,97.8545,97.2163,97.8545,9260.0
2021-03-16 11:30:00,99.81,99.81,98.8,98.8,10400.0,98.0018,98.0018,97.0101,97.0101,10400.0
2021-03-16 12:00:00,99.06,99.06,98.25,98.3,15844.0,97.2653,97.2653,96.47,96.5191,15844.0
2021-03-16 12:30:00,98.39,98.85,98.26,98.69,9032.0,96.6075,97.0591,96.4798,96.902,9032.0
2021-03-16 13:00:00,98.71,98.92,98.1,98.1,14068.0,96.9217,97.1279,96.3227,96.3227,14068.0
2021-03-16 13:30:00,98.0,98.1,97.51,97.73,14176.0,96.2245,96.3227,95.7434,95.9594,14176.0
2021-03-16 14:00:00,97.67,97.74,96.48,96.48,22408.0,95.9005,95.9693,94.7321,94.7321,22408.0
2021-03-16 14:30:00,96.34,96.72,96.23,96.49,13692.0,94.5946,94.9677,94.4866,94.7419,13692.0
2021-03-16 15:00:00,96.51,97.25,96.4,97.17,15072.0,94.7615,95.4881,94.6535,95.4096,15072.0
2021-03-16 15:30:00,97.22,97.31,96.89,97.09,85308.0,95.4587,95.547,95.1347,95.331,85308.0
2021-03-17 09:30:00,96.33,98.26,94.97,95.62,10380.0,94.5848,96.4798,93.2494,93.8877,10380.0
2021-03-17 10:00:00,95.28,95.63,94.85,94.85,14608.0,93.5538,93.8975,93.1316,93.1316,14608.0
2021-03-17 10:30:00,94.76,95.03,94.44,94.77,13804.0,93.0432,93.3084,92.729,93.0531,13804.0
2021-03-17 11:00:00,95.12,95.5,95.0,95.23,10420.0,93.3967,93.7698,93.2789,93.5047,10420.0
2021-03-17 11:30:00,95.19,95.42,95.15,95.27,33624.0,93.4655,93.6913,93.4262,93.544,33624.0
2021-03-17 12:00:00,95.11,95.33,95.07,95.33,7572.0,93.3869,93.6029,93.3476,93.6029,7572.0
2021-03-17 12:30:00,95.03,95.11,95.03,95.08,2800.0,93.3084,93.3869,93.3084,93.3574,2800.0
2021-03-17 13:00:00,95.08,95.76,95.06,95.76,7200.0,93.3574,94.0251,93.3378,94.0251,7200.0
2021-03-17 13:30:00,95.82,95.87,95.07,95.22,18584.0,94.084,94.1331,93.3476,93.4949,18584.0
2021-03-17 14:00:00,95.19,96.24,95.19,95.88,10260.0,93.4655,94.4964,93.4655,94.143,10260.0
2021-03-17 14:30:00,95.83,96.4,95.83,96.14,26636.0,94.0939,94.6535,94.0939,94.3982,26636.0
2021-03-17 15:00:00,96.15,96.31,95.61,95.63,17332.0,94.4081,94.5652,93.8778,93.8975,17332.0
2021-03-17 15:30:00,95.62,95.9,94.71,95.78,81296.0,93.8877,94.1626,92.9942,94.0448,81296.0
2021-03-18 09:30:00,94.8,96.97,93.97,94.33,47292.0,93.0825,95.2132,92.2676,92.621,47292.0
2021-03-18 10:00:00,94.79,94.79,93.69,93.86,21240.0,93.0727,93.0727,91.9926,92.1596,21240.0
2021-03-18 10:30:00,93.78,94.07,93.63,93.98,9680.0,92.081,92.3657,91.9337,92.2774,9680.0
2021-03-18 11:00:00,94.19,94.27,93.91,94.09,14656.0,92.4836,92.5621,92.2086,92.3854,14656.0
2021-03-18 11:30:00,94.08,94.37,94.08,94.29,6044.0,92.3756,92.6603,92.3756,92.5818,6044.0
2021-03-18 12:00:00,94.43,95.25,94.32,95.02,8180.0,92.7192,93.5244,92.6112,93.2985,8180.0
2021-03-18 12:30:00,94.75,94.83,94.29,94.29,5184.0,93.0334,93.112,92.5818,92.5818,5184.0
2021-03-18 13:00:00,94.49,94.61,94.22,94.48,5600.0,92.7781,92.896,92.513,92.7683,5600.0
2021-03-18 13:30:00,94.46,94.7,94.4,94.58,10860.0,92.7487,92.9843,92.6898,92.8665,10860.0
2021-03-18 14:00:00,94.55,94.55,93.87,93.87,10168.0,92.8371,92.8371,92.1694,92.1694,10168.0
2021-03-18 14:30:00,93.85,93.85,93.28,93.5,15324.0,92.1497,92.1497,91.5901,91.8061,15324.0
2021-03-18 15:00:00,93.33,93.66,93.26,93.66,7712.0,91.6392,91.9632,91.5704,91.9632,7712.0
2021-03-18 15:30:00,93.77,94.45,93.19,93.53,65628.0,92.0712,92.7389,91.5017,91.8355,65628.0
2021-03-19 09:30:00,94.24,94.24,92.89,93.51,90384.0,92.5327,92.5327,91.2071,91.8159,90384.0
2021-03-19 10:00:00,93.52,93.52,92.61,93.45,6400.0,91.8257,91.8257,90.9322,91.757,6400.0
2021-03-19 10:30:00,93.46,94.0,93.17,93.92,14920.0,91.7668,92.297,91.4821,92.2185,14920.0
2021-03-19 11:00:00,94.02,94.07,93.31,93.34,13284.0,92.3167,92.3657,91.6195,91.649,13284.0
2021-03-19 11:30:00,93.57,93.92,93.5,93.67,16164.0,91.8748,92.2185,91.8061,91.973,16164.0
2021-03-19 12:00:00,93.74,93.76,93.29,93.29,44424.0,92.0417,92.0614,91.5999,91.5999,44424.0
2021-03-19 12:30:00,93.4,94.09,93.4,94.09,114652.0,91.7079,92.3854,91.7079,92.3854,114652.0
2021-03-19 13:00:00,93.97,94.17,93.79,94.17,5660.0,92.2676,92.4639,92.0908,92.4639,5660.0
2021-03-19 13:30:00,94.2,94.39,94.17,94.34,7120.0,92.4934,92.68,92.4639,92.6309,7120.0
2021-03-19 14:00:00,94.26,94.26,93.94,94.14,5200.0,92.5523,92.5523,92.2381,92.4345,5200.0
2021-03-19 14:30:00,94.33,94.73,94.33,94.6,20800.0,92.621,93.0138,92.621,92.8861,20800.0
2021-03-19 15:00:00,94.61,94.65,94.22,94.28,5200.0,92.896,92.9352,92.513,92.5719,5200.0
2021-03-19 15:30:00,94.31,94.72,93.47,93.62,97616.0,92.6014,93.004,91.7766,91.9239,97616.0
2021-03-22 09:30:00,94.22,95.51,94.04,94.08,11372.0,92.513,93.7797,92.3363,92.3756,11372.0
2021-03-22 10:00:00,94.06,95.35,94.03,95.35,14440.0,92.3559,93.6226,92.3265,93.6226,14440.0
2021-03-22 10:30:00,95.33,95.33,95.0,95.14,9596.0,93.6029,93.6029,93.2789,93.4164,9596.0
2021-03-22 11:00:00,95.28,96.1,95.28,96.05,9600.0,93.5538,94.359,93.5538,94.3099,9600.0
2021-03-22 11:30:00,96.06,96.22,95.99,95.99,7432.0,94.3197,94.4768,94.251,94.251,7432.0
2021-03-22 12:00:00,96.08,96.44,96.03,96.28,5600.0,94.3393,94.6928,94.2902,94.5357,5600.0
2021-03-22 12:30:00,96.22,96.32,96.22,96.29,2000.0,94.4768,94.575,94.4768,94.5455,2000.0
2021-03-22 13:00:00,96.27,96.27,96.02,96.06,7724.0,94.5259,94.5259,94.2804,94.3197,7724.0
2021-03-22 13:30:00,96.26,96.74,96.26,96.6,8532.0,94.5161,94.9874,94.5161,94.8499,8532.0
2021-03-22 14:00:00,96.66,96.66,96.37,96.45,5600.0,94.9088,94.9088,94.6241,94.7026,5600.0
2021-03-22 14:30:00,96.57,96.72,96.27,96.4,10400.0,94.8205,94.9677,94.5259,94.6535,10400.0
2021-03-22 15:00:00,96.5,96.57,96.01,96.21,16312.0,94.7517,94.8205,94.2706,94.467,16312.0
2021-03-22 15:30:00,96.04,96.37,96.04,96.17,32700.0,94.3001,94.6241,94.3001,94.4277,32700.0
2021-03-23 09:30:00,95.73,95.73,94.72,94.84,25180.0,93.9957,93.9957,93.004,93.1218,25180.0
2021-03-23 10:00:00,95.25,95.45,94.49,94.92,6000.0,93.5244,93.7207,92.7781,93.2003,6000.0
2021-03-23 10:30:00,94.95,95.04,94.57,94.78,7660.0,93.2298,93.3182,92.8567,93.0629,7660.0
2021-03-23 11:00:00,94.67,95.11,94.58,95.11,7824.0,92.9549,93.3869,92.8665,93.3869,7824.0
2021-03-23 11:30:00,95.15,95.23,94.69,94.83,7600.0,93.4262,93.5047,92.9745,93.112,7600.0
2021-03-23 12:00:00,94.83,95.05,94.74,94.92,4848.0,93.112,93.328,93.0236,93.2003,4848.0
2021-03-23 12:30:00,94.89,94.94,94.59,94.89,3656.0,93.1709,93.22,92.8763,93.1709,3656.0
2021-03-23 13:00:00,94.94,95.06,94.4,94.48,64564.0,93.22,93.3378,92.6898,92.7683,64564.0
2021-03-23 13:30:00,94.52,94.52,94.09,94.19,6800.0,92.8076,92.8076,92.3854,92.4836,6800.0
2021-03-23 14:00:00,94.3,94.5,94.06,94.5,12084.0,92.5916,92.788,92.3559,92.788,12084.0
2021-03-23 14:30:00,94.57,94.57,93.82,93.89,13192.0,92.8567,92.8567,92.1203,92.189,13192.0
2021-03-23 15:00:00,93.72,94.07,93.29,93.52,23600.0,92.0221,92.3657,91.5999,91.8257,23600.0
2021-03-23 15:30:00,93.44,94.42,93.41,94.11,65792.0,91.7472,92.7094,91.7177,92.405,65792.0
2021-03-24 09:30:00,94.42,95.45,93.12,94.13,13468.0,92.7094,93.7207,91.433,92.4247,13468.0
2021-03-24 10:00:00,93.94,94.22,92.14,92.64,19248.0,92.2381,92.513,90.4707,90.9617,19248.0
2021-03-24 10:30:00,92.72,93.29,92.56,93.24,23216.0,91.0402,91.5999,90.8831,91.5508,23216.0
2021-03-24 11:00:00,93.26,93.41,92.53,92.53,20168.0,91.5704,91.7177,90.8536,90.8536,20168.0
2021-03-24 11:30:00,92.56,92.71,92.51,92.63,22316.0,90.8831,91.0304,90.834,90.9518,22316.0
2021-03-24 12:00:00,92.69,93.35,92.69,93.01,12168.0,91.0107,91.6588,91.0107,91.325,12168.0
2021-03-24 12:30:00,93.19,93.19,92.91,93.14,5680.0,91.5017,91.5017,91.2268,91.4526,5680.0
2021-03-24 13:00:00,92.4,92.48,92.33,92.46,2400.0,90.726,90.8046,90.6573,90.7849,2400.0
2021-03-24 13:30:00,92.38,92.58,92.1,92.56,7760.0,90.7064,90.9027,90.4314,90.8831,7760.0
2021-03-24 14:00:00,92.51,92.51,92.31,92.34,11336.0,90.834,90.834,90.6376,90.6671,11336.0
2021-03-24 14:30:00,92.36,93.27,92.36,93.14,11600.0,90.6867,91.5802,90.6867,91.4526,11600.0
2021-03-24 15:00:00,93.1,93.1,92.14,92.19,21332.0,91.4133,91.4133,90.4707,90.5198,21332.0
2021-03-24 15:30:00,92.31,92.53,92.01,92.29,36616.0,90.6376,90.8536,90.3431,90.618,36616.0
2021-03-25 09:30:00,91.49,92.74,89.3,91.5,19304.0,89.8325,91.0598,87.6822,89.8423,19304.0
2021-03-25 10:00:00,91.08,91.41,90.64,91.13,94796.0,89.4299,89.7539,88.9979,89.479,94796.0
2021-03-25 10:30:00,90.96,91.17,90.79,91.16,20196.0,89.3121,89.5183,89.1452,89.5085,20196.0
2021-03-25 11:00:00,91.29,92.13,91.1,92.01,16600.0,89.6361,90.4609,89.4496,90.3431,16600.0
2021-03-25 11:30:00,92.12,92.62,91.91,92.49,25724.0,90.4511,90.942,90.2449,90.8144,25724.0
2021-03-25 12:00:00,92.47,92.93,92.16,92.93,24072.0,90.7947,91.2464,90.4904,91.2464,24072.0
2021-03-25 12:30:00,92.89,93.14,92.72,93.03,23860.0,91.2071,91.4526,91.0402,91.3446,23860.0
2021-03-25 13:00:00,93.07,93.72,92.87,93.07,15200.0,91.3839,92.0221,91.1875,91.3839,15200.0
2021-03-25 13:30:00,92.95,93.36,92.89,93.03,17168.0,91.266,91.6686,91.2071,91.3446,17168.0
2021-03-25 14:00:00,93.08,93.2,92.69,92.88,39244.0,91.3937,91.5115,91.0107,91.1973,39244.0
2021-03-25 14:30:00,93.13,93.43,92.95,93.36,15212.0,91.4428,91.7373,91.266,91.6686,15212.0
2021-03-25 15:00:00,93.22,94.16,93.22,93.66,19600.0,91.5311,92.4541,91.5311,91.9632,19600.0
2021-03-25 15:30:00,93.49,94.67,93.49,94.31,66112.0,91.7963,92.9549,91.7963,92.6014,66112.0
2021-03-26 09:30:00,94.44,95.51,94.22,94.76,5368.0,92.729,93.7797,92.513,93.0432,5368.0
2021-03-26 10:00:00,94.57,94.8,93.15,94.0,37976.0,92.8567,93.0825,91.4624,92.297,37976.0
2021-03-26 10:30:00,94.59,94.93,94.29,94.65,6936.0,92.8763,93.2102,92.5818,92.9352,6936.0
2021-03-26 11:00:00,94.47,94.47,93.8,94.16,7732.0,92.7585,92.7585,92.1006,92.4541,7732.0
2021-03-26 11:30:00,94.15,95.37,94.14,95.37,11200.0,92.4443,93.6422,92.4345,93.6422,11200.0
2021-03-26 12:00:00,95.27,95.46,95.04,95.45,12516.0,93.544,93.7306,93.3182,93.7207,12516.0
2021-03-26 12:30:00,95.42,95.6,95.25,95.6,17200.0,93.6913,93.868,93.5244,93.868,17200.0
2021-03-26 13:00:00,95.59,96.31,95.59,96.28,11024.0,93.8582,94.5652,93.8582,94.5357,11024.0
2021-03-26 13:30:00,96.07,96.1,95.0,95.0,7604.0,94.3295,94.359,93.2789,93.2789,7604.0
2021-03-26 14:00:00,94.89,96.53,94.89,96.53,11552.0,93.1709,94.7812,93.1709,94.7812,11552.0
2021-03-26 14:30:00,96.58,97.07,96.08,96.86,18360.0,94.8303,95.3114,94.3393,95.1052,18360.0
2021-03-26 15:00:00,97.1,97.1,96.7,96.85,22800.0,95.3409,95.3409,94.9481,95.0954,22800.0
2021-03-26 15:30:00,96.85,97.53,96.71,97.07,178168.0,95.0954,95.7631,94.9579,95.3114,178168.0
2021-03-29 09:30:00,96.07,96.07,92.87,92.87,33432.0,94.3295,94.3295,91.1875,91.1875,33432.0
2021-03-29 10:00:00,92.52,92.77,91.21,91.25,36784.0,90.8438,91.0893,89.5576,89.5968,36784.0
2021-03-29 10:30:00,91.0,91.17,89.85,90.35,58688.0,89.3514,89.5183,88.2222,88.7131,58688.0
2021-03-29 11:00:00,90.33,90.92,90.22,90.92,32292.0,88.6935,89.2728,88.5855,89.2728,32292.0
2021-03-29 11:30:00,91.01,91.92,90.94,91.73,15312.0,89.3612,90.2547,89.2925,90.0681,15312.0
2021-03-29 12:00:00,91.88,92.43,91.45,91.74,39100.0,90.2154,90.7555,89.7932,90.078,39100.0
2021-03-29 12:30:00,91.73,92.36,91.73,91.81,23644.0,90.0681,90.6867,90.0681,90.1467,23644.0
2021-03-29 13:00:00,91.85,92.1,91.51,91.57,19316.0,90.186,90.4314,89.8521,89.911,19316.0
2021-03-29 13:30:00,91.43,91.64,90.9,91.44,55120.0,89.7736,89.9798,89.2532,89.7834,55120.0
2021-03-29 14:00:00,91.39,91.86,91.25,91.86,12540.0,89.7343,90.1958,89.5968,90.1958,12540.0
2021-03-29 14:30:00,91.8,91.84,91.35,91.47,23492.0,90.1369,90.1761,89.695,89.8129,23492.0
2021-03-29 15:00:00,91.8,92.04,91.59,91.76,40184.0,90.1369,90.3725,89.9307,90.0976,40184.0
2021-03-29 15:30:00,91.75,91.92,91.5,91.63,175616.0,90.0878,90.2547,89.8423,89.97,175616.0
2021-03-30 09:30:00,91.29,92.95,91.14,92.02,18244.0,89.6361,91.266,89.4888,90.3529,18244.0
2021-03-30 10:00:00,92.02,92.48,91.05,91.53,18400.0,90.3529,90.8046,89.4005,89.8718,18400.0
2021-03-30 10:30:00,91.53,91.73,91.18,91.61,48548.0,89.8718,90.0681,89.5281,89.9503,48548.0
2021-03-30 11:00:00,91.55,91.86,91.39,91.61,32500.0,89.8914,90.1958,89.7343,89.9503,32500.0
2021-03-30 11:30:00,91.56,92.06,91.54,91.86,37576.0,89.9012,90.3922,89.8816,90.1958,37576.0
2021-03-30 12:00:00,91.7,92.12,91.58,91.74,15192.0,90.0387,90.4511,89.9209,90.078,15192.0
2021-03-30 12:30:00,91.81,92.07,91.67,91.91,14404.0,90.1467,90.402,90.0092,90.2449,14404.0
2021-03-30 13:00:00,91.9,92.37,91.55,92.37,18288.0,90.2351,90.6965,89.8914,90.6965,18288.0
2021-03-30 13:30:00,92.28,92.36,92.13,92.19,14280.0,90.6082,90.6867,90.4609,90.5198,14280.0
2021-03-30 14:00:00,92.14,92.66,92.1,92.43,20000.0,90.4707,90.9813,90.4314,90.7555,20000.0
2021-03-30 14:30:00,92.48,93.51,92.47,93.51,23552.0,90.8046,91.8159,90.7947,91.8159,23552.0
2021-03-30 15:00:00,93.42,93.79,93.18,93.72,37184.0,91.7275,92.0908,91.4919,92.0221,37184.0
2021-03-30 15:30:00,93.62,93.88,93.09,93.54,121404.0,91.9239,92.1792,91.4035,91.8453,121404.0
2021-03-31 09:30:00,94.49,95.92,94.49,95.51,50848.0,92.7781,94.1822,92.7781,93.7797,50848.0
2021-03-31 10:00:00,95.35,95.5,94.99,95.13,45348.0,93.6226,93.7698,93.2691,93.4065,45348.0
2021-03-31 10:30:00,95.13,95.91,95.13,95.88,53152.0,93.4065,94.1724,93.4065,94.143,53152.0
2021-03-31 11:00:00,95.61,96.12,95.56,96.12,39376.0,93.8778,94.3786,93.8288,94.3786,39376.0
2021-03-31 11:30:00,96.21,96.32,95.79,96.06,20812.0,94.467,94.575,94.0546,94.3197,20812.0
2021-03-31 12:00:00,96.0,96.32,95.97,96.24,21852.0,94.2608,94.575,94.2313,94.4964,21852.0
2021-03-31 12:30:00,96.14,96.59,96.06,96.5,27844.0,94.3982,94.8401,94.3197,94.7517,27844.0
2021-03-31 13:00:00,96.39,96.39,95.4,95.45,15232.0,94.6437,94.6437,93.6717,93.7207,15232.0
2021-03-31 13:30:00,95.45,95.59,94.92,95.04,48112.0,93.7207,93.8582,93.2003,93.3182,48112.0
2021-03-31 14:00:00,94.75,95.15,94.64,94.87,8520.0,93.0334,93.4262,92.9254,93.1513,8520.0
2021-03-31 14:30:00,95.05,95.86,95.0,95.75,24700.0,93.328,94.1233,93.2789,94.0153,24700.0
2021-03-31 15:00:00,95.83,96.1,95.62,95.81,96492.0,94.0939,94.359,93.8877,94.0742,96492.0
2021-03-31 15:30:00,95.79,95.91,95.33,95.48,213016.0,94.0546,94.1724,93.6029,93.7502,213016.0
2021-04-01 09:30:00,96.26,97.27,95.52,97.05,38620.0,94.5161,95.5078,93.7895,95.2918,38620.0
2021-04-01 10:00:00,97.14,97.35,96.87,97.0,42788.0,95.3801,95.5863,95.115,95.2427,42788.0
2021-04-01 10:30:00,96.98,97.01,96.54,96.6,19296.0,95.223,95.2525,94.791,94.8499,19296.0
2021-04-01 11:00:00,96.66,96.66,95.95,96.31,10752.0,94.9088,94.9088,94.2117,94.5652,10752.0
2021-04-01 11:30:00,96.38,97.43,96.37,97.41,46948.0,94.6339,95.6649,94.6241,95.6452,46948.0
2021-04-01 12:00:00,97.37,97.4,97.18,97.21,7252.0,95.606,95.6354,95.4194,95.4489,7252.0
2021-04-01 12:30:00,97.29,97.49,97.08,97.15,19104.0,95.5274,95.7238,95.3212,95.3899,19104.0
2021-04-01 13:00:00,97.19,97.38,97.17,97.27,26000.0,95.4292,95.6158,95.4096,95.5078,26000.0
2021-04-01 13:30:00,97.22,97.64,97.19,97.35,17624.0,95.4587,95.8711,95.4292,95.5863,17624.0
2021-04-01 14:00:00,97.36,97.38,97.05,97.32,38920.0,95.5961,95.6158,95.2918,95.5569,38920.0
2021-04-01 14:30:00,97.3,97.43,96.61,96.64,16400.0,95.5372,95.6649,94.8597,94.8892,16400.0
2021-04-01 15:00:00,96.53,97.1,96.44,97.06,72260.0,94.7812,95.3409,94.6928,95.3016,72260.0
2021-04-01 15:30:00,97.03,97.37,96.7,97.12,96128.0,95.2721,95.606,94.9481,95.3605,96128.0
2021-04-05 09:30:00,98.14,98.23,97.47,97.52,6540.0,96.362,96.4504,95.7042,95.7532,6540.0
2021-04-05 10:00:00,97.53,98.55,97.53,98.55,4336.0,95.7631,96.7646,95.7631,96.7646,4336.0
2021-04-05 10:30:00,98.72,98.72,97.55,97.55,5600.0,96.9315,96.9315,95.7827,95.7827,5600.0
2021-04-05 11:00:00,97.68,98.08,97.68,98.08,3200.0,95.9103,96.3031,95.9103,96.3031,3200.0
2021-04-05 11:30:00,98.08,98.48,97.94,98.14,20540.0,96.3031,96.6959,96.1656,96.362,20540.0
2021-04-05 12:00:00,98.13,98.18,98.08,98.16,16668.0,96.3522,96.4013,96.3031,96.3816,16668.0
2021-04-05 12:30:00,98.21,98.44,98.21,98.42,5600.0,96.4307,96.6566,96.4307,96.6369,5600.0
2021-04-05 13:00:00,98.38,98.58,98.17,98.54,24776.0,96.5977,96.794,96.3915,96.7548,24776.0
2021-04-05 13:30:00,98.51,98.83,98.44,98.81,8536.0,96.7253,97.0395,96.6566,97.0199,8536.0
2021-04-05 14:00:00,98.87,98.87,98.64,98.71,7600.0,97.0788,97.0788,96.853,96.9217,7600.0
2021-04-05 14:30:00,98.63,98.98,98.63,98.98,7732.0,96.8431,97.1868,96.8431,97.1868,7732.0
2021-04-05 15:00:00,98.92,98.92,98.59,98.7,8824.0,97.1279,97.1279,96.8039,96.9119,8824.0
2021-04-05 15:30:00,98.74,99.23,98.74,99.06,36360.0,96.9511,97.4323,96.9511,97.2653,36360.0
2021-04-06 09:30:00,99.57,100.38,99.57,100.0,20304.0,97.7661,98.5614,97.7661,98.1883,20304.0
2021-04-06 10:00:00,100.08,100.71,99.73,100.46,18820.0,98.2669,98.8855,97.9232,98.64,18820.0
2021-04-06 10:30:00,100.35,100.54,100.05,100.48,18124.0,98.532,98.7185,98.2374,98.6596,18124.0
2021-04-06 11:00:00,100.47,100.8,100.41,100.8,10200.0,98.6498,98.9738,98.5909,98.9738,10200.0
2021-04-06 11:30:00,100.81,101.14,100.68,100.83,16564.0,98.9836,99.3077,98.856,99.0033,16564.0
2021-04-06 12:00:00,100.72,100.97,100.61,100.96,8396.0,98.8953,99.1407,98.7873,99.1309,8396.0
2021-04-06 12:30:00,100.87,100.89,100.6,100.73,6084.0,99.0426,99.0622,98.7774,98.9051,6084.0
2021-04-06 13:00:00,100.68,100.76,100.04,100.06,23992.0,98.856,98.9345,98.2276,98.2472,23992.0
2021-04-06 13:30:00,100.01,100.13,99.86,100.13,15252.0,98.1981,98.316,98.0509,98.316,15252.0
2021-04-06 14:00:00,100.18,100.6,100.18,100.53,11552.0,98.3651,98.7774,98.3651,98.7087,11552.0
2021-04-06 14:30:00,100.55,100.63,100.26,100.55,37332.0,98.7284,98.8069,98.4436,98.7284,37332.0
2021-04-06 15:00:00,100.57,100.69,100.22,100.46,63788.0,98.748,98.8658,98.4043,98.64,63788.0
2021-04-06 15:30:00,100.41,100.54,99.64,99.85,162520.0,98.5909,98.7185,97.8348,98.041,162520.0
2021-04-07 09:30:00,98.78,100.42,98.78,99.54,20108.0,96.9904,98.6007,96.9904,97.7366,20108.0
2021-04-07 10:00:00,99.48,99.66,98.69,98.89,20440.0,97.6777,97.8545,96.902,97.0984,20440.0
2021-04-07 10:30:00,98.89,99.53,98.89,99.32,23044.0,97.0984,97.7268,97.0984,97.5206,23044.0
2021-04-07 11:00:00,99.3,99.45,99.22,99.22,17576.0,97.501,97.6483,97.4224,97.4224,17576.0
2021-04-07 11:30:00,99.15,99.51,98.99,99.37,9600.0,97.3537,97.7072,97.1966,97.5697,9600.0
2021-04-07 12:00:00,99.39,99.39,98.63,98.63,13200.0,97.5894,97.5894,96.8431,96.8431,13200.0
2021-04-07 12:30:00,98.75,98.89,98.51,98.64,7200.0,96.961,97.0984,96.7253,96.853,7200.0
2021-04-07 13:00:00,98.48,98.64,98.23,98.41,36800.0,96.6959,96.853,96.4504,96.6271,36800.0
2021-04-07 13:30:00,98.34,98.4,97.87,97.87,18800.0,96.5584,96.6173,96.0969,96.0969,18800.0
2021-04-07 14:00:00,98.02,98.36,97.87,98.29,19416.0,96.2442,96.578,96.0969,96.5093,19416.0
2021-04-07 14:30:00,98.38,98.38,98.0,98.19,15200.0,96.5977,96.5977,96.2245,96.4111,15200.0
2021-04-07 15:00:00,98.31,98.51,98.3,98.46,16752.0,96.5289,96.7253,96.5191,96.6762,16752.0
2021-04-07 15:30:00,98.45,99.36,98.4,99.25,99020.0,96.6664,97.5599,96.6173,97.4519,99020.0
2021-04-08 09:30:00,100.38,100.97,100.07,100.31,19980.0,98.5614,99.1407,98.257,98.4927,19980.0
2021-04-08 10:00:00,100.48,100.49,99.24,99.63,32800.0,98.6596,98.6694,97.4421,97.825,32800.0
2021-04-08 10:30:00,99.35,100.58,99.14,100.58,28352.0,97.5501,98.7578,97.3439,98.7578,28352.0
2021-04-08 11:00:00,100.69,101.6,100.69,101.31,43436.0,98.8658,99.7593,98.8658,99.4746,43436.0
2021-04-08 11:30:00,101.25,101.56,101.19,101.48,16252.0,99.4157,99.7201,99.3568,99.6415,16252.0
2021-04-08 12:00:00,101.6,101.87,101.54,101.79,7628.0,99.7593,100.0244,99.7004,99.9459,7628.0
2021-04-08 12:30:00,101.76,101.99,101.42,101.42,14800.0,99.9164,100.1423,99.5826,99.5826,14800.0
2021-04-08 13:00:00,101.52,101.84,101.39,101.54,31820.0,99.6808,99.995,99.5531,99.7004,31820.0
2021-04-08 13:30:00,101.56,101.58,101.38,101.42,15656.0,99.7201,99.7397,99.5433,99.5826,15656.0
2021-04-08 14:00:00,101.42,101.58,101.03,101.13,22400.0,99.5826,99.7397,99.1997,99.2978,22400.0
2021-04-08 14:30:00,101.16,101.3,101.05,101.28,19672.0,99.3273,99.4648,99.2193,99.4451,19672.0
2021-04-08 15:00:00,101.28,101.33,101.04,101.1,65444.0,99.4451,99.4942,99.2095,99.2684,65444.0
2021-04-08 15:30:00,101.05,101.64,100.86,101.48,118348.0,99.2193,99.7986,99.0327,99.6415,118348.0
2021-04-09 09:30:00,101.55,102.04,100.67,101.62,25496.0,99.7102,100.1914,98.8462,99.779,25496.0
2021-04-09 10:00:00,101.74,102.85,101.74,102.34,60860.0,99.8968,100.9867,99.8968,100.4859,60860.0
2021-04-09 10:30:00,102.01,102.01,101.52,101.76,18984.0,100.1619,100.1619,99.6808,99.9164,18984.0
2021-04-09 11:00:00,101.72,101.72,101.32,101.51,19272.0,99.8772,99.8772,99.4844,99.671,19272.0
2021-04-09 11:30:00,101.23,101.69,101.19,101.52,29856.0,99.396,99.8477,99.3568,99.6808,29856.0
2021-04-09 12:00:00,101.49,101.49,101.01,101.37,12400.0,99.6513,99.6513,99.18,99.5335,12400.0
2021-04-09 12:30:00,101.35,101.44,101.16,101.16,14400.0,99.5139,99.6022,99.3273,99.3273,14400.0
2021-04-09 13:00:00,101.25,101.32,100.7,101.0,38760.0,99.4157,99.4844,98.8756,99.1702,38760.0
2021-04-09 13:30:00,101.04,101.39,101.04,101.36,27600.0,99.2095,99.5531,99.2095,99.5237,27600.0
2021-04-09 14:00:00,101.31,101.35,101.0,101.0,12808.0,99.4746,99.5139,99.1702,99.1702,12808.0
2021-04-09 14:30:00,100.95,101.68,100.92,101.37,19748.0,99.1211,99.8379,99.0916,99.5335,19748.0
2021-04-09 15:00:00,101.37,101.83,101.29,101.83,14940.0,99.5335,99.9852,99.4549,99.9852,14940.0
2021-04-09 15:30:00,101.88,102.43,101.81,102.14,61900.0,100.0343,100.5743,99.9655,100.2895,61900.0
2021-04-12 09:30:00,101.76,101.76,99.76,100.17,17292.0,99.9164,99.9164,97.9527,98.3552,17292.0
2021-04-12 10:00:00,100.31,101.02,100.26,100.38,84136.0,98.4927,99.1898,98.4436,98.5614,84136.0
2021-04-12 10:30:00,100.38,100.92,100.25,100.84,52868.0,98.5614,99.0916,98.4338,99.0131,52868.0
2021-04-12 11:00:00,100.86,101.25,100.79,100.98,19952.0,99.0327,99.4157,98.964,99.1506,19952.0
2021-04-12 11:30:00,101.1,101.1,100.8,100.92,13416.0,99.2684,99.2684,98.9738,99.0916,13416.0
2021-04-12 12:00:00,100.95,100.96,100.51,100.81,26100.0,99.1211,99.1309,98.6891,98.9836,26100.0
2021-04-12 12:30:00,100.8,101.47,100.45,101.39,25632.0,98.9738,99.6317,98.6302,99.5531,25632.0
2021-04-12 13:00:00,101.39,101.49,101.38,101.39,5600.0,99.5531,99.6513,99.5433,99.5531,5600.0
2021-04-12 13:30:00,101.39,101.52,101.23,101.33,153084.0,99.5531,99.6808,99.396,99.4942,153084.0
2021-04-12 14:00:00,101.35,101.37,101.06,101.14,29644.0,99.5139,99.5335,99.2291,99.3077,29644.0
2021-04-12 14:30:00,101.09,101.09,100.77,100.9,18800.0,99.2586,99.2586,98.9444,99.072,18800.0
2021-04-12 15:00:00,100.85,100.93,100.35,100.35,30072.0,99.0229,99.1015,98.532,98.532,30072.0
2021-04-12 15:30:00,100.27,100.84,100.27,100.54,84208.0,98.4534,99.0131,98.4534,98.7185,84208.0
2021-04-13 09:30:00,101.14,101.72,100.68,101.67,39448.0,99.3077,99.8772,98.856,99.8281,39448.0
2021-04-13 10:00:00,101.54,102.78,101.5,102.69,42808.0,99.7004,100.9179,99.6611,100.8296,42808.0
2021-04-13 10:30:00,102.8,102.8,102.25,102.38,9600.0,100.9376,100.9376,100.3976,100.5252,9600.0
2021-04-13 11:00:00,102.47,102.57,102.13,102.57,16120.0,100.6136,100.7118,100.2797,100.7118,16120.0
2021-04-13 11:30:00,102.6,103.12,102.52,102.91,14176.0,100.7412,101.2518,100.6627,101.0456,14176.0
2021-04-13 12:00:00,102.89,103.26,102.89,103.26,7240.0,101.026,101.3893,101.026,101.3893,7240.0
2021-04-13 12:30:00,103.26,103.57,103.14,103.14,12088.0,101.3893,101.6936,101.2714,101.2714,12088.0
2021-04-13 13:00:00,103.2,103.32,103.02,103.14,12084.0,101.3303,101.4482,101.1536,101.2714,12084.0
2021-04-13 13:30:00,103.3,103.65,103.25,103.37,30584.0,101.4285,101.7722,101.3794,101.4973,30584.0
2021-04-13 14:00:00,103.4,104.1,103.01,104.1,94256.0,101.5267,102.214,101.1438,102.214,94256.0
2021-04-13 14:30:00,104.02,104.87,103.97,104.86,41136.0,102.1355,102.9701,102.0864,102.9603,41136.0
2021-04-13 15:00:00,104.86,105.0,104.41,104.51,75136.0,102.9603,103.0977,102.5184,102.6166,75136.0
2021-04-13 15:30:00,104.62,105.08,104.36,105.01,203500.0,102.7246,103.1763,102.4693,103.1075,203500.0
2021-04-14 09:30:00,105.25,105.77,103.97,104.75,28768.0,103.3432,103.8538,102.0864,102.8523,28768.0
2021-04-14 10:00:00,104.41,105.0,104.18,104.47,16600.0,102.5184,103.0977,102.2926,102.5773,16600.0
2021-04-14 10:30:00,104.55,104.98,104.3,104.35,11764.0,102.6559,103.0781,102.4104,102.4595,11764.0
2021-04-14 11:00:00,104.47,105.43,104.45,105.21,25312.0,102.5773,103.5199,102.5577,103.3039,25312.0
2021-04-14 11:30:00,105.21,105.4,103.11,103.22,82600.0,103.3039,103.4905,101.242,101.35,82600.0
2021-04-14 12:00:00,103.21,103.55,102.75,103.3,12400.0,101.3402,101.674,100.8885,101.4285,12400.0
2021-04-14 12:30:00,103.34,103.86,103.34,103.8,7292.0,101.4678,101.9784,101.4678,101.9195,7292.0
2021-04-14 13:00:00,103.72,104.13,103.72,104.13,10112.0,101.8409,102.2435,101.8409,102.2435,10112.0
2021-04-14 13:30:00,104.16,104.56,103.86,103.86,15792.0,102.2729,102.6657,101.9784,101.9784,15792.0
2021-04-14 14:00:00,103.91,104.19,103.71,103.71,29048.0,102.0275,102.3024,101.8311,101.8311,29048.0
2021-04-14 14:30:00,103.77,103.8,103.49,103.61,12000.0,101.89,101.9195,101.6151,101.7329,12000.0
2021-04-14 15:00:00,103.7,103.82,103.41,103.82,15120.0,101.8213,101.9391,101.5365,101.9391,15120.0
2021-04-14 15:30:00,103.74,103.8,103.23,103.73,50296.0,101.8606,101.9195,101.3598,101.8507,50296.0
2021-04-15 09:30:00,103.79,105.03,103.64,103.64,32176.0,101.9097,103.1272,101.7624,101.7624,32176.0
2021-04-15 10:00:00,103.69,104.18,103.45,104.18,15220.0,101.8115,102.2926,101.5758,102.2926,15220.0
2021-04-15 10:30:00,104.27,104.49,103.98,104.28,36260.0,102.381,102.597,102.0962,102.3908,36260.0
2021-04-15 11:00:00,104.46,104.68,104.08,104.17,53068.0,102.5675,102.7835,102.1944,102.2828,53068.0
2021-04-15 11:30:00,104.21,104.49,104.18,104.18,18000.0,102.322,102.597,102.2926,102.2926,18000.0
2021-04-15 12:00:00,104.27,104.27,103.5,103.5,14616.0,102.381,102.381,101.6249,101.6249,14616.0
2021-04-15 12:30:00,103.67,103.9,103.5,103.83,12400.0,101.7918,102.0177,101.6249,101.9489,12400.0
2021-04-15 13:00:00,103.81,104.1,103.66,104.07,16400.0,101.9293,102.214,101.782,102.1846,16400.0
2021-04-15 13:30:00,104.18,104.25,103.98,104.07,13684.0,102.2926,102.3613,102.0962,102.1846,13684.0
2021-04-15 14:00:00,103.83,104.16,103.72,104.08,20800.0,101.9489,102.2729,101.8409,102.1944,20800.0
2021-04-15 14:30:00,103.98,104.19,103.53,103.53,78884.0,102.0962,102.3024,101.6544,101.6544,78884.0
2021-04-15 15:00:00,103.67,103.73,103.35,103.66,21204.0,101.7918,101.8507,101.4776,101.782,21204.0
2021-04-15 15:30:00,103.61,103.8,103.42,103.63,88140.0,101.7329,101.9195,101.5464,101.7526,88140.0
2021-04-16 09:30:00,103.89,104.26,103.42,103.89,23832.0,102.0078,102.3711,101.5464,102.0078,23832.0
2021-04-16 10:00:00,103.28,103.9,103.28,103.8,53700.0,101.4089,102.0177,101.4089,101.9195,53700.0
2021-04-16 10:30:00,103.68,103.75,103.01,103.33,41720.0,101.8016,101.8704,101.1438,101.458,41720.0
2021-04-16 11:00:00,103.23,103.55,103.14,103.25,46448.0,101.3598,101.674,101.2714,101.3794,46448.0
2021-04-16 11:30:00,103.31,103.92,103.31,103.8,14536.0,101.4383,102.0373,101.4383,101.9195,14536.0
2021-04-16 12:00:00,103.9,103.9,103.62,103.7,3640.0,102.0177,102.0177,101.7427,101.8213,3640.0
2021-04-16 12:30:00,103.81,103.88,103.61,103.73,21276.0,101.9293,101.998,101.7329,101.8507,21276.0
2021-04-16 13:00:00,103.85,103.92,103.76,103.84,16644.0,101.9686,102.0373,101.8802,101.9587,16644.0
2021-04-16 13:30:00,103.72,103.79,103.26,103.26,17204.0,101.8409,101.9097,101.3893,101.3893,17204.0
2021-04-16 14:00:00,103.45,103.91,103.36,103.88,10044.0,101.5758,102.0275,101.4874,101.998,10044.0
2021-04-16 14:30:00,103.95,103.95,103.78,103.8,9008.0,102.0668,102.0668,101.8998,101.9195,9008.0
2021-04-16 15:00:00,103.8,104.47,103.74,104.47,26456.0,101.9195,102.5773,101.8606,102.5773,26456.0
2021-04-16 15:30:00,104.54,104.95,104.38,104.74,43848.0,102.6461,103.0486,102.489,102.8424,43848.0
2021-04-19 09:30:00,103.81,104.86,103.77,104.25,23820.0,101.9293,102.9603,101.89,102.3613,23820.0
2021-04-19 10:00:00,104.26,104.26,103.07,103.45,12972.0,102.3711,102.3711,101.2027,101.5758,12972.0
2021-04-19 10:30:00,103.28,103.31,102.67,103.1,8800.0,101.4089,101.4383,100.8099,101.2322,8800.0
2021-04-19 11:00:00,103.13,103.27,102.79,103.12,12364.0,101.2616,101.3991,100.9278,101.2518,12364.0
2021-04-19 11:30:00,102.96,103.22,102.89,102.96,6000.0,101.0947,101.35,101.026,101.0947,6000.0
2021-04-19 12:00:00,102.88,103.32,102.7,102.97,10800.0,101.0161,101.4482,100.8394,101.1045,10800.0
2021-04-19 12:30:00,102.83,102.92,102.5,102.89,5952.0,100.967,101.0554,100.643,101.026,5952.0
2021-04-19 13:00:00,102.93,103.28,102.53,102.56,20828.0,101.0652,101.4089,100.6725,100.7019,20828.0
2021-04-19 13:30:00,102.54,102.77,102.33,102.74,14904.0,100.6823,100.9081,100.4761,100.8787,14904.0
2021-04-19 14:00:00,102.84,103.0,102.73,102.94,3200.0,100.9769,101.134,100.8689,101.0751,3200.0
2021-04-19 14:30:00,102.9,103.23,102.72,103.15,6400.0,101.0358,101.3598,100.859,101.2812,6400.0
2021-04-19 15:00:00,103.3,103.58,102.85,103.58,8000.0,101.4285,101.7035,100.9867,101.7035,8000.0
2021-04-19 15:30:00,103.65,103.8,103.26,103.79,64476.0,101.7722,101.9195,101.3893,101.9097,64476.0
2021-04-20 09:30:00,103.83,103.83,102.6,102.6,3592.0,101.9489,101.9489,100.7412,100.7412,3592.0
2021-04-20 10:00:00,103.76,104.81,103.76,104.13,22096.0,101.8802,102.9112,101.8802,102.2435,22096.0
2021-04-20 10:30:00,104.02,104.25,103.8,103.96,11848.0,102.1355,102.3613,101.9195,102.0766,11848.0
2021-04-20 11:00:00,104.01,104.28,103.38,103.38,36592.0,102.1257,102.3908,101.5071,101.5071,36592.0
2021-04-20 11:30:00,103.38,103.65,103.15,103.48,183720.0,101.5071,101.7722,101.2812,101.6053,183720.0
2021-04-20 12:00:00,103.64,103.78,103.27,103.27,10000.0,101.7624,101.8998,101.3991,101.3991,10000.0
2021-04-20 12:30:00,103.31,103.43,103.03,103.3,15200.0,101.4383,101.5562,101.1634,101.4285,15200.0
2021-04-20 13:00:00,103.25,103.33,102.82,102.82,17200.0,101.3794,101.458,100.9572,100.9572,17200.0
2021-04-20 13:30:00,102.78,102.99,102.59,102.83,9600.0,100.9179,101.1241,100.7314,100.967,9600.0
2021-04-20 14:00:00,102.78,103.16,102.77,103.16,9600.0,100.9179,101.2911,100.9081,101.2911,9600.0
2021-04-20 14:30:00,102.74,103.13,102.63,102.8,10000.0,100.8787,101.2616,100.7707,100.9376,10000.0
2021-04-20 15:00:00,102.62,103.0,102.47,102.88,18148.0,100.7608,101.134,100.6136,101.0161,18148.0
2021-04-20 15:30:00,102.84,103.39,102.71,102.78,60304.0,100.9769,101.5169,100.8492,100.9179,60304.0
2021-04-21 09:30:00,103.33,104.93,102.57,104.53,22916.0,101.458,103.029,100.7118,102.6362,22916.0
2021-04-21 10:00:00,104.75,105.57,104.75,105.56,22808.0,102.8523,103.6574,102.8523,103.6476,22808.0
2021-04-21 10:30:00,105.8,105.93,105.11,105.11,31824.0,103.8832,104.0109,103.2057,103.2057,31824.0
2021-04-21 11:00:00,105.2,105.49,105.08,105.2,45396.0,103.2941,103.5789,103.1763,103.2941,45396.0
2021-04-21 11:30:00,105.15,105.54,105.09,105.31,32988.0,103.245,103.6279,103.1861,103.4021,32988.0
2021-04-21 12:00:00,105.32,105.42,105.17,105.26,18712.0,103.4119,103.5101,103.2647,103.353,18712.0
2021-04-21 12:30:00,105.33,105.44,105.08,105.15,22468.0,103.4218,103.5298,103.1763,103.245,22468.0
2021-04-21 13:00:00,105.11,105.41,104.96,105.3,41220.0,103.2057,103.5003,103.0585,103.3923,41220.0
2021-04-21 13:30:00,105.3,105.35,105.09,105.21,24496.0,103.3923,103.4414,103.1861,103.3039,24496.0
2021-04-21 14:00:00,105.25,105.46,105.09,105.38,36252.0,103.3432,103.5494,103.1861,103.4708,36252.0
2021-04-21 14:30:00,105.32,105.48,105.21,105.42,24000.0,103.4119,103.569,103.3039,103.5101,24000.0
2021-04-21 15:00:00,105.42,105.73,105.4,105.58,28800.0,103.5101,103.8145,103.4905,103.6672,28800.0
2021-04-21 15:30:00,105.56,106.16,105.33,106.06,126820.0,103.6476,104.2367,103.4218,104.1385,126820.0
2021-04-22 09:30:00,105.85,106.29,105.14,105.14,9716.0,103.9323,104.3644,103.2352,103.2352,9716.0
2021-04-22 10:00:00,105.65,105.94,104.93,104.93,27344.0,103.736,104.0207,103.029,103.029,27344.0
2021-04-22 10:30:00,105.04,106.71,104.91,106.29,20964.0,103.137,104.7768,103.0094,104.3644,20964.0
2021-04-22 11:00:00,106.5,106.78,106.26,106.38,21640.0,104.5706,104.8455,104.3349,104.4527,21640.0
2021-04-22 11:30:00,106.34,107.32,106.34,107.29,21244.0,104.4135,105.3757,104.4135,105.3462,21244.0
2021-04-22 12:00:00,107.29,107.77,107.29,107.62,20552.0,105.3462,105.8175,105.3462,105.6703,20552.0
2021-04-22 12:30:00,107.73,107.73,107.41,107.64,16920.0,105.7783,105.7783,105.4641,105.6899,16920.0
2021-04-22 13:00:00,107.53,107.67,106.68,107.51,31656.0,105.5819,105.7194,104.7473,105.5623,31656.0
2021-04-22 13:30:00,107.47,107.51,105.96,106.42,29332.0,105.523,105.5623,104.0403,104.492,29332.0
2021-04-22 14:00:00,106.0,106.53,105.74,106.53,15400.0,104.0796,104.6,103.8243,104.6,15400.0
2021-04-22 14:30:00,106.4,107.29,106.37,106.64,38904.0,104.4724,105.3462,104.4429,104.708,38904.0
2021-04-22 15:00:00,106.79,107.04,106.01,106.2,19340.0,104.8553,105.1008,104.0894,104.276,19340.0
2021-04-22 15:30:00,106.26,106.67,105.83,106.03,35372.0,104.3349,104.7375,103.9127,104.1091,35372.0
2021-04-23 09:30:00,106.75,107.51,105.04,105.06,36816.0,104.816,105.5623,103.137,103.1566,36816.0
2021-04-23 10:00:00,105.22,106.2,104.56,106.2,18952.0,103.3137,104.276,102.6657,104.276,18952.0
2021-04-23 10:30:00,106.12,106.66,105.95,106.4,9600.0,104.1974,104.7277,104.0305,104.4724,9600.0
2021-04-23 11:00:00,106.68,107.08,106.68,106.76,12400.0,104.7473,105.14,104.7473,104.8258,12400.0
2021-04-23 11:30:00,106.87,107.07,106.7,107.06,14412.0,104.9339,105.1302,104.7669,105.1204,14412.0
2021-04-23 12:00:00,106.95,107.69,106.79,107.28,17372.0,105.0124,105.739,104.8553,105.3364,17372.0
2021-04-23 12:30:00,107.32,107.55,107.29,107.55,5700.0,105.3757,105.6015,105.3462,105.6015,5700.0
2021-04-23 13:00:00,107.63,107.95,107.58,107.88,7092.0,105.6801,105.9943,105.631,105.9256,7092.0
2021-04-23 13:30:00,107.9,107.9,107.56,107.86,7600.0,105.9452,105.9452,105.6114,105.9059,7600.0
2021-04-23 14:00:00,107.94,108.32,107.8,108.32,14788.0,105.9845,106.3576,105.847,106.3576,14788.0
2021-04-23 14:30:00,108.14,108.51,108.1,108.51,12796.0,106.1808,106.5441,106.1416,106.5441,12796.0
2021-04-23 15:00:00,108.5,108.61,108.47,108.53,8400.0,106.5343,106.6423,106.5049,106.5638,8400.0
2021-04-23 15:30:00,108.52,108.67,108.05,108.28,49084.0,106.554,106.7012,106.0925,106.3183,49084.0
2021-04-26 09:30:00,108.63,109.06,108.22,109.06,15224.0,106.662,107.0842,106.2594,107.0842,15224.0
2021-04-26 10:00:00,109.43,109.43,108.71,108.98,12472.0,107.4475,107.4475,106.7405,107.0056,12472.0
2021-04-26 10:30:00,108.86,109.38,108.86,109.37,6000.0,106.8878,107.3984,106.8878,107.3886,6000.0
2021-04-26 11:00:00,109.49,110.0,109.46,109.99,20148.0,107.5064,108.0071,107.4769,107.9973,20148.0
2021-04-26 11:30:00,110.04,110.28,109.74,110.16,20432.0,108.0464,108.2821,107.7519,108.1642,20432.0
2021-04-26 12:00:00,110.05,110.31,109.99,110.08,9024.0,108.0562,108.3115,107.9973,108.0857,9024.0
2021-04-26 12:30:00,110.18,110.63,110.01,110.63,18992.0,108.1839,108.6257,108.017,108.6257,18992.0
2021-04-26 13:00:00,110.66,110.86,110.53,110.67,69176.0,108.6552,108.8516,108.5275,108.665,69176.0
2021-04-26 13:30:00,110.68,110.97,110.68,110.91,51200.0,108.6748,108.9596,108.6748,108.9007,51200.0
2021-04-26 14:00:00,111.0,111.21,110.9,111.03,16032.0,108.989,109.1952,108.8908,109.0185,16032.0
2021-04-26 14:30:00,111.12,111.19,110.97,111.02,18416.0,109.1069,109.1756,108.9596,109.0087,18416.0
2021-04-26 15:00:00,111.04,111.1,110.73,110.84,46140.0,109.0283,109.0872,108.7239,108.8319,46140.0
2021-04-26 15:30:00,110.58,110.74,109.88,110.11,79564.0,108.5766,108.7337,107.8893,108.1152,79564.0
2021-04-27 09:30:00,110.53,111.13,108.14,109.5,23088.0,108.5275,109.1167,106.1808,107.5162,23088.0
2021-04-27 10:00:00,109.26,109.26,108.39,109.16,5616.0,107.2806,107.2806,106.4263,107.1824,5616.0
2021-04-27 10:30:00,109.38,109.63,109.35,109.51,11724.0,107.3984,107.6438,107.3689,107.526,11724.0
2021-04-27 11:00:00,109.26,109.5,109.26,109.3,14476.0,107.2806,107.5162,107.2806,107.3198,14476.0
2021-04-27 11:30:00,109.32,109.32,109.0,109.31,6320.0,107.3395,107.3395,107.0253,107.3296,6320.0
2021-04-27 12:00:00,109.44,109.44,109.06,109.29,6012.0,107.4573,107.4573,107.0842,107.31,6012.0
2021-04-27 12:30:00,109.42,109.42,109.21,109.31,12628.0,107.4377,107.4377,107.2315,107.3296,12628.0
2021-04-27 13:00:00,109.42,109.99,109.42,109.99,14864.0,107.4377,107.9973,107.4377,107.9973,14864.0
2021-04-27 13:30:00,109.92,109.92,109.58,109.65,17764.0,107.9286,107.9286,107.5948,107.6635,17764.0
2021-04-27 14:00:00,109.46,109.66,109.45,109.66,5200.0,107.4769,107.6733,107.4671,107.6733,5200.0
2021-04-27 14:30:00,109.85,109.99,109.75,109.93,5680.0,107.8599,107.9973,107.7617,107.9384,5680.0
2021-04-27 15:00:00,110.05,110.32,110.05,110.19,8000.0,108.0562,108.3213,108.0562,108.1937,8000.0
2021-04-27 15:30:00,110.21,110.65,110.08,110.11,40692.0,108.2133,108.6454,108.0857,108.1152,40692.0
2021-04-28 09:30:00,110.19,110.19,109.25,109.25,3176.0,108.1937,108.1937,107.2707,107.2707,3176.0
2021-04-28 10:00:00,109.64,110.58,109.64,110.58,3200.0,107.6537,108.5766,107.6537,108.5766,3200.0
2021-04-28 10:30:00,110.99,110.99,110.44,110.57,28400.0,108.9792,108.9792,108.4392,108.5668,28400.0
2021-04-28 11:00:00,110.69,110.69,109.01,109.23,28848.0,108.6846,108.6846,107.0351,107.2511,28848.0
2021-04-28 11:30:00,109.37,109.79,109.13,109.3,9788.0,107.3886,107.801,107.1529,107.3198,9788.0
2021-04-28 12:00:00,109.44,109.75,109.06,109.68,18844.0,107.4573,107.7617,107.0842,107.6929,18844.0
2021-04-28 12:30:00,109.82,109.89,109.58,109.71,24500.0,107.8304,107.8991,107.5948,107.7224,24500.0
2021-04-28 13:00:00,109.76,109.97,109.74,109.78,9600.0,107.7715,107.9777,107.7519,107.7911,9600.0
2021-04-28 13:30:00,109.94,110.15,109.72,109.72,22800.0,107.9482,108.1544,107.7322,107.7322,22800.0
2021-04-28 14:00:00,109.8,110.43,109.8,110.16,7692.0,107.8108,108.4294,107.8108,108.1642,7692.0
2021-04-28 14:30:00,110.2,110.41,109.7,109.83,17348.0,108.2035,108.4097,107.7126,107.8402,17348.0
2021-04-28 15:00:00,109.84,109.84,109.1,109.29,16900.0,107.85,107.85,107.1235,107.31,16900.0
2021-04-28 15:30:00,109.07,109.64,109.04,109.04,32980.0,107.094,107.6537,107.0645,107.0645,32980.0
2021-04-29 09:30:00,109.71,110.81,108.78,108.91,21544.0,107.7224,108.8025,106.8092,106.9369,21544.0
2021-04-29 10:00:00,108.67,109.33,108.16,108.38,24800.0,106.7012,107.3493,106.2005,106.4165,24800.0
2021-04-29 10:30:00,108.4,108.58,108.09,108.37,14000.0,106.4361,106.6129,106.1317,106.4067,14000.0
2021-04-29 11:00:00,108.42,108.43,108.25,108.33,6000.0,106.4558,106.4656,106.2889,106.3674,6000.0
2021-04-29 11:30:00,108.36,108.56,107.98,108.06,14800.0,106.3969,106.5932,106.0237,106.1023,14800.0
2021-04-29 12:00:00,108.03,108.03,107.35,107.67,20796.0,106.0728,106.0728,105.4052,105.7194,20796.0
2021-04-29 12:30:00,107.69,108.29,107.69,108.23,22400.0,105.739,106.3281,105.739,106.2692,22400.0
2021-04-29 13:00:00,108.24,108.29,108.07,108.19,17600.0,106.279,106.3281,106.1121,106.2299,17600.0
2021-04-29 13:30:00,108.08,108.15,107.79,107.79,12400.0,106.1219,106.1907,105.8372,105.8372,12400.0
2021-04-29 14:00:00,107.91,108.19,107.89,108.14,9348.0,105.955,106.2299,105.9354,106.1808,9348.0
2021-04-29 14:30:00,108.14,108.54,108.14,108.54,3200.0,106.1808,106.5736,106.1808,106.5736,3200.0
2021-04-29 15:00:00,108.64,108.64,108.15,108.24,7664.0,106.6718,106.6718,106.1907,106.279,7664.0
2021-04-29 15:30:00,108.2,108.53,108.14,108.52,40536.0,106.2398,106.5638,106.1808,106.554,40536.0
2021-04-30 09:30:00,107.94,109.4,107.94,108.0,32392.0,105.9845,107.418,105.9845,106.0434,32392.0
2021-04-30 10:00:00,107.95,108.35,107.52,108.35,7600.0,105.9943,106.387,105.5721,106.387,7600.0
2021-04-30 10:30:00,108.59,108.8,108.03,108.41,5200.0,106.6227,106.8289,106.0728,106.446,5200.0
2021-04-30 11:00:00,108.26,108.49,107.85,108.27,12140.0,106.2987,106.5245,105.8961,106.3085,12140.0
2021-04-30 11:30:00,108.32,108.64,108.27,108.64,9200.0,106.3576,106.6718,106.3085,106.6718,9200.0
2021-04-30 12:00:00,108.57,108.58,107.82,107.95,12400.0,106.6031,106.6129,105.8666,105.9943,12400.0
2021-04-30 12:30:00,107.98,107.98,107.57,107.69,8400.0,106.0237,106.0237,105.6212,105.739,8400.0
2021-04-30 13:00:00,107.7,107.87,107.7,107.79,3364.0,105.7488,105.9157,105.7488,105.8372,3364.0
2021-04-30 13:30:00,107.83,107.83,107.08,107.18,12104.0,105.8765,105.8765,105.14,105.2382,12104.0
2021-04-30 14:00:00,107.03,107.76,106.97,107.44,15240.0,105.091,105.8077,105.032,105.4935,15240.0
2021-04-30 14:30:00,107.36,107.36,106.44,106.46,55356.0,105.415,105.415,104.5116,104.5313,55356.0
2021-04-30 15:00:00,106.42,107.17,106.42,107.17,14400.0,104.492,105.2284,104.492,105.2284,14400.0
2021-04-30 15:30:00,107.13,107.23,106.6,107.0,50328.0,105.1891,105.2873,104.6687,105.0615,50328.0
2021-05-03 09:30:00,107.97,108.23,106.46,106.51,29088.0,106.0139,106.2692,104.5313,104.5804,29088.0
2021-05-03 10:00:00,106.47,106.53,105.7,105.92,15000.0,104.5411,104.6,103.785,104.0011,15000.0
2021-05-03 10:30:00,106.03,106.26,105.58,106.13,13620.0,104.1091,104.3349,103.6672,104.2073,13620.0
2021-05-03 11:00:00,106.16,106.37,105.84,106.24,25276.0,104.2367,104.4429,103.9225,104.3153,25276.0
2021-05-03 11:30:00,106.19,106.24,105.72,106.01,12920.0,104.2662,104.3153,103.8047,104.0894,12920.0
2021-05-03 12:00:00,105.96,106.79,105.93,106.54,8012.0,104.0403,104.8553,104.0109,104.6098,8012.0
2021-05-03 12:30:00,106.58,107.41,106.21,107.24,19244.0,104.6491,105.4641,104.2858,105.2971,19244.0
2021-05-03 13:00:00,107.25,107.49,107.02,107.03,11948.0,105.307,105.5426,105.0811,105.091,11948.0
2021-05-03 13:30:00,107.06,107.46,106.92,107.1,14400.0,105.1204,105.5132,104.9829,105.1597,14400.0
2021-05-03 14:00:00,107.15,107.36,106.91,106.91,10384.0,105.2088,105.415,104.9731,104.9731,10384.0
2021-05-03 14:30:00,107.0,107.68,107.0,107.57,14368.0,105.0615,105.7292,105.0615,105.6212,14368.0
2021-05-03 15:00:00,107.67,107.67,107.27,107.44,19652.0,105.7194,105.7194,105.3266,105.4935,19652.0
2021-05-03 15:30:00,107.44,107.45,106.35,106.6,64168.0,105.4935,105.5033,104.4233,104.6687,64168.0
2021-05-04 09:30:00,105.33,105.33,103.88,104.06,17412.0,103.4218,103.4218,101.998,102.1748,17412.0
2021-05-04 10:00:00,104.22,105.85,103.89,105.47,14676.0,102.3319,103.9323,102.0078,103.5592,14676.0
2021-05-04 10:30:00,105.5,106.04,105.28,105.32,26316.0,103.5887,104.1189,103.3727,103.4119,26316.0
2021-05-04 11:00:00,105.32,105.32,104.28,104.89,35264.0,103.4119,103.4119,102.3908,102.9897,35264.0
2021-05-04 11:30:00,104.9,105.03,103.67,103.86,32336.0,102.9995,103.1272,101.7918,101.9784,32336.0
2021-05-04 12:00:00,103.72,104.45,103.72,103.8,26392.0,101.8409,102.5577,101.8409,101.9195,26392.0
2021-05-04 12:30:00,103.8,104.25,103.51,104.18,17304.0,101.9195,102.3613,101.6347,102.2926,17304.0
2021-05-04 13:00:00,104.18,104.59,104.18,104.44,16228.0,102.2926,102.6952,102.2926,102.5479,16228.0
2021-05-04 13:30:00,104.45,105.09,104.36,104.74,12316.0,102.5577,103.1861,102.4693,102.8424,12316.0
2021-05-04 14:00:00,104.73,104.92,104.59,104.61,13572.0,102.8326,103.0192,102.6952,102.7148,13572.0
2021-05-04 14:30:00,104.66,104.78,104.33,104.47,17740.0,102.7639,102.8817,102.4399,102.5773,17740.0
2021-05-04 15:00:00,104.4,104.61,104.26,104.48,16800.0,102.5086,102.7148,102.3711,102.5872,16800.0
2021-05-04 15:30:00,104.49,104.98,104.13,104.7,59512.0,102.597,103.0781,102.2435,102.8032,59512.0
2021-05-05 09:30:00,105.62,106.24,104.29,104.64,14056.0,103.7065,104.3153,102.4006,102.7443,14056.0
2021-05-05 10:00:00,104.24,104.82,104.01,104.17,12772.0,102.3515,102.921,102.1257,102.2828,12772.0
2021-05-05 10:30:00,104.02,104.77,103.88,104.64,35336.0,102.1355,102.8719,101.998,102.7443,35336.0
2021-05-05 11:00:00,104.89,105.35,104.66,105.04,10716.0,102.9897,103.4414,102.7639,103.137,10716.0
2021-05-05 11:30:00,105.02,105.02,104.34,104.49,45624.0,103.1174,103.1174,102.4497,102.597,45624.0
2021-05-05 12:00:00,104.72,104.88,104.44,104.49,21936.0,102.8228,102.9799,102.5479,102.597,21936.0
2021-05-05 12:30:00,104.75,104.87,104.19,104.19,22192.0,102.8523,102.9701,102.3024,102.3024,22192.0
2021-05-05 13:00:00,104.27,104.71,104.0,104.71,22696.0,102.381,102.813,102.1158,102.813,22696.0
2021-05-05 13:30:00,104.79,105.13,104.64,105.0,11284.0,102.8915,103.2254,102.7443,103.0977,11284.0
2021-05-05 14:00:00,104.95,104.98,104.28,104.55,21996.0,103.0486,103.0781,102.3908,102.6559,21996.0
2021-05-05 14:30:00,104.42,104.44,104.08,104.09,21484.0,102.5282,102.5479,102.1944,102.2042,21484.0
2021-05-05 15:00:00,103.97,104.24,103.65,103.76,23980.0,102.0864,102.3515,101.7722,101.8802,23980.0
2021-05-05 15:30:00,103.76,104.53,103.67,103.87,104660.0,101.8802,102.6362,101.7918,101.9882,104660.0
2021-05-06 09:30:00,104.2,104.57,102.39,104.31,18160.0,102.3122,102.6755,100.535,102.4202,18160.0
2021-05-06 10:00:00,104.48,104.48,100.38,100.88,55708.0,102.5872,102.5872,98.5614,99.0524,55708.0
2021-05-06 10:30:00,101.7,102.73,100.64,100.97,16004.0,99.8575,100.8689,98.8167,99.1407,16004.0
2021-05-06 11:00:00,101.11,101.57,99.75,101.14,29220.0,99.2782,99.7299,97.9428,99.3077,29220.0
2021-05-06 11:30:00,101.11,102.11,101.01,101.9,46000.0,99.2782,100.2601,99.18,100.0539,46000.0
2021-05-06 12:00:00,101.73,102.5,101.72,102.43,8800.0,99.887,100.643,99.8772,100.5743,8800.0
2021-05-06 12:30:00,102.22,102.52,101.94,102.5,18000.0,100.3681,100.6627,100.0932,100.643,18000.0
2021-05-06 13:00:00,102.49,102.59,102.08,102.5,12000.0,100.6332,100.7314,100.2306,100.643,12000.0
2021-05-06 13:30:00,102.39,102.55,101.89,102.1,44080.0,100.535,100.6921,100.0441,100.2503,44080.0
2021-05-06 14:00:00,102.13,102.61,101.92,102.13,28228.0,100.2797,100.751,100.0735,100.2797,28228.0
2021-05-06 14:30:00,102.28,102.28,101.32,101.42,25824.0,100.427,100.427,99.4844,99.5826,25824.0
2021-05-06 15:00:00,101.58,101.94,101.0,101.64,35820.0,99.7397,100.0932,99.1702,99.7986,35820.0
2021-05-06 15:30:00,102.0,103.35,101.9,102.8,129460.0,100.1521,101.4776,100.0539,100.9376,129460.0
2021-05-07 09:30:00,102.69,105.72,102.16,104.66,36404.0,100.8296,103.8047,100.3092,102.7639,36404.0
2021-05-07 10:00:00,104.19,107.22,104.19,106.96,39420.0,102.3024,105.2775,102.3024,105.0222,39420.0
2021-05-07 10:30:00,106.97,107.26,106.48,107.01,54060.0,105.032,105.3168,104.5509,105.0713,54060.0
2021-05-07 11:00:00,106.92,107.01,106.19,106.24,28716.0,104.9829,105.0713,104.2662,104.3153,28716.0
2021-05-07 11:30:00,106.23,106.44,106.01,106.26,20020.0,104.3054,104.5116,104.0894,104.3349,20020.0
2021-05-07 12:00:00,106.25,106.25,105.81,105.85,30000.0,104.3251,104.3251,103.8931,103.9323,30000.0
2021-05-07 12:30:00,105.96,105.96,105.55,105.82,23492.0,104.0403,104.0403,103.6378,103.9029,23492.0
2021-05-07 13:00:00,105.82,105.92,105.51,105.82,39412.0,103.9029,104.0011,103.5985,103.9029,39412.0
2021-05-07 13:30:00,105.83,106.2,105.72,106.06,33280.0,103.9127,104.276,103.8047,104.1385,33280.0
2021-05-07 14:00:00,106.13,106.49,105.97,106.27,35152.0,104.2073,104.5607,104.0502,104.3447,35152.0
2021-05-07 14:30:00,106.37,106.85,106.13,106.51,24000.0,104.4429,104.9142,104.2073,104.5804,24000.0
2021-05-07 15:00:00,106.59,106.78,106.42,106.5,34912.0,104.6589,104.8455,104.492,104.5706,34912.0
2021-05-07 15:30:00,106.48,106.51,105.43,105.93,123752.0,104.5509,104.5804,103.5199,104.0109,123752.0
2021-05-10 09:30:00,105.28,105.83,103.61,103.61,12284.0,103.3727,103.9127,101.7329,101.7329,12284.0
2021-05-10 10:00:00,104.12,105.48,103.63,105.17,48072.0,102.2337,103.569,101.7526,103.2647,48072.0
2021-05-10 10:30:00,105.08,105.39,104.91,105.01,78692.0,103.1763,103.4807,103.0094,103.1075,78692.0
2021-05-10 11:00:00,104.98,105.2,104.57,105.05,36760.0,103.0781,103.2941,102.6755,103.1468,36760.0
2021-05-10 11:30:00,105.27,105.27,104.48,105.22,31456.0,103.3628,103.3628,102.5872,103.3137,31456.0
2021-05-10 12:00:00,105.31,105.5,104.66,104.73,51464.0,103.4021,103.5887,102.7639,102.8326,51464.0
2021-05-10 12:30:00,104.75,104.94,104.19,104.19,42968.0,102.8523,103.0388,102.3024,102.3024,42968.0
2021-05-10 13:00:00,103.83,104.78,103.83,104.66,30636.0,101.9489,102.8817,101.9489,102.7639,30636.0
2021-05-10 13:30:00,104.72,104.76,103.48,103.73,45748.0,102.8228,102.8621,101.6053,101.8507,45748.0
2021-05-10 14:00:00,103.6,103.75,103.29,103.3,27132.0,101.7231,101.8704,101.4187,101.4285,27132.0
2021-05-10 14:30:00,103.19,103.38,102.77,102.86,18880.0,101.3205,101.5071,100.9081,100.9965,18880.0
2021-05-10 15:00:00,103.11,103.3,102.26,102.78,33176.0,101.242,101.4285,100.4074,100.9179,33176.0
2021-05-10 15:30:00,102.77,103.08,101.98,102.33,130600.0,100.9081,101.2125,100.1324,100.4761,130600.0
2021-05-11 09:30:00,99.98,101.36,98.72,100.88,43540.0,98.1687,99.5237,96.9315,99.0524,43540.0
2021-05-11 10:00:00,100.97,102.14,100.97,101.36,8328.0,99.1407,100.2895,99.1407,99.5237,8328.0
2021-05-11 10:30:00,100.76,101.72,100.75,101.72,12888.0,98.9345,99.8772,98.9247,99.8772,12888.0
2021-05-11 11:00:00,101.54,102.97,101.38,102.97,9660.0,99.7004,101.1045,99.5433,101.1045,9660.0
2021-05-11 11:30:00,103.21,103.31,102.67,102.67,38192.0,101.3402,101.4383,100.8099,100.8099,38192.0
2021-05-11 12:00:00,102.63,103.13,102.59,103.08,25600.0,100.7707,101.2616,100.7314,101.2125,25600.0
2021-05-11 12:30:00,102.95,103.23,102.75,102.79,10000.0,101.0849,101.3598,100.8885,100.9278,10000.0
2021-05-11 13:00:00,102.97,103.36,102.94,103.25,18236.0,101.1045,101.4874,101.0751,101.3794,18236.0
2021-05-11 13:30:00,103.63,103.77,103.3,103.38,14908.0,101.7526,101.89,101.4285,101.5071,14908.0
2021-05-11 14:00:00,103.39,103.61,102.75,103.59,17004.0,101.5169,101.7329,100.8885,101.7133,17004.0
2021-05-11 14:30:00,103.55,103.64,103.09,103.38,19944.0,101.674,101.7624,101.2223,101.5071,19944.0
2021-05-11 15:00:00,103.34,103.78,103.2,103.66,16800.0,101.4678,101.8998,101.3303,101.782,16800.0
2021-05-11 15:30:00,103.64,104.04,103.11,103.88,78396.0,101.7624,102.1551,101.242,101.998,78396.0
2021-05-12 09:30:00,103.63,106.2,103.04,105.63,135896.0,101.7526,104.276,101.1732,103.7163,135896.0
2021-05-12 10:00:00,105.75,105.82,103.82,103.98,38628.0,103.8341,103.9029,101.9391,102.0962,38628.0
2021-05-12 10:30:00,103.97,103.97,102.82,103.13,12400.0,102.0864,102.0864,100.9572,101.2616,12400.0
2021-05-12 11:00:00,103.07,103.94,103.02,103.02,33888.0,101.2027,102.0569,101.1536,101.1536,33888.0
2021-05-12 11:30:00,102.91,103.38,102.83,102.89,14056.0,101.0456,101.5071,100.967,101.026,14056.0
2021-05-12 12:00:00,102.8,103.31,102.8,103.18,12088.0,100.9376,101.4383,100.9376,101.3107,12088.0
2021-05-12 12:30:00,103.03,103.33,103.03,103.24,9128.0,101.1634,101.458,101.1634,101.3696,9128.0
2021-05-12 13:00:00,103.36,103.57,103.2,103.29,26800.0,101.4874,101.6936,101.3303,101.4187,26800.0
2021-05-12 13:30:00,103.31,103.84,103.17,103.76,18912.0,101.4383,101.9587,101.3009,101.8802,18912.0
2021-05-12 14:00:00,103.65,103.97,102.91,103.2,21096.0,101.7722,102.0864,101.0456,101.3303,21096.0
2021-05-12 14:30:00,103.11,103.55,103.0,103.51,18400.0,101.242,101.674,101.134,101.6347,18400.0
2021-05-12 15:00:00,103.33,103.33,102.74,103.18,19984.0,101.458,101.458,100.8787,101.3107,19984.0
2021-05-12 15:30:00,103.02,103.02,102.13,102.22,66756.0,101.1536,101.1536,100.2797,100.3681,66756.0
2021-05-13 09:30:00,102.96,103.25,101.24,101.65,24852.0,101.0947,101.3794,99.4058,99.8084,24852.0
2021-05-13 10:00:00,101.77,101.92,100.86,101.1,18500.0,99.9262,100.0735,99.0327,99.2684,18500.0
2021-05-13 10:30:00,101.11,101.11,100.34,100.34,14400.0,99.2782,99.2782,98.5222,98.5222,14400.0
2021-05-13 11:00:00,100.55,100.55,99.41,99.84,27736.0,98.7284,98.7284,97.609,98.0312,27736.0
2021-05-13 11:30:00,99.87,100.0,99.26,99.26,29980.0,98.0607,98.1883,97.4617,97.4617,29980.0
2021-05-13 12:00:00,99.39,99.5,98.64,98.96,42804.0,97.5894,97.6974,96.853,97.1672,42804.0
2021-05-13 12:30:00,99.15,99.17,97.65,97.65,31332.0,97.3537,97.3734,95.8809,95.8809,31332.0
2021-05-13 13:00:00,97.83,98.04,97.04,97.21,39260.0,96.0576,96.2638,95.2819,95.4489,39260.0
2021-05-13 13:30:00,97.3,97.41,96.77,97.17,56236.0,95.5372,95.6452,95.0168,95.4096,56236.0
2021-05-13 14:00:00,97.12,97.94,97.06,97.63,124672.0,95.3605,96.1656,95.3016,95.8613,124672.0
2021-05-13 14:30:00,97.63,99.33,97.45,99.04,111976.0,95.8613,97.5305,95.6845,97.2457,111976.0
2021-05-13 15:00:00,99.06,99.88,98.81,98.98,47744.0,97.2653,98.0705,97.0199,97.1868,47744.0
2021-05-13 15:30:00,99.03,100.14,99.01,99.17,164272.0,97.2359,98.3258,97.2163,97.3734,164272.0
2021-05-14 09:30:00,99.59,100.15,98.96,98.98,25276.0,97.8637,98.414,97.2446,97.2643,25276.0
2021-05-14 10:00:00,98.89,100.19,98.89,100.08,90252.0,97.1758,98.4533,97.1758,98.3452,90252.0
2021-05-14 10:30:00,100.04,100.69,100.04,100.49,44616.0,98.3059,98.9446,98.3059,98.7481,44616.0
2021-05-14 11:00:00,100.49,100.52,100.16,100.36,43796.0,98.7481,98.7776,98.4238,98.6204,43796.0
2021-05-14 11:30:00,100.37,100.47,99.89,100.25,140288.0,98.6302,98.7285,98.1585,98.5123,140288.0
2021-05-14 12:00:00,100.36,102.06,100.3,102.06,73188.0,98.6204,100.2909,98.5614,100.2909,73188.0
2021-05-14 12:30:00,102.06,102.14,100.72,100.8,17944.0,100.2909,100.3695,98.9741,99.0527,17944.0
2021-05-14 13:00:00,100.77,100.83,100.36,100.55,29884.0,99.0233,99.0822,98.6204,98.8071,29884.0
2021-05-14 13:30:00,100.55,100.91,100.5,100.72,19660.0,98.8071,99.1608,98.7579,98.9741,19660.0
2021-05-14 14:00:00,100.51,100.87,100.41,100.75,20388.0,98.7678,99.1215,98.6695,99.0036,20388.0
2021-05-14 14:30:00,100.72,101.08,100.68,100.89,36832.0,98.9741,99.3279,98.9348,99.1412,36832.0
2021-05-14 15:00:00,100.9,100.99,100.34,100.49,30800.0,99.151,99.2394,98.6007,98.7481,30800.0
2021-05-14 15:30:00,100.49,100.63,100.11,100.36,145420.0,98.7481,98.8857,98.3747,98.6204,145420.0
2021-05-17 09:30:00,100.2,100.58,99.21,99.53,17572.0,98.4631,98.8365,97.4903,97.8047,17572.0
2021-05-17 10:00:00,99.71,99.72,98.75,98.88,30868.0,97.9816,97.9915,97.0383,97.166,30868.0
2021-05-17 10:30:00,98.91,99.46,98.69,99.22,19156.0,97.1955,97.736,96.9793,97.5001,19156.0
2021-05-17 11:00:00,99.3,99.38,98.45,98.58,20868.0,97.5787,97.6573,96.7435,96.8712,20868.0
2021-05-17 11:30:00,98.58,98.78,98.26,98.52,34872.0,96.8712,97.0677,96.5568,96.8123,34872.0
2021-05-17 12:00:00,98.55,98.75,98.41,98.72,17884.0,96.8417,97.0383,96.7042,97.0088,17884.0
2021-05-17 12:30:00,98.73,98.9,98.35,98.35,44512.0,97.0186,97.1857,96.6452,96.6452,44512.0
2021-05-17 13:00:00,98.41,98.41,97.84,97.84,27804.0,96.7042,96.7042,96.144,96.144,27804.0
2021-05-17 13:30:00,97.84,97.87,97.42,97.44,34400.0,96.144,96.1735,95.7313,95.751,34400.0
2021-05-17 14:00:00,97.42,97.43,97.06,97.15,26816.0,95.7313,95.7411,95.3776,95.466,26816.0
2021-05-17 14:30:00,97.25,97.31,96.69,97.07,29828.0,95.5643,95.6232,95.014,95.3874,29828.0
2021-05-17 15:00:00,97.1,97.24,96.75,96.75,22800.0,95.4169,95.5544,95.0729,95.0729,22800.0
2021-05-17 15:30:00,96.81,97.08,96.72,96.83,115904.0,95.1319,95.3972,95.0435,95.1515,115904.0
2021-05-18 09:30:00,97.14,99.33,96.53,98.84,55096.0,95.4562,97.6082,94.8567,97.1267,55096.0
2021-05-18 10:00:00,98.87,99.57,98.5,98.7,35600.0,97.1562,97.8441,96.7926,96.9891,35600.0
2021-05-18 10:30:00,98.94,99.69,98.94,99.18,54944.0,97.225,97.962,97.225,97.4608,54944.0
2021-05-18 11:00:00,99.16,99.61,99.07,99.22,57692.0,97.4412,97.8834,97.3527,97.5001,57692.0
2021-05-18 11:30:00,99.22,99.23,98.74,98.9,28120.0,97.5001,97.5099,97.0284,97.1857,28120.0
2021-05-18 12:00:00,98.91,99.66,98.78,99.66,68856.0,97.1955,97.9325,97.0677,97.9325,68856.0
2021-05-18 12:30:00,99.67,99.69,99.07,99.07,37076.0,97.9423,97.962,97.3527,97.3527,37076.0
2021-05-18 13:00:00,99.07,99.67,98.96,99.48,30724.0,97.3527,97.9423,97.2446,97.7556,30724.0
2021-05-18 13:30:00,99.47,99.54,99.28,99.53,27560.0,97.7458,97.8146,97.5591,97.8047,27560.0
2021-05-18 14:00:00,99.61,99.61,99.11,99.17,46516.0,97.8834,97.8834,97.392,97.451,46516.0
2021-05-18 14:30:00,99.19,99.36,98.94,99.28,55664.0,97.4706,97.6377,97.225,97.5591,55664.0
2021-05-18 15:00:00,99.3,99.85,99.22,99.71,56612.0,97.5787,98.1192,97.5001,97.9816,56612.0
2021-05-18 15:30:00,99.77,100.3,99.46,100.03,383508.0,98.0406,98.5614,97.736,98.2961,383508.0
2021-05-19 09:30:00,98.39,100.0,98.39,99.73,52360.0,96.6845,98.2666,96.6845,98.0013,52360.0
2021-05-19 10:00:00,99.31,100.79,98.58,100.79,18040.0,97.5886,99.0429,96.8712,99.0429,18040.0
2021-05-19 10:30:00,100.74,101.01,99.88,100.35,19684.0,98.9938,99.2591,98.1487,98.6105,19684.0
2021-05-19 11:00:00,100.27,100.51,99.75,99.89,11200.0,98.5319,98.7678,98.0209,98.1585,11200.0
2021-05-19 11:30:00,99.75,99.87,99.31,99.87,26012.0,98.0209,98.1389,97.5886,98.1389,26012.0
2021-05-19 12:00:00,99.72,100.01,99.55,99.64,33652.0,97.9915,98.2764,97.8244,97.9128,33652.0
2021-05-19 12:30:00,99.74,99.79,99.49,99.6,36856.0,98.0111,98.0602,97.7654,97.8735,36856.0
2021-05-19 13:00:00,99.69,99.99,99.55,99.6,45952.0,97.962,98.2568,97.8244,97.8735,45952.0
2021-05-19 13:30:00,99.61,99.61,98.95,99.08,17200.0,97.8834,97.8834,97.2348,97.3625,17200.0
2021-05-19 14:00:00,99.26,99.74,98.51,99.43,27100.0,97.5394,98.0111,96.8024,97.7065,27100.0
2021-05-19 14:30:00,99.53,99.58,98.58,99.09,31748.0,97.8047,97.8539,96.8712,97.3724,31748.0
2021-05-19 15:00:00,98.96,99.27,98.61,99.12,30572.0,97.2446,97.5493,96.9007,97.4019,30572.0
2021-05-19 15:30:00,99.02,99.63,98.82,99.39,78412.0,97.3036,97.903,97.1071,97.6672,78412.0
2021-05-20 09:30:00,99.82,101.61,99.39,101.06,18404.0,98.0897,99.8487,97.6672,99.3082,18404.0
2021-05-20 10:00:00,101.08,101.49,100.38,100.83,43512.0,99.3279,99.7308,98.64,99.0822,43512.0
2021-05-20 10:30:00,100.77,101.29,100.54,100.66,45592.0,99.0233,99.5342,98.7972,98.9152,45592.0
2021-05-20 11:00:00,100.77,101.23,100.47,100.94,167712.0,99.0233,99.4753,98.7285,99.1903,167712.0
2021-05-20 11:30:00,100.89,102.0,100.88,101.74,66672.0,99.1412,100.2319,99.1313,99.9764,66672.0
2021-05-20 12:00:00,101.71,101.99,101.56,101.99,20456.0,99.947,100.2221,99.7996,100.2221,20456.0
2021-05-20 12:30:00,101.79,102.17,101.71,102.17,10800.0,100.0256,100.399,99.947,100.399,10800.0
2021-05-20 13:00:00,102.27,102.62,102.22,102.48,17488.0,100.4972,100.8412,100.4481,100.7036,17488.0
2021-05-20 13:30:00,102.51,102.81,102.38,102.49,21900.0,100.7331,101.0279,100.6053,100.7134,21900.0
2021-05-20 14:00:00,102.42,102.54,102.15,102.15,19876.0,100.6446,100.7626,100.3793,100.3793,19876.0
2021-05-20 14:30:00,102.18,102.47,102.11,102.4,16400.0,100.4088,100.6938,100.34,100.625,16400.0
2021-05-20 15:00:00,102.33,102.64,102.18,102.54,18620.0,100.5562,100.8608,100.4088,100.7626,18620.0
2021-05-20 15:30:00,102.64,102.65,102.2,102.42,68708.0,100.8608,100.8707,100.4285,100.6446,68708.0
2021-05-21 09:30:00,103.53,104.21,102.23,104.21,26200.0,101.7354,102.4036,100.4579,102.4036,26200.0
2021-05-21 10:00:00,104.27,104.45,103.78,104.14,16752.0,102.4626,102.6395,101.9811,102.3348,16752.0
2021-05-21 10:30:00,104.16,104.42,103.45,103.77,13600.0,102.3545,102.61,101.6568,101.9712,13600.0
2021-05-21 11:00:00,103.88,104.25,103.72,103.82,18176.0,102.0793,102.4429,101.9221,102.0204,18176.0
2021-05-21 11:30:00,103.89,103.91,103.39,103.39,11384.0,102.0892,102.1088,101.5978,101.5978,11384.0
2021-05-21 12:00:00,103.67,103.8,103.36,103.43,10016.0,101.873,102.0007,101.5684,101.6371,10016.0
2021-05-21 12:30:00,103.41,103.48,102.63,102.87,11740.0,101.6175,101.6863,100.851,101.0868,11740.0
2021-05-21 13:00:00,102.74,102.74,102.25,102.63,10800.0,100.9591,100.9591,100.4776,100.851,10800.0
2021-05-21 13:30:00,102.54,103.12,102.42,103.05,14800.0,100.7626,101.3325,100.6446,101.2637,14800.0
2021-05-21 14:00:00,102.99,102.99,102.5,102.52,60424.0,101.2048,101.2048,100.7233,100.7429,60424.0
2021-05-21 14:30:00,102.39,102.73,102.25,102.39,47676.0,100.6152,100.9493,100.4776,100.6152,47676.0
2021-05-21 15:00:00,102.46,102.55,102.36,102.42,14904.0,100.684,100.7724,100.5857,100.6446,14904.0
2021-05-21 15:30:00,102.42,103.26,101.9,102.46,160700.0,100.6446,101.4701,100.1337,100.684,160700.0
2021-05-24 09:30:00,102.89,103.66,102.88,103.66,23356.0,101.1065,101.8632,101.0967,101.8632,23356.0
2021-05-24 10:00:00,103.55,103.96,102.85,103.09,75364.0,101.7551,102.158,101.0672,101.303,75364.0
2021-05-24 10:30:00,103.12,104.34,103.06,104.22,163896.0,101.3325,102.5314,101.2736,102.4134,163896.0
2021-05-24 11:00:00,104.22,104.94,104.05,104.92,160632.0,102.4134,103.121,102.2464,103.1013,160632.0
2021-05-24 11:30:00,104.84,104.91,103.85,104.16,50536.0,103.0227,103.0915,102.0499,102.3545,50536.0
2021-05-24 12:00:00,104.12,104.48,104.02,104.29,34212.0,102.3152,102.6689,102.2169,102.4822,34212.0
2021-05-24 12:30:00,104.32,104.36,104.11,104.19,24956.0,102.5117,102.551,102.3054,102.384,24956.0
2021-05-24 13:00:00,104.23,104.55,104.18,104.42,32812.0,102.4233,102.7377,102.3741,102.61,32812.0
2021-05-24 13:30:00,104.56,104.9,104.42,104.86,34944.0,102.7476,103.0817,102.61,103.0424,34944.0
2021-05-24 14:00:00,104.78,105.14,104.7,105.14,39500.0,102.9637,103.3175,102.8851,103.3175,39500.0
2021-05-24 14:30:00,105.09,105.3,104.93,105.18,37400.0,103.2684,103.4747,103.1111,103.3568,37400.0
2021-05-24 15:00:00,105.16,105.42,105.13,105.39,48480.0,103.3372,103.5926,103.3077,103.5632,48480.0
2021-05-24 15:30:00,105.33,105.58,104.85,105.33,211916.0,103.5042,103.7499,103.0325,103.5042,211916.0
2021-05-25 09:30:00,106.0,107.04,105.89,105.98,55724.0,104.1626,105.1846,104.0545,104.1429,55724.0
2021-05-25 10:00:00,105.98,105.98,105.53,105.92,42444.0,104.1429,104.1429,103.7007,104.084,42444.0
2021-05-25 10:30:00,105.99,106.91,105.95,106.43,50824.0,104.1528,105.0568,104.1135,104.5851,50824.0
2021-05-25 11:00:00,106.43,106.59,105.91,106.37,51112.0,104.5851,104.7424,104.0742,104.5262,51112.0
2021-05-25 11:30:00,106.42,106.55,106.28,106.48,25868.0,104.5753,104.7031,104.4377,104.6343,25868.0
2021-05-25 12:00:00,106.48,106.71,106.25,106.42,23992.0,104.6343,104.8603,104.4083,104.5753,23992.0
2021-05-25 12:30:00,106.4,106.72,106.37,106.41,18288.0,104.5557,104.8701,104.5262,104.5655,18288.0
2021-05-25 13:00:00,106.38,106.41,105.55,105.73,89580.0,104.536,104.5655,103.7204,103.8973,89580.0
2021-05-25 13:30:00,105.76,105.92,105.58,105.65,30064.0,103.9268,104.084,103.7499,103.8187,30064.0
2021-05-25 14:00:00,105.72,106.02,105.64,105.8,43452.0,103.8874,104.1822,103.8088,103.9661,43452.0
2021-05-25 14:30:00,105.75,105.97,105.28,105.35,58220.0,103.9169,104.1331,103.4551,103.5239,58220.0
2021-05-25 15:00:00,105.28,105.43,105.17,105.32,52876.0,103.4551,103.6025,103.347,103.4944,52876.0
2021-05-25 15:30:00,105.29,105.42,104.61,104.88,173872.0,103.4649,103.5926,102.7967,103.062,173872.0
2021-05-26 09:30:00,105.76,106.2,103.16,103.27,58196.0,103.9268,104.3591,101.3718,101.4799,58196.0
2021-05-26 10:00:00,103.27,105.32,102.73,105.15,46600.0,101.4799,103.4944,100.9493,103.3273,46600.0
2021-05-26 10:30:00,105.01,105.07,104.46,104.77,29736.0,103.1898,103.2487,102.6493,102.9539,29736.0
2021-05-26 11:00:00,104.81,105.0,104.33,104.33,26300.0,102.9932,103.1799,102.5215,102.5215,26300.0
2021-05-26 11:30:00,104.28,104.69,104.12,104.39,31532.0,102.4724,102.8753,102.3152,102.5805,31532.0
2021-05-26 12:00:00,104.38,104.59,104.21,104.3,21216.0,102.5707,102.777,102.4036,102.4921,21216.0
2021-05-26 12:30:00,104.22,104.22,103.66,103.78,35544.0,102.4134,102.4134,101.8632,101.9811,35544.0
2021-05-26 13:00:00,103.77,104.16,103.61,103.96,27704.0,101.9712,102.3545,101.814,102.158,27704.0
2021-05-26 13:30:00,104.01,104.2,103.71,104.08,31900.0,102.2071,102.3938,101.9123,102.2759,31900.0
2021-05-26 14:00:00,104.03,104.3,103.92,104.14,21616.0,102.2267,102.4921,102.1186,102.3348,21616.0
2021-05-26 14:30:00,104.2,104.28,103.77,103.77,25072.0,102.3938,102.4724,101.9712,101.9712,25072.0
2021-05-26 15:00:00,103.77,104.21,103.72,104.15,34636.0,101.9712,102.4036,101.9221,102.3447,34636.0
2021-05-26 15:30:00,104.15,104.28,103.95,104.07,119964.0,102.3447,102.4724,102.1481,102.266,119964.0
2021-05-27 09:30:00,104.76,105.82,102.38,102.69,113056.0,102.9441,103.9857,100.6053,100.91,113056.0
2021-05-27 10:00:00,102.58,105.23,102.43,105.06,131636.0,100.8019,103.4059,100.6545,103.2389,131636.0
2021-05-27 10:30:00,105.18,105.26,103.81,104.11,108680.0,103.3568,103.4354,102.0106,102.3054,108680.0
2021-05-27 11:00:00,104.26,104.72,104.07,104.07,53004.0,102.4528,102.9048,102.266,102.266,53004.0
2021-05-27 11:30:00,103.99,104.05,103.44,103.52,97512.0,102.1874,102.2464,101.647,101.7256,97512.0
2021-05-27 12:00:00,103.52,104.37,103.46,104.09,46496.0,101.7256,102.5608,101.6666,102.2857,46496.0
2021-05-27 12:30:00,104.2,104.33,103.88,104.17,50236.0,102.3938,102.5215,102.0793,102.3643,50236.0
2021-05-27 13:00:00,104.13,104.14,103.71,103.88,66912.0,102.325,102.3348,101.9123,102.0793,66912.0
2021-05-27 13:30:00,103.89,104.29,103.63,104.29,57900.0,102.0892,102.4822,101.8337,102.4822,57900.0
2021-05-27 14:00:00,104.38,104.45,103.58,103.65,107640.0,102.5707,102.6395,101.7845,101.8533,107640.0
2021-05-27 14:30:00,103.65,104.06,103.5,104.02,70328.0,101.8533,102.2562,101.7059,102.2169,70328.0
2021-05-27 15:00:00,104.01,104.1,103.08,103.12,99056.0,102.2071,102.2955,101.2932,101.3325,99056.0
2021-05-27 15:30:00,103.04,103.12,101.85,102.48,627604.0,101.2539,101.3325,100.0845,100.7036,627604.0
2021-05-28 09:30:00,102.73,104.26,102.73,104.02,53568.0,100.9493,102.4528,100.9493,102.2169,53568.0
2021-05-28 10:00:00,104.13,104.54,103.47,104.19,42976.0,102.325,102.7279,101.6764,102.384,42976.0
2021-05-28 10:30:00,104.37,104.98,104.1,104.69,83940.0,102.5608,103.1603,102.2955,102.8753,83940.0
2021-05-28 11:00:00,104.75,105.09,104.2,104.2,45864.0,102.9343,103.2684,102.3938,102.3938,45864.0
2021-05-28 11:30:00,104.14,104.41,103.77,103.86,72348.0,102.3348,102.6002,101.9712,102.0597,72348.0
2021-05-28 12:00:00,104.04,104.25,103.89,104.2,40044.0,102.2366,102.4429,102.0892,102.3938,40044.0
2021-05-28 12:30:00,104.15,104.33,104.09,104.29,31924.0,102.3447,102.5215,102.2857,102.4822,31924.0
2021-05-28 13:00:00,104.34,104.36,103.79,103.79,28596.0,102.5314,102.551,101.9909,101.9909,28596.0
2021-05-28 13:30:00,103.7,103.7,103.4,103.41,29432.0,101.9025,101.9025,101.6077,101.6175,29432.0
2021-05-28 14:00:00,103.46,103.76,103.41,103.63,18320.0,101.6666,101.9614,101.6175,101.8337,18320.0
2021-05-28 14:30:00,103.67,103.81,103.65,103.65,24312.0,101.873,102.0106,101.8533,101.8533,24312.0
2021-05-28 15:00:00,103.65,103.76,103.52,103.6,46108.0,101.8533,101.9614,101.7256,101.8042,46108.0
2021-05-28 15:30:00,103.59,103.92,103.3,103.46,203264.0,101.7944,102.1186,101.5094,101.6666,203264.0
2021-06-01 09:30:00,104.57,104.57,101.93,102.46,38324.0,102.7574,102.7574,100.1631,100.684,38324.0
2021-06-01 10:00:00,102.33,102.64,100.47,100.47,48868.0,100.5562,100.8608,98.7285,98.7285,48868.0
2021-06-01 10:30:00,100.69,101.16,100.09,100.12,22520.0,98.9446,99.4065,98.355,98.3845,22520.0
2021-06-01 11:00:00,100.11,102.05,100.1,102.01,54836.0,98.3747,100.2811,98.3649,100.2418,54836.0
2021-06-01 11:30:00,102.06,102.08,101.21,101.53,27416.0,100.2909,100.3105,99.4556,99.7701,27416.0
2021-06-01 12:00:00,101.55,102.08,101.42,101.97,13600.0,99.7897,100.3105,99.662,100.2024,13600.0
2021-06-01 12:30:00,102.06,102.29,101.94,102.13,14360.0,100.2909,100.5169,100.173,100.3597,14360.0
2021-06-01 13:00:00,102.11,102.56,102.03,102.45,23204.0,100.34,100.7822,100.2614,100.6741,23204.0
2021-06-01 13:30:00,102.46,103.05,102.39,102.86,10348.0,100.684,101.2637,100.6152,101.077,10348.0
2021-06-01 14:00:00,102.82,102.96,102.58,102.72,10156.0,101.0377,101.1753,100.8019,100.9394,10156.0
2021-06-01 14:30:00,102.69,102.87,102.49,102.61,21648.0,100.91,101.0868,100.7134,100.8314,21648.0
2021-06-01 15:00:00,102.6,102.6,102.08,102.18,27328.0,100.8215,100.8215,100.3105,100.4088,27328.0
2021-06-01 15:30:00,102.26,102.96,102.22,102.56,121208.0,100.4874,101.1753,100.4481,100.7822,121208.0
2021-06-02 09:30:00,102.09,102.09,100.13,101.0,58360.0,100.3204,100.3204,98.3943,99.2493,58360.0
2021-06-02 10:00:00,100.75,101.13,100.53,100.76,25400.0,99.0036,99.377,98.7874,99.0134,25400.0
2021-06-02 10:30:00,100.82,101.22,100.8,100.97,46988.0,99.0724,99.4654,99.0527,99.2198,46988.0
2021-06-02 11:00:00,101.11,101.64,101.01,101.36,46712.0,99.3574,99.8782,99.2591,99.603,46712.0
2021-06-02 11:30:00,101.4,101.85,101.21,101.85,16596.0,99.6423,100.0845,99.4556,100.0845,16596.0
2021-06-02 12:00:00,101.98,102.36,101.92,102.21,17636.0,100.2123,100.5857,100.1533,100.4383,17636.0
2021-06-02 12:30:00,102.33,102.73,102.02,102.6,17344.0,100.5562,100.9493,100.2516,100.8215,17344.0
2021-06-02 13:00:00,102.78,103.31,102.77,102.94,24292.0,100.9984,101.5192,100.9886,101.1556,24292.0
2021-06-02 13:30:00,102.88,103.18,102.66,102.86,32548.0,101.0967,101.3915,100.8805,101.077,32548.0
2021-06-02 14:00:00,102.89,102.97,102.54,102.61,22224.0,101.1065,101.1851,100.7626,100.8314,22224.0
2021-06-02 14:30:00,102.7,102.88,102.58,102.86,20332.0,100.9198,101.0967,100.8019,101.077,20332.0
2021-06-02 15:00:00,102.76,103.0,102.45,102.48,18412.0,100.9788,101.2146,100.6741,100.7036,18412.0
2021-06-02 15:30:00,102.56,102.73,102.19,102.73,103096.0,100.7822,100.9493,100.4186,100.9493,103096.0
2021-06-03 09:30:00,101.75,102.45,100.53,100.95,20232.0,99.9863,100.6741,98.7874,99.2001,20232.0
2021-06-03 10:00:00,101.28,102.77,101.28,102.55,50320.0,99.5244,100.9886,99.5244,100.7724,50320.0
2021-06-03 10:30:00,102.49,102.92,102.15,102.41,57916.0,100.7134,101.136,100.3793,100.6348,57916.0
2021-06-03 11:00:00,102.43,102.66,102.13,102.41,15172.0,100.6545,100.8805,100.3597,100.6348,15172.0
2021-06-03 11:30:00,102.34,102.6,102.17,102.17,19248.0,100.566,100.8215,100.399,100.399,19248.0
2021-06-03 12:00:00,102.25,102.36,101.75,101.98,17088.0,100.4776,100.5857,99.9863,100.2123,17088.0
2021-06-03 12:30:00,102.04,102.21,101.87,102.09,33580.0,100.2712,100.4383,100.1042,100.3204,33580.0
2021-06-03 13:00:00,102.11,102.58,102.1,102.45,16932.0,100.34,100.8019,100.3302,100.6741,16932.0
2021-06-03 13:30:00,102.49,102.49,102.04,102.22,34872.0,100.7134,100.7134,100.2712,100.4481,34872.0
2021-06-03 14:00:00,102.11,102.66,102.11,102.55,34700.0,100.34,100.8805,100.34,100.7724,34700.0
2021-06-03 14:30:00,102.56,102.66,102.25,102.52,25748.0,100.7822,100.8805,100.4776,100.7429,25748.0
2021-06-03 15:00:00,102.53,102.53,102.13,102.39,35128.0,100.7527,100.7527,100.3597,100.6152,35128.0
2021-06-03 15:30:00,102.46,102.61,101.89,101.89,106428.0,100.684,100.8314,100.1238,100.1238,106428.0
2021-06-04 09:30:00,102.7,103.14,102.34,102.94,57396.0,100.9198,101.3522,100.566,101.1556,57396.0
2021-06-04 10:00:00,103.04,103.54,102.88,103.54,71064.0,101.2539,101.7452,101.0967,101.7452,71064.0
2021-06-04 10:30:00,103.54,104.55,103.39,104.39,17368.0,101.7452,102.7377,101.5978,102.5805,17368.0
2021-06-04 11:00:00,104.39,104.76,104.29,104.76,18208.0,102.5805,102.9441,102.4822,102.9441,18208.0
2021-06-04 11:30:00,104.73,105.35,104.57,105.19,31552.0,102.9146,103.5239,102.7574,103.3666,31552.0
2021-06-04 12:00:00,105.17,105.49,105.12,105.43,14556.0,103.347,103.6614,103.2978,103.6025,14556.0
2021-06-04 12:30:00,105.42,105.48,104.94,105.2,17056.0,103.5926,103.6516,103.121,103.3765,17056.0
2021-06-04 13:00:00,105.2,105.37,105.08,105.17,20412.0,103.3765,103.5435,103.2585,103.347,20412.0
2021-06-04 13:30:00,105.24,105.46,105.21,105.36,19096.0,103.4158,103.632,103.3863,103.5337,19096.0
2021-06-04 14:00:00,105.45,106.35,105.2,106.35,147052.0,103.6221,104.5065,103.3765,104.5065,147052.0
2021-06-04 14:30:00,106.41,106.5,106.09,106.5,82164.0,104.5655,104.6539,104.251,104.6539,82164.0
2021-06-04 15:00:00,106.44,106.8,106.33,106.38,68028.0,104.595,104.9487,104.4869,104.536,68028.0
2021-06-04 15:30:00,106.32,106.67,105.94,106.07,129980.0,104.477,104.821,104.1036,104.2314,129980.0
2021-06-07 09:30:00,105.31,107.0,105.24,106.87,27116.0,103.4846,105.1453,103.4158,105.0175,27116.0
2021-06-07 10:00:00,106.87,106.87,105.85,105.85,26940.0,105.0175,105.0175,104.0152,104.0152,26940.0
2021-06-07 10:30:00,105.78,105.78,103.78,105.12,50420.0,103.9464,103.9464,101.9811,103.2978,50420.0
2021-06-07 11:00:00,104.86,105.86,104.82,105.58,51900.0,103.0424,104.025,103.003,103.7499,51900.0
2021-06-07 11:30:00,105.53,106.31,105.43,105.92,30504.0,103.7007,104.4672,103.6025,104.084,30504.0
2021-06-07 12:00:00,105.86,106.17,105.46,105.46,11616.0,104.025,104.3296,103.632,103.632,11616.0
2021-06-07 12:30:00,105.66,106.01,105.42,105.49,15200.0,103.8285,104.1724,103.5926,103.6614,15200.0
2021-06-07 13:00:00,105.61,106.15,104.99,104.99,14440.0,103.7794,104.31,103.1701,103.1701,14440.0
2021-06-07 13:30:00,105.54,105.97,105.05,105.45,37600.0,103.7106,104.1331,103.2291,103.6221,37600.0
2021-06-07 14:00:00,105.41,105.41,104.78,105.17,16048.0,103.5828,103.5828,102.9637,103.347,16048.0
2021-06-07 14:30:00,105.27,105.27,104.83,105.25,18044.0,103.4452,103.4452,103.0129,103.4256,18044.0
2021-06-07 15:00:00,105.25,105.46,105.22,105.38,19732.0,103.4256,103.632,103.3961,103.5533,19732.0
2021-06-07 15:30:00,105.29,105.29,104.64,104.93,77524.0,103.4649,103.4649,102.8262,103.1111,77524.0
2021-06-08 09:30:00,106.21,107.45,105.14,105.28,22292.0,104.369,105.5875,103.3175,103.4551,22292.0
2021-06-08 10:00:00,105.72,105.72,104.89,104.89,19804.0,103.8874,103.8874,103.0718,103.0718,19804.0
2021-06-08 10:30:00,104.9,104.9,104.56,104.81,10736.0,103.0817,103.0817,102.7476,102.9932,10736.0
2021-06-08 11:00:00,104.61,105.1,104.61,104.69,11788.0,102.7967,103.2782,102.7967,102.8753,11788.0
2021-06-08 11:30:00,104.44,105.1,104.44,104.96,11516.0,102.6296,103.2782,102.6296,103.1406,11516.0
2021-06-08 12:00:00,105.13,105.35,104.91,105.31,6000.0,103.3077,103.5239,103.0915,103.4846,6000.0
2021-06-08 12:30:00,105.69,105.75,105.43,105.71,9244.0,103.858,103.9169,103.6025,103.8776,9244.0
2021-06-08 13:00:00,105.68,105.91,105.48,105.82,15000.0,103.8481,104.0742,103.6516,103.9857,15000.0
2021-06-08 13:30:00,105.83,105.98,105.61,105.61,14848.0,103.9955,104.1429,103.7794,103.7794,14848.0
2021-06-08 14:00:00,105.61,105.78,105.35,105.45,14400.0,103.7794,103.9464,103.5239,103.6221,14400.0
2021-06-08 14:30:00,105.41,105.98,105.19,105.98,24636.0,103.5828,104.1429,103.3666,104.1429,24636.0
2021-06-08 15:00:00,105.83,106.5,105.69,106.21,23552.0,103.9955,104.6539,103.858,104.369,23552.0
2021-06-08 15:30:00,106.51,106.65,106.04,106.12,47132.0,104.6638,104.8013,104.2019,104.2805,47132.0
2021-06-09 09:30:00,106.26,107.07,105.92,106.81,20744.0,104.4181,105.214,104.084,104.9586,20744.0
2021-06-09 10:00:00,106.64,107.87,106.64,107.69,62348.0,104.7915,106.0002,104.7915,105.8233,62348.0
2021-06-09 10:30:00,107.88,107.94,107.25,107.5,24364.0,106.01,106.069,105.3909,105.6366,24364.0
2021-06-09 11:00:00,107.43,107.66,107.15,107.5,28716.0,105.5678,105.7938,105.2927,105.6366,28716.0
2021-06-09 11:30:00,107.54,107.97,107.5,107.67,11744.0,105.6759,106.0984,105.6366,105.8036,11744.0
2021-06-09 12:00:00,107.8,108.04,107.68,107.99,12804.0,105.9314,106.1672,105.8135,106.1181,12804.0
2021-06-09 12:30:00,108.08,108.32,108.03,108.31,15416.0,106.2065,106.4424,106.1574,106.4326,15416.0
2021-06-09 13:00:00,108.24,108.48,108.1,108.21,11340.0,106.3638,106.5996,106.2262,106.3343,11340.0
2021-06-09 13:30:00,108.15,108.19,107.69,108.04,22908.0,106.2753,106.3146,105.8233,106.1672,22908.0
2021-06-09 14:00:00,107.98,108.14,107.29,107.31,45424.0,106.1083,106.2655,105.4302,105.4499,45424.0
2021-06-09 14:30:00,107.3,107.3,106.82,107.05,11992.0,105.4401,105.4401,104.9684,105.1944,11992.0
2021-06-09 15:00:00,107.23,107.71,107.23,107.24,12404.0,105.3713,105.843,105.3713,105.3811,12404.0
2021-06-09 15:30:00,107.13,107.91,106.76,107.32,127168.0,105.273,106.0395,104.9094,105.4597,127168.0
2021-06-10 09:30:00,107.51,109.0,107.51,108.72,9976.0,105.6464,107.1106,105.6464,106.8354,9976.0
2021-06-10 10:00:00,108.83,109.36,108.64,109.13,41156.0,106.9435,107.4644,106.7568,107.2383,41156.0
2021-06-10 10:30:00,109.03,109.14,108.51,109.04,16396.0,107.1401,107.2482,106.6291,107.1499,16396.0
2021-06-10 11:00:00,108.94,109.54,108.89,109.54,10684.0,107.0516,107.6412,107.0025,107.6412,10684.0
2021-06-10 11:30:00,109.5,109.79,109.18,109.53,9784.0,107.6019,107.8869,107.2875,107.6314,9784.0
2021-06-10 12:00:00,109.35,110.0,109.34,110.0,8452.0,107.4545,108.0933,107.4447,108.0933,8452.0
2021-06-10 12:30:00,110.0,110.25,109.88,110.0,43376.0,108.0933,108.3389,107.9753,108.0933,43376.0
2021-06-10 13:00:00,109.96,110.08,109.18,109.18,51872.0,108.054,108.1719,107.2875,107.2875,51872.0
2021-06-10 13:30:00,109.26,109.42,109.12,109.14,30004.0,107.3661,107.5233,107.2285,107.2482,30004.0
2021-06-10 14:00:00,109.14,109.49,109.02,109.25,30392.0,107.2482,107.5921,107.1302,107.3563,30392.0
2021-06-10 14:30:00,109.24,109.46,109.09,109.32,22600.0,107.3464,107.5626,107.199,107.425,22600.0
2021-06-10 15:00:00,109.35,109.43,109.09,109.23,45924.0,107.4545,107.5331,107.199,107.3366,45924.0
2021-06-10 15:30:00,109.1,109.18,108.62,108.98,107960.0,107.2089,107.2875,106.7372,107.0909,107960.0
2021-06-11 09:30:00,109.56,109.67,108.95,109.67,10412.0,107.6609,107.769,107.0615,107.769,10412.0
2021-06-11 10:00:00,109.56,110.34,109.55,110.22,16596.0,107.6609,108.4274,107.6511,108.3094,16596.0
2021-06-11 10:30:00,110.21,110.23,109.88,110.1,21748.0,108.2996,108.3193,107.9753,108.1915,21748.0
2021-06-11 11:00:00,110.27,110.7,109.97,110.7,16584.0,108.3586,108.7811,108.0638,108.7811,16584.0
2021-06-11 11:30:00,110.74,110.84,109.67,109.92,46548.0,108.8204,108.9187,107.769,108.0146,46548.0
2021-06-11 12:00:00,109.98,109.98,109.56,109.65,9760.0,108.0736,108.0736,107.6609,107.7493,9760.0
2021-06-11 12:30:00,109.73,110.02,109.45,109.79,22768.0,107.8279,108.1129,107.5528,107.8869,22768.0
2021-06-11 13:00:00,109.78,109.81,109.65,109.68,16800.0,107.8771,107.9066,107.7493,107.7788,16800.0
2021-06-11 13:30:00,109.69,110.36,109.6,110.35,26036.0,107.7886,108.447,107.7002,108.4372,26036.0
2021-06-11 14:00:00,110.26,110.37,110.1,110.2,8700.0,108.3488,108.4568,108.1915,108.2898,8700.0
2021-06-11 14:30:00,110.26,110.69,110.26,110.67,26148.0,108.3488,108.7713,108.3488,108.7516,26148.0
2021-06-11 15:00:00,110.61,110.95,110.42,110.81,28060.0,108.6927,109.0268,108.506,108.8892,28060.0
2021-06-11 15:30:00,110.86,111.11,110.52,110.79,71876.0,108.9383,109.184,108.6042,108.8696,71876.0
2021-06-14 09:30:00,110.99,112.44,110.99,112.44,32144.0,109.0661,110.491,109.0661,110.491,32144.0
2021-06-14 10:00:00,112.46,112.46,111.4,111.44,40296.0,110.5106,110.5106,109.469,109.5083,40296.0
2021-06-14 10:30:00,111.25,112.11,110.88,111.88,34680.0,109.3216,110.1667,108.958,109.9407,34680.0
2021-06-14 11:00:00,112.14,112.7,112.14,112.39,29280.0,110.1962,110.7465,110.1962,110.4418,29280.0
2021-06-14 11:30:00,112.38,112.41,111.94,112.09,28236.0,110.432,110.4615,109.9996,110.147,28236.0
2021-06-14 12:00:00,112.16,112.48,112.16,112.48,7400.0,110.2158,110.5303,110.2158,110.5303,7400.0
2021-06-14 12:30:00,112.33,112.48,112.17,112.25,11360.0,110.3829,110.5303,110.2256,110.3043,11360.0
2021-06-14 13:00:00,112.29,112.46,112.04,112.19,15512.0,110.3436,110.5106,110.0979,110.2453,15512.0
2021-06-14 13:30:00,112.19,112.25,112.02,112.03,10996.0,110.2453,110.3043,110.0782,110.0881,10996.0
2021-06-14 14:00:00,112.16,112.28,112.06,112.06,7476.0,110.2158,110.3337,110.1175,110.1175,7476.0
2021-06-14 14:30:00,112.03,112.23,111.99,112.05,14080.0,110.0881,110.2846,110.0488,110.1077,14080.0
2021-06-14 15:00:00,112.06,112.23,111.95,112.19,10160.0,110.1175,110.2846,110.0095,110.2453,10160.0
2021-06-14 15:30:00,112.25,112.38,111.93,112.1,52228.0,110.3043,110.432,109.9898,110.1569,52228.0
2021-06-15 09:30:00,111.29,111.88,110.5,110.71,72928.0,109.3609,109.9407,108.5846,108.7909,72928.0
2021-06-15 10:00:00,110.96,111.0,109.78,110.15,26212.0,109.0366,109.0759,107.8771,108.2407,26212.0
2021-06-15 10:30:00,110.17,110.33,109.91,110.02,25308.0,108.2603,108.4175,108.0048,108.1129,25308.0
2021-06-15 11:00:00,109.95,109.95,109.31,109.31,30252.0,108.0441,108.0441,107.4152,107.4152,30252.0
2021-06-15 11:30:00,109.29,109.66,109.16,109.66,12932.0,107.3956,107.7592,107.2678,107.7592,12932.0
2021-06-15 12:00:00,109.79,109.79,109.15,109.46,54080.0,107.8869,107.8869,107.258,107.5626,54080.0
2021-06-15 12:30:00,109.41,109.56,108.91,109.01,12160.0,107.5135,107.6609,107.0222,107.1204,12160.0
2021-06-15 13:00:00,109.04,109.24,108.92,109.01,8800.0,107.1499,107.3464,107.032,107.1204,8800.0
2021-06-15 13:30:00,109.11,109.17,108.77,108.84,22136.0,107.2187,107.2776,106.8846,106.9534,22136.0
2021-06-15 14:00:00,109.03,109.32,108.64,109.02,30856.0,107.1401,107.425,106.7568,107.1302,30856.0
2021-06-15 14:30:00,109.05,109.62,108.97,109.59,13656.0,107.1597,107.7198,107.0811,107.6904,13656.0
2021-06-15 15:00:00,109.66,109.68,109.43,109.43,9736.0,107.7592,107.7788,107.5331,107.5331,9736.0
2021-06-15 15:30:00,109.63,110.64,109.45,110.24,91332.0,107.7297,108.7222,107.5528,108.3291,91332.0
2021-06-16 09:30:00,110.73,111.38,110.5,111.13,9072.0,108.8106,109.4493,108.5846,109.2037,9072.0
2021-06-16 10:00:00,111.24,111.24,110.44,110.53,4400.0,109.3118,109.3118,108.5256,108.6141,4400.0
2021-06-16 10:30:00,110.52,110.78,110.03,110.78,16940.0,108.6042,108.8597,108.1227,108.8597,16940.0
2021-06-16 11:00:00,110.8,110.88,110.46,110.68,6800.0,108.8794,108.958,108.5453,108.7615,6800.0
2021-06-16 11:30:00,110.36,110.85,110.33,110.7,17800.0,108.447,108.9285,108.4175,108.7811,17800.0
2021-06-16 12:00:00,110.67,111.1,110.47,111.05,23924.0,108.7516,109.1742,108.5551,109.1251,23924.0
2021-06-16 12:30:00,111.1,111.22,110.78,110.88,15200.0,109.1742,109.2921,108.8597,108.958,15200.0
2021-06-16 13:00:00,111.01,111.29,110.73,111.04,15600.0,109.0857,109.3609,108.8106,109.1152,15600.0
2021-06-16 13:30:00,111.04,111.39,110.83,111.16,30348.0,109.1152,109.4592,108.9089,109.2331,30348.0
2021-06-16 14:00:00,111.14,111.39,109.79,110.45,18212.0,109.2135,109.4592,107.8869,108.5355,18212.0
2021-06-16 14:30:00,110.36,110.36,109.68,110.14,20936.0,108.447,108.447,107.7788,108.2308,20936.0
2021-06-16 15:00:00,110.31,111.11,110.29,111.11,15032.0,108.3979,109.184,108.3782,109.184,15032.0
2021-06-16 15:30:00,111.08,111.58,110.7,110.78,77936.0,109.1545,109.6459,108.7811,108.8597,77936.0
2021-06-17 09:30:00,110.64,112.1,109.92,112.08,12396.0,108.7222,110.1569,108.0146,110.1372,12396.0
2021-06-17 10:00:00,112.23,112.47,111.69,112.44,23576.0,110.2846,110.5204,109.754,110.491,23576.0
2021-06-17 10:30:00,112.46,112.55,112.21,112.49,13488.0,110.5106,110.5991,110.2649,110.5401,13488.0
2021-06-17 11:00:00,112.15,112.55,112.14,112.55,10800.0,110.206,110.5991,110.1962,110.5991,10800.0
2021-06-17 11:30:00,112.83,113.14,112.49,112.49,14132.0,110.8742,111.1788,110.5401,110.5401,14132.0
2021-06-17 12:00:00,112.42,112.73,111.89,111.89,11904.0,110.4713,110.7759,109.9505,109.9505,11904.0
2021-06-17 12:30:00,111.87,112.42,111.87,112.05,10036.0,109.9308,110.4713,109.9308,110.1077,10036.0
2021-06-17 13:00:00,112.51,112.67,112.22,112.41,15260.0,110.5597,110.717,110.2748,110.4615,15260.0
2021-06-17 13:30:00,112.55,112.58,111.97,111.97,10240.0,110.5991,110.6285,110.0291,110.0291,10240.0
2021-06-17 14:00:00,112.31,112.31,111.79,112.2,13328.0,110.3632,110.3632,109.8522,110.2551,13328.0
2021-06-17 14:30:00,112.09,112.2,111.52,111.65,20844.0,110.147,110.2551,109.5869,109.7147,20844.0
2021-06-17 15:00:00,111.38,111.84,111.28,111.28,22132.0,109.4493,109.9014,109.3511,109.3511,22132.0
2021-06-17 15:30:00,111.34,111.64,111.12,111.17,101376.0,109.41,109.7048,109.1938,109.243,101376.0
2021-06-18 09:30:00,111.86,113.08,111.57,112.16,166972.0,109.921,111.1199,109.636,110.2158,166972.0
2021-06-18 10:00:00,112.37,113.44,111.87,113.44,65112.0,110.4222,111.4736,109.9308,111.4736,65112.0
2021-06-18 10:30:00,113.39,113.46,112.77,112.79,30164.0,111.4245,111.4933,110.8152,110.8349,30164.0
2021-06-18 11:00:00,112.65,112.8,111.9,112.23,17424.0,110.6973,110.8447,109.9603,110.2846,17424.0
2021-06-18 11:30:00,112.32,112.96,111.85,112.38,10196.0,110.373,111.0019,109.9112,110.432,10196.0
2021-06-18 12:00:00,112.45,113.04,112.43,113.04,18612.0,110.5008,111.0806,110.4811,111.0806,18612.0
2021-06-18 12:30:00,113.03,113.23,112.52,112.59,26436.0,111.0707,111.2673,110.5696,110.6384,26436.0
2021-06-18 13:00:00,112.5,112.5,111.29,111.37,18424.0,110.5499,110.5499,109.3609,109.4395,18424.0
2021-06-18 13:30:00,111.55,111.61,111.17,111.2,23196.0,109.6164,109.6753,109.243,109.2725,23196.0
2021-06-18 14:00:00,111.16,111.41,110.88,110.89,21876.0,109.2331,109.4788,108.958,108.9678,21876.0
2021-06-18 14:30:00,110.97,111.08,110.59,110.65,30792.0,109.0464,109.1545,108.673,108.732,30792.0
2021-06-18 15:00:00,110.75,110.75,110.14,110.39,55076.0,108.8303,108.8303,108.2308,108.4765,55076.0
2021-06-18 15:30:00,110.48,110.54,106.59,108.18,492444.0,108.5649,108.6239,104.7424,106.3048,492444.0
2021-06-21 09:30:00,108.08,108.79,107.48,108.21,34852.0,106.2065,106.9042,105.6169,106.3343,34852.0
2021-06-21 10:00:00,108.44,109.22,108.29,108.87,34816.0,106.5603,107.3268,106.4129,106.9828,34816.0
2021-06-21 10:30:00,109.24,110.13,109.24,109.8,18492.0,107.3464,108.221,107.3464,107.8967,18492.0
2021-06-21 11:00:00,109.76,110.46,109.75,109.97,33908.0,107.8574,108.5453,107.8476,108.0638,33908.0
2021-06-21 11:30:00,109.95,110.11,109.7,109.7,28232.0,108.0441,108.2014,107.7985,107.7985,28232.0
2021-06-21 12:00:00,109.53,109.9,109.48,109.88,18400.0,107.6314,107.995,107.5823,107.9753,18400.0
2021-06-21 12:30:00,109.76,109.92,109.66,109.81,18976.0,107.8574,108.0146,107.7592,107.9066,18976.0
2021-06-21 13:00:00,109.76,109.9,109.35,109.75,14364.0,107.8574,107.995,107.4545,107.8476,14364.0
2021-06-21 13:30:00,109.8,109.88,109.7,109.85,10984.0,107.8967,107.9753,107.7985,107.9459,10984.0
2021-06-21 14:00:00,109.79,110.0,109.39,109.94,17696.0,107.8869,108.0933,107.4938,108.0343,17696.0
2021-06-21 14:30:00,110.24,110.43,110.03,110.28,14892.0,108.3291,108.5158,108.1227,108.3684,14892.0
2021-06-21 15:00:00,110.24,110.4,109.88,109.94,22564.0,108.3291,108.4863,107.9753,108.0343,22564.0
2021-06-21 15:30:00,110.04,110.08,109.67,110.05,63368.0,108.1326,108.1719,107.769,108.1424,63368.0
2021-06-22 09:30:00,110.28,110.28,109.12,109.61,7996.0,108.3684,108.3684,107.2285,107.71,7996.0
2021-06-22 10:00:00,109.45,110.01,109.25,109.89,12000.0,107.5528,108.1031,107.3563,107.9852,12000.0
2021-06-22 10:30:00,109.86,110.43,109.53,110.43,19924.0,107.9557,108.5158,107.6314,108.5158,19924.0
2021-06-22 11:00:00,110.52,111.14,110.45,111.14,7608.0,108.6042,109.2135,108.5355,109.2135,7608.0
2021-06-22 11:30:00,111.12,111.12,110.64,110.76,7168.0,109.1938,109.1938,108.7222,108.8401,7168.0
2021-06-22 12:00:00,110.63,110.92,110.58,110.8,15812.0,108.7123,108.9973,108.6632,108.8794,15812.0
2021-06-22 12:30:00,110.92,111.09,110.22,110.25,29940.0,108.9973,109.1644,108.3094,108.3389,29940.0
2021-06-22 13:00:00,110.3,110.31,109.88,110.14,33212.0,108.3881,108.3979,107.9753,108.2308,33212.0
2021-06-22 13:30:00,110.14,110.26,110.08,110.22,10800.0,108.2308,108.3488,108.1719,108.3094,10800.0
2021-06-22 14:00:00,110.22,110.24,109.8,109.87,9328.0,108.3094,108.3291,107.8967,107.9655,9328.0
2021-06-22 14:30:00,109.9,110.14,109.85,110.05,24708.0,107.995,108.2308,107.9459,108.1424,24708.0
2021-06-22 15:00:00,110.04,110.66,110.04,110.61,16336.0,108.1326,108.7418,108.1326,108.6927,16336.0
2021-06-22 15:30:00,110.64,110.82,110.1,110.7,72544.0,108.7222,108.899,108.1915,108.7811,72544.0
2021-06-23 09:30:00,110.46,111.58,110.37,111.19,16744.0,108.5453,109.6459,108.4568,109.2626,16744.0
2021-06-23 10:00:00,111.54,111.77,111.12,111.12,13732.0,109.6066,109.8326,109.1938,109.1938,13732.0
2021-06-23 10:30:00,111.21,111.51,111.21,111.3,12628.0,109.2823,109.5771,109.2823,109.3707,12628.0
2021-06-23 11:00:00,111.32,111.46,111.09,111.24,17200.0,109.3904,109.5279,109.1644,109.3118,17200.0
2021-06-23 11:30:00,111.25,111.25,110.74,110.9,13308.0,109.3216,109.3216,108.8204,108.9777,13308.0
2021-06-23 12:00:00,110.8,111.16,110.59,110.97,6400.0,108.8794,109.2331,108.673,109.0464,6400.0
2021-06-23 12:30:00,110.9,111.25,110.79,111.05,7608.0,108.9777,109.3216,108.8696,109.1251,7608.0
2021-06-23 13:00:00,111.18,111.3,110.98,111.24,9768.0,109.2528,109.3707,109.0563,109.3118,9768.0
2021-06-23 13:30:00,111.27,111.41,111.19,111.39,20984.0,109.3412,109.4788,109.2626,109.4592,20984.0
2021-06-23 14:00:00,111.15,111.25,111.04,111.07,9032.0,109.2233,109.3216,109.1152,109.1447,9032.0
2021-06-23 14:30:00,111.15,111.53,111.11,111.53,7720.0,109.2233,109.5967,109.184,109.5967,7720.0
2021-06-23 15:00:00,111.42,111.57,111.27,111.57,12000.0,109.4886,109.636,109.3412,109.636,12000.0
2021-06-23 15:30:00,111.43,111.48,110.9,111.07,38980.0,109.4985,109.5476,108.9777,109.1447,38980.0
2021-06-24 09:30:00,112.1,112.5,110.04,111.59,11856.0,110.1569,110.5499,108.1326,109.6557,11856.0
2021-06-24 10:00:00,111.66,112.18,111.66,112.09,4400.0,109.7245,110.2355,109.7245,110.147,4400.0
2021-06-24 10:30:00,112.31,112.31,110.9,111.17,10804.0,110.3632,110.3632,108.9777,109.243,10804.0
2021-06-24 11:00:00,111.17,111.17,110.34,110.66,15444.0,109.243,109.243,108.4274,108.7418,15444.0
2021-06-24 11:30:00,110.7,111.01,110.18,110.56,40016.0,108.7811,109.0857,108.2701,108.6435,40016.0
2021-06-24 12:00:00,110.39,110.56,110.15,110.48,19336.0,108.4765,108.6435,108.2407,108.5649,19336.0
2021-06-24 12:30:00,110.4,110.45,109.94,109.94,14400.0,108.4863,108.5355,108.0343,108.0343,14400.0
2021-06-24 13:00:00,109.94,110.16,109.7,109.7,13200.0,108.0343,108.2505,107.7985,107.7985,13200.0
2021-06-24 13:30:00,109.8,109.92,109.14,109.44,20000.0,107.8967,108.0146,107.2482,107.543,20000.0
2021-06-24 14:00:00,109.45,109.87,109.45,109.68,19716.0,107.5528,107.9655,107.5528,107.7788,19716.0
2021-06-24 14:30:00,109.63,110.0,109.55,109.84,12384.0,107.7297,108.0933,107.6511,107.936,12384.0
2021-06-24 15:00:00,109.88,109.98,109.51,109.98,23152.0,107.9753,108.0736,107.6118,108.0736,23152.0
2021-06-24 15:30:00,110.05,110.05,109.55,109.85,54372.0,108.1424,108.1424,107.6511,107.9459,54372.0
2021-06-25 09:30:00,109.74,110.71,109.58,110.2,35124.0,107.8378,108.7909,107.6805,108.2898,35124.0
2021-06-25 10:00:00,110.53,110.55,109.88,110.12,30472.0,108.6141,108.6337,107.9753,108.2112,30472.0
2021-06-25 10:30:00,110.13,110.36,109.63,109.69,20504.0,108.221,108.447,107.7297,107.7886,20504.0
2021-06-25 11:00:00,109.69,109.81,109.62,109.69,6136.0,107.7886,107.9066,107.7198,107.7886,6136.0
2021-06-25 11:30:00,109.57,109.65,109.23,109.23,7180.0,107.6707,107.7493,107.3366,107.3366,7180.0
2021-06-25 12:00:00,109.26,109.42,109.05,109.1,5304.0,107.3661,107.5233,107.1597,107.2089,5304.0
2021-06-25 12:30:00,109.43,109.45,109.23,109.4,5804.0,107.5331,107.5528,107.3366,107.5037,5804.0
2021-06-25 13:00:00,109.28,109.49,109.23,109.38,7000.0,107.3857,107.5921,107.3366,107.484,7000.0
2021-06-25 13:30:00,109.39,109.39,109.08,109.21,7000.0,107.4938,107.4938,107.1892,107.317,7000.0
2021-06-25 14:00:00,109.19,109.23,109.15,109.23,3368.0,107.2973,107.3366,107.258,107.3366,3368.0
2021-06-25 14:30:00,109.11,109.43,109.1,109.27,7860.0,107.2187,107.5331,107.2089,107.3759,7860.0
2021-06-25 15:00:00,109.26,109.38,109.14,109.38,18288.0,107.3661,107.484,107.2482,107.484,18288.0
2021-06-25 15:30:00,109.37,109.54,108.33,109.28,104416.0,107.4742,107.6412,106.4522,107.3857,104416.0
2021-06-28 09:30:00,109.75,110.75,109.14,110.75,38668.0,107.8476,108.8303,107.2482,108.8303,38668.0
2021-06-28 10:00:00,110.75,112.15,110.75,111.64,38904.0,108.8303,110.206,108.8303,109.7048,38904.0
2021-06-28 10:30:00,111.67,112.19,111.53,111.82,29540.0,109.7343,110.2453,109.5967,109.8817,29540.0
2021-06-28 11:00:00,111.75,112.0,111.54,111.82,43344.0,109.8129,110.0586,109.6066,109.8817,43344.0
2021-06-28 11:30:00,111.7,111.91,111.7,111.7,12444.0,109.7638,109.9701,109.7638,109.7638,12444.0
2021-06-28 12:00:00,111.88,111.91,111.21,111.21,27372.0,109.9407,109.9701,109.2823,109.2823,27372.0
2021-06-28 12:30:00,111.2,111.2,110.83,110.83,5592.0,109.2725,109.2725,108.9089,108.9089,5592.0
2021-06-28 13:00:00,110.94,111.02,110.6,110.7,8800.0,109.017,109.0956,108.6829,108.7811,8800.0
2021-06-28 13:30:00,110.81,111.14,110.81,111.14,8376.0,108.8892,109.2135,108.8892,109.2135,8376.0
2021-06-28 14:00:00,111.23,111.25,111.0,111.2,14584.0,109.3019,109.3216,109.0759,109.2725,14584.0
2021-06-28 14:30:00,111.06,111.19,111.03,111.11,11408.0,109.1349,109.2626,109.1054,109.184,11408.0
2021-06-28 15:00:00,111.1,111.48,111.07,111.43,21296.0,109.1742,109.5476,109.1447,109.4985,21296.0
2021-06-28 15:30:00,111.44,111.6,111.08,111.25,42780.0,109.5083,109.6655,109.1545,109.3216,42780.0
2021-06-29 09:30:00,111.46,112.66,111.28,112.54,25136.0,109.5279,110.7071,109.3511,110.5892,25136.0
2021-06-29 10:00:00,112.75,112.91,111.84,112.91,19452.0,110.7956,110.9528,109.9014,110.9528,19452.0
2021-06-29 10:30:00,112.93,112.99,112.42,112.53,31688.0,110.9725,111.0314,110.4713,110.5794,31688.0
2021-06-29 11:00:00,112.51,112.91,112.29,112.29,20120.0,110.5597,110.9528,110.3436,110.3436,20120.0
2021-06-29 11:30:00,112.2,112.2,111.73,111.83,13888.0,110.2551,110.2551,109.7933,109.8915,13888.0
2021-06-29 12:00:00,111.86,112.1,111.73,112.1,11308.0,109.921,110.1569,109.7933,110.1569,11308.0
2021-06-29 12:30:00,112.01,112.23,111.96,112.16,6048.0,110.0684,110.2846,110.0193,110.2158,6048.0
2021-06-29 13:00:00,112.24,112.42,112.08,112.38,20012.0,110.2944,110.4713,110.1372,110.432,20012.0
2021-06-29 13:30:00,112.3,112.39,112.24,112.26,7756.0,110.3534,110.4418,110.2944,110.3141,7756.0
2021-06-29 14:00:00,112.21,112.34,112.17,112.2,6224.0,110.2649,110.3927,110.2256,110.2551,6224.0
2021-06-29 14:30:00,112.18,112.22,111.88,112.02,12000.0,110.2355,110.2748,109.9407,110.0782,12000.0
2021-06-29 15:00:00,112.0,112.21,111.94,112.01,14416.0,110.0586,110.2649,109.9996,110.0684,14416.0
2021-06-29 15:30:00,111.82,112.39,111.82,112.17,37944.0,109.8817,110.4418,109.8817,110.2256,37944.0
2021-06-30 09:30:00,111.7,111.81,111.52,111.52,10156.0,109.7638,109.8719,109.5869,109.5869,10156.0
2021-06-30 10:00:00,112.14,112.14,111.31,111.92,12224.0,110.1962,110.1962,109.3805,109.98,12224.0
2021-06-30 10:30:00,111.95,112.35,111.54,111.6,17488.0,110.0095,110.4025,109.6066,109.6655,17488.0
2021-06-30 11:00:00,111.72,112.32,111.61,111.73,21800.0,109.7834,110.373,109.6753,109.7933,21800.0
2021-06-30 11:30:00,111.72,111.95,111.47,111.89,15420.0,109.7834,110.0095,109.5378,109.9505,15420.0
2021-06-30 12:00:00,111.84,111.85,111.47,111.61,22400.0,109.9014,109.9112,109.5378,109.6753,22400.0
2021-06-30 12:30:00,111.65,111.84,111.64,111.72,11200.0,109.7147,109.9014,109.7048,109.7834,11200.0
2021-06-30 13:00:00,111.76,112.18,111.6,111.76,24624.0,109.8227,110.2355,109.6655,109.8227,24624.0
2021-06-30 13:30:00,111.78,112.09,111.75,111.79,13200.0,109.8424,110.147,109.8129,109.8522,13200.0
2021-06-30 14:00:00,111.94,112.49,111.94,112.4,18352.0,109.9996,110.5401,109.9996,110.4517,18352.0
2021-06-30 14:30:00,112.4,112.7,112.09,112.24,24840.0,110.4517,110.7465,110.147,110.2944,24840.0
2021-06-30 15:00:00,112.16,112.53,112.01,112.53,20520.0,110.2158,110.5794,110.0684,110.5794,20520.0
2021-06-30 15:30:00,112.59,113.17,112.26,112.56,90624.0,110.6384,111.2083,110.3141,110.6089,90624.0
2021-07-01 09:30:00,112.34,114.82,112.02,114.08,121068.0,110.3927,112.8297,110.0782,112.1025,121068.0
2021-07-01 10:00:00,114.19,114.85,114.04,114.32,42860.0,112.2106,112.8592,112.0632,112.3384,42860.0
2021-07-01 10:30:00,114.37,114.53,114.12,114.35,40716.0,112.3875,112.5447,112.1418,112.3679,40716.0
2021-07-01 11:00:00,114.3,114.39,113.35,113.66,29924.0,112.3187,112.4072,111.3852,111.6898,29924.0
2021-07-01 11:30:00,113.78,113.89,113.49,113.8,8704.0,111.8077,111.9158,111.5228,111.8274,8704.0
2021-07-01 12:00:00,113.88,113.93,113.76,113.79,6092.0,111.906,111.9551,111.7881,111.8176,6092.0
2021-07-01 12:30:00,113.81,113.81,113.46,113.55,9600.0,111.8372,111.8372,111.4933,111.5817,9600.0
2021-07-01 13:00:00,113.54,113.67,113.2,113.67,15488.0,111.5719,111.6996,111.2378,111.6996,15488.0
2021-07-01 13:30:00,113.73,113.96,113.63,113.93,8000.0,111.7586,111.9846,111.6603,111.9551,8000.0
2021-07-01 14:00:00,113.94,114.01,113.71,113.89,15272.0,111.965,112.0337,111.7389,111.9158,15272.0
2021-07-01 14:30:00,113.97,114.1,113.89,113.95,6888.0,111.9944,112.1222,111.9158,111.9748,6888.0
2021-07-01 15:00:00,113.98,113.98,113.71,113.97,11376.0,112.0043,112.0043,111.7389,111.9944,11376.0
2021-07-01 15:30:00,114.03,114.21,113.27,113.48,123208.0,112.0534,112.2303,111.3066,111.5129,123208.0
2021-07-02 09:30:00,113.61,114.25,112.27,112.62,33420.0,111.6407,112.2696,110.3239,110.6678,33420.0
2021-07-02 10:00:00,112.67,113.19,112.42,112.93,77492.0,110.717,111.228,110.4713,110.9725,77492.0
2021-07-02 10:30:00,112.91,112.91,112.46,112.48,17240.0,110.9528,110.9528,110.5106,110.5303,17240.0
2021-07-02 11:00:00,112.53,112.58,112.39,112.48,13800.0,110.5794,110.6285,110.4418,110.5303,13800.0
2021-07-02 11:30:00,112.4,112.65,112.4,112.49,40372.0,110.4517,110.6973,110.4517,110.5401,40372.0
2021-07-02 12:00:00,112.53,112.58,112.19,112.23,11160.0,110.5794,110.6285,110.2453,110.2846,11160.0
2021-07-02 12:30:00,112.39,112.39,112.06,112.08,11532.0,110.4418,110.4418,110.1175,110.1372,11532.0
2021-07-02 13:00:00,112.16,112.3,111.81,112.01,39184.0,110.2158,110.3534,109.8719,110.0684,39184.0
2021-07-02 13:30:00,112.0,112.55,111.81,112.33,75836.0,110.0586,110.5991,109.8719,110.3829,75836.0
2021-07-02 14:00:00,112.09,112.48,112.09,112.47,4064.0,110.147,110.5303,110.147,110.5204,4064.0
2021-07-02 14:30:00,112.51,112.57,112.23,112.24,16732.0,110.5597,110.6187,110.2846,110.2944,16732.0
2021-07-02 15:00:00,112.28,112.48,112.24,112.46,9600.0,110.3337,110.5303,110.2944,110.5106,9600.0
2021-07-02 15:30:00,112.5,112.66,112.18,112.23,78420.0,110.5499,110.7071,110.2355,110.2846,78420.0
2021-07-06 09:30:00,112.81,112.81,111.74,111.75,20388.0,110.8545,110.8545,109.8031,109.8129,20388.0
2021-07-06 10:00:00,111.42,113.24,111.42,112.87,30468.0,109.4886,111.2771,109.4886,110.9135,30468.0
2021-07-06 10:30:00,112.38,112.69,112.11,112.63,52288.0,110.432,110.7366,110.1667,110.6777,52288.0
2021-07-06 11:00:00,112.63,112.68,112.26,112.56,68704.0,110.6777,110.7268,110.3141,110.6089,68704.0
2021-07-06 11:30:00,112.5,113.28,112.36,113.25,59216.0,110.5499,111.3164,110.4123,111.2869,59216.0
2021-07-06 12:00:00,113.45,113.53,113.02,113.29,5976.0,111.4835,111.5621,111.0609,111.3262,5976.0
2021-07-06 12:30:00,113.18,114.18,113.12,114.18,43164.0,111.2181,112.2008,111.1592,112.2008,43164.0
2021-07-06 13:00:00,114.3,114.3,114.03,114.03,18800.0,112.3187,112.3187,112.0534,112.0534,18800.0
2021-07-06 13:30:00,114.04,114.08,113.55,113.57,40180.0,112.0632,112.1025,111.5817,111.6014,40180.0
2021-07-06 14:00:00,113.64,113.99,113.56,113.77,6400.0,111.6702,112.0141,111.5915,111.7979,6400.0
2021-07-06 14:30:00,113.73,113.83,113.41,113.64,22400.0,111.7586,111.8569,111.4441,111.6702,22400.0
2021-07-06 15:00:00,113.62,114.03,113.57,114.03,28356.0,111.6505,112.0534,111.6014,112.0534,28356.0
2021-07-06 15:30:00,114.03,114.5,113.83,113.83,62992.0,112.0534,112.5153,111.8569,111.8569,62992.0
2021-07-07 09:30:00,114.62,114.74,113.58,114.53,58544.0,112.6332,112.7511,111.6112,112.5447,58544.0
2021-07-07 10:00:00,114.35,116.14,114.25,114.86,52024.0,112.3679,114.1268,112.2696,112.869,52024.0
2021-07-07 10:30:00,114.74,115.29,114.4,114.8,51840.0,112.7511,113.2916,112.417,112.8101,51840.0
2021-07-07 11:00:00,114.92,115.2,114.69,114.97,76196.0,112.928,113.2031,112.702,112.9771,76196.0
2021-07-07 11:30:00,114.89,115.84,114.67,115.78,21536.0,112.8985,113.832,112.6823,113.7731,21536.0
2021-07-07 12:00:00,115.58,115.74,115.41,115.41,7200.0,113.5765,113.7338,113.4095,113.4095,7200.0
2021-07-07 12:30:00,115.38,115.76,115.38,115.39,5600.0,113.38,113.7534,113.38,113.3898,5600.0
2021-07-07 13:00:00,115.28,116.22,115.28,116.22,53780.0,113.2817,114.2054,113.2817,114.2054,53780.0
2021-07-07 13:30:00,116.14,116.83,116.14,116.6,36632.0,114.1268,114.8049,114.1268,114.5789,36632.0
2021-07-07 14:00:00,116.25,116.8,116.24,116.41,24564.0,114.2349,114.7754,114.2251,114.3921,24564.0
2021-07-07 14:30:00,116.34,116.59,116.19,116.58,14148.0,114.3234,114.569,114.176,114.5592,14148.0
2021-07-07 15:00:00,116.52,116.86,116.3,116.6,19512.0,114.5002,114.8343,114.2841,114.5789,19512.0
2021-07-07 15:30:00,116.63,116.63,115.87,115.96,50004.0,114.6083,114.6083,113.8615,113.9499,50004.0
2021-07-08 09:30:00,114.08,114.08,112.64,113.72,31204.0,112.1025,112.1025,110.6875,111.7488,31204.0
2021-07-08 10:00:00,113.88,114.83,113.66,114.1,23076.0,111.906,112.8395,111.6898,112.1222,23076.0
2021-07-08 10:30:00,114.0,114.34,113.92,114.12,15992.0,112.0239,112.358,111.9453,112.1418,15992.0
2021-07-08 11:00:00,114.24,115.12,114.22,114.92,17320.0,112.2598,113.1245,112.2401,112.928,17320.0
2021-07-08 11:30:00,115.01,115.5,114.68,115.5,15852.0,113.0164,113.4979,112.6921,113.4979,15852.0
2021-07-08 12:00:00,115.53,115.54,114.95,115.21,14912.0,113.5274,113.5372,112.9575,113.2129,14912.0
2021-07-08 12:30:00,115.14,115.21,114.78,115.03,24852.0,113.1442,113.2129,112.7904,113.0361,24852.0
2021-07-08 13:00:00,114.97,115.29,114.83,115.18,11280.0,112.9771,113.2916,112.8395,113.1835,11280.0
2021-07-08 13:30:00,115.17,115.2,114.91,115.0,18440.0,113.1736,113.2031,112.9181,113.0066,18440.0
2021-07-08 14:00:00,115.05,115.56,114.91,115.31,18792.0,113.0557,113.5569,112.9181,113.3112,18792.0
2021-07-08 14:30:00,115.41,115.54,115.17,115.28,5512.0,113.4095,113.5372,113.1736,113.2817,5512.0
2021-07-08 15:00:00,115.51,115.58,115.19,115.34,5600.0,113.5077,113.5765,113.1933,113.3407,5600.0
2021-07-08 15:30:00,115.38,115.38,114.56,115.33,50860.0,113.38,113.38,112.5742,113.3309,50860.0
2021-07-09 09:30:00,115.7,115.73,115.0,115.36,23888.0,113.6945,113.7239,113.0066,113.3603,23888.0
2021-07-09 10:00:00,115.26,115.26,114.58,115.21,7332.0,113.2621,113.2621,112.5939,113.2129,7332.0
2021-07-09 10:30:00,115.37,115.75,115.33,115.75,29716.0,113.3702,113.7436,113.3309,113.7436,29716.0
2021-07-09 11:00:00,115.86,116.2,115.79,115.98,62556.0,113.8517,114.1858,113.7829,113.9696,62556.0
2021-07-09 11:30:00,115.92,116.07,115.53,115.53,40868.0,113.9106,114.058,113.5274,113.5274,40868.0
2021-07-09 12:00:00,115.47,115.68,115.35,115.5,14496.0,113.4684,113.6748,113.3505,113.4979,14496.0
2021-07-09 12:30:00,115.51,115.68,115.14,115.14,61020.0,113.5077,113.6748,113.1442,113.1442,61020.0
2021-07-09 13:00:00,115.25,115.38,115.15,115.26,18296.0,113.2523,113.38,113.154,113.2621,18296.0
2021-07-09 13:30:00,115.26,115.58,115.19,115.5,43936.0,113.2621,113.5765,113.1933,113.4979,43936.0
2021-07-09 14:00:00,115.48,115.48,115.19,115.25,62952.0,113.4783,113.4783,113.1933,113.2523,62952.0
2021-07-09 14:30:00,115.25,115.35,114.9,115.02,66360.0,113.2523,113.3505,112.9083,113.0262,66360.0
2021-07-09 15:00:00,115.02,115.69,115.02,115.64,27372.0,113.0262,113.6846,113.0262,113.6355,27372.0
2021-07-09 15:30:00,115.65,116.58,115.65,116.35,37572.0,113.6453,114.5592,113.6453,114.3332,37572.0
2021-07-12 09:30:00,116.64,116.91,115.68,115.95,10132.0,114.6182,114.8835,113.6748,113.9401,10132.0
2021-07-12 10:00:00,115.67,115.78,114.67,115.0,32052.0,113.665,113.7731,112.6823,113.0066,32052.0
2021-07-12 10:30:00,115.1,115.18,114.45,114.77,52804.0,113.1049,113.1835,112.4661,112.7806,52804.0
2021-07-12 11:00:00,114.76,114.92,114.49,114.49,23704.0,112.7707,112.928,112.5054,112.5054,23704.0
2021-07-12 11:30:00,114.11,114.35,113.77,114.17,16000.0,112.132,112.3679,111.7979,112.191,16000.0
2021-07-12 12:00:00,114.05,114.14,113.87,113.88,24932.0,112.0731,112.1615,111.8962,111.906,24932.0
2021-07-12 12:30:00,113.83,114.0,113.51,113.77,23656.0,111.8569,112.0239,111.5424,111.7979,23656.0
2021-07-12 13:00:00,113.7,113.78,113.03,113.31,13600.0,111.7291,111.8077,111.0707,111.3459,13600.0
2021-07-12 13:30:00,113.37,113.46,112.89,112.95,31920.0,111.4048,111.4933,110.9332,110.9921,31920.0
2021-07-12 14:00:00,112.9,113.26,112.71,113.15,41876.0,110.943,111.2967,110.7563,111.1887,41876.0
2021-07-12 14:30:00,113.18,113.24,112.91,112.98,21284.0,111.2181,111.2771,110.9528,111.0216,21284.0
2021-07-12 15:00:00,112.96,113.15,112.74,112.96,88672.0,111.0019,111.1887,110.7858,111.0019,88672.0
2021-07-12 15:30:00,112.95,112.96,112.38,112.87,79800.0,110.9921,111.0019,110.432,110.9135,79800.0
2021-07-13 09:30:00,112.75,113.56,112.36,112.49,86124.0,110.7956,111.5915,110.4123,110.5401,86124.0
2021-07-13 10:00:00,112.5,113.04,112.37,112.76,36396.0,110.5499,111.0806,110.4222,110.8054,36396.0
2021-07-13 10:30:00,112.79,113.7,112.79,113.53,27004.0,110.8349,111.7291,110.8349,111.5621,27004.0
2021-07-13 11:00:00,113.47,113.79,113.31,113.79,4996.0,111.5031,111.8176,111.3459,111.8176,4996.0
2021-07-13 11:30:00,113.8,114.0,113.64,113.66,12192.0,111.8274,112.0239,111.6702,111.6898,12192.0
2021-07-13 12:00:00,113.55,113.83,113.48,113.67,6800.0,111.5817,111.8569,111.5129,111.6996,6800.0
2021-07-13 12:30:00,113.79,113.79,113.67,113.72,4400.0,111.8176,111.8176,111.6996,111.7488,4400.0
2021-07-13 13:00:00,113.66,113.7,113.17,113.17,10516.0,111.6898,111.7291,111.2083,111.2083,10516.0
2021-07-13 13:30:00,113.28,113.4,112.61,113.4,8668.0,111.3164,111.4343,110.658,111.4343,8668.0
2021-07-13 14:00:00,113.38,113.73,113.31,113.73,6880.0,111.4147,111.7586,111.3459,111.7586,6880.0
2021-07-13 14:30:00,113.7,113.7,113.45,113.61,5616.0,111.7291,111.7291,111.4835,111.6407,5616.0
2021-07-13 15:00:00,113.59,113.73,113.55,113.58,12620.0,111.621,111.7586,111.5817,111.6112,12620.0
2021-07-13 15:30:00,113.64,113.92,113.35,113.36,32848.0,111.6702,111.9453,111.3852,111.395,32848.0
2021-07-14 09:30:00,112.77,114.07,109.8,112.23,37852.0,110.8152,112.0927,107.8967,110.2846,37852.0
2021-07-14 10:00:00,112.24,113.13,112.14,113.02,16032.0,110.2944,111.169,110.1962,111.0609,16032.0
2021-07-14 10:30:00,113.11,113.43,112.79,113.43,18876.0,111.1493,111.4638,110.8349,111.4638,18876.0
2021-07-14 11:00:00,113.26,113.35,112.16,112.16,16420.0,111.2967,111.3852,110.2158,110.2158,16420.0
2021-07-14 11:30:00,112.26,112.65,112.23,112.3,9992.0,110.3141,110.6973,110.2846,110.3534,9992.0
2021-07-14 12:00:00,112.09,112.82,111.92,112.81,9588.0,110.147,110.8644,109.98,110.8545,9588.0
2021-07-14 12:30:00,112.79,112.81,112.11,112.16,14400.0,110.8349,110.8545,110.1667,110.2158,14400.0
2021-07-14 13:00:00,112.22,112.22,111.05,111.22,29808.0,110.2748,110.2748,109.1251,109.2921,29808.0
2021-07-14 13:30:00,111.39,111.65,111.3,111.3,33456.0,109.4592,109.7147,109.3707,109.3707,33456.0
2021-07-14 14:00:00,111.43,111.57,111.34,111.45,33648.0,109.4985,109.636,109.41,109.5181,33648.0
2021-07-14 14:30:00,111.45,111.83,111.43,111.83,63544.0,109.5181,109.8915,109.4985,109.8915,63544.0
2021-07-14 15:00:00,111.81,111.81,110.87,110.93,18800.0,109.8719,109.8719,108.9482,109.0071,18800.0
2021-07-14 15:30:00,110.93,111.39,110.5,111.22,202816.0,109.0071,109.4592,108.5846,109.2921,202816.0
2021-07-15 09:30:00,111.16,112.19,110.47,112.19,22552.0,109.2331,110.2453,108.5551,110.2453,22552.0
2021-07-15 10:00:00,112.02,112.38,111.77,111.95,32072.0,110.0782,110.432,109.8326,110.0095,32072.0
2021-07-15 10:30:00,111.84,112.5,111.83,112.2,23168.0,109.9014,110.5499,109.8915,110.2551,23168.0
2021-07-15 11:00:00,112.13,112.66,111.92,112.49,12192.0,110.1863,110.7071,109.98,110.5401,12192.0
2021-07-15 11:30:00,112.43,112.43,111.89,112.11,9200.0,110.4811,110.4811,109.9505,110.1667,9200.0
2021-07-15 12:00:00,112.11,112.18,111.85,112.08,11580.0,110.1667,110.2355,109.9112,110.1372,11580.0
2021-07-15 12:30:00,112.06,112.36,111.86,112.29,10008.0,110.1175,110.4123,109.921,110.3436,10008.0
2021-07-15 13:00:00,112.34,112.46,112.15,112.15,5140.0,110.3927,110.5106,110.206,110.206,5140.0
2021-07-15 13:30:00,112.09,112.09,111.42,111.42,6564.0,110.147,110.147,109.4886,109.4886,6564.0
2021-07-15 14:00:00,111.67,111.82,111.52,111.74,16344.0,109.7343,109.8817,109.5869,109.8031,16344.0
2021-07-15 14:30:00,111.72,112.14,111.5,112.14,12800.0,109.7834,110.1962,109.5673,110.1962,12800.0
2021-07-15 15:00:00,112.02,112.05,111.63,111.74,4424.0,110.0782,110.1077,109.695,109.8031,4424.0
2021-07-15 15:30:00,112.07,112.42,111.88,112.36,33200.0,110.1274,110.4713,109.9407,110.4123,33200.0
2021-07-16 09:30:00,113.03,113.85,111.8,113.61,11776.0,111.0707,111.8765,109.8621,111.6407,11776.0
2021-07-16 10:00:00,113.33,113.72,112.05,112.13,24340.0,111.3655,111.7488,110.1077,110.1863,24340.0
2021-07-16 10:30:00,112.28,113.47,112.2,113.36,30400.0,110.3337,111.5031,110.2551,111.395,30400.0
2021-07-16 11:00:00,113.17,113.98,113.17,113.98,1600.0,111.2083,112.0043,111.2083,112.0043,1600.0
2021-07-16 11:30:00,113.95,114.17,113.55,114.17,9556.0,111.9748,112.191,111.5817,112.191,9556.0
2021-07-16 12:00:00,114.17,114.58,114.17,114.58,8068.0,112.191,112.5939,112.191,112.5939,8068.0
2021-07-16 12:30:00,114.7,114.83,114.21,114.25,15200.0,112.7118,112.8395,112.2303,112.2696,15200.0
2021-07-16 13:00:00,114.19,114.21,113.94,114.2,10908.0,112.2106,112.2303,111.965,112.2205,10908.0
2021-07-16 13:30:00,114.24,114.67,114.09,114.49,56064.0,112.2598,112.6823,112.1124,112.5054,56064.0
2021-07-16 14:00:00,114.61,115.08,114.46,114.83,21564.0,112.6233,113.0852,112.4759,112.8395,21564.0
2021-07-16 14:30:00,114.77,115.19,114.77,114.94,20600.0,112.7806,113.1933,112.7806,112.9476,20600.0
2021-07-16 15:00:00,114.8,115.01,114.51,114.87,23824.0,112.8101,113.0164,112.5251,112.8788,23824.0
2021-07-16 15:30:00,114.88,115.14,114.5,114.77,100460.0,112.8887,113.1442,112.5153,112.7806,100460.0
2021-07-19 09:30:00,113.49,114.25,112.78,113.95,15776.0,111.5228,112.2696,110.8251,111.9748,15776.0
2021-07-19 10:00:00,113.92,114.72,113.64,114.46,11100.0,111.9453,112.7314,111.6702,112.4759,11100.0
2021-07-19 10:30:00,114.5,114.5,113.71,114.12,13440.0,112.5153,112.5153,111.7389,112.1418,13440.0
2021-07-19 11:00:00,114.4,115.03,114.27,114.95,27132.0,112.417,113.0361,112.2892,112.9575,27132.0
2021-07-19 11:30:00,115.08,115.35,114.79,115.3,30400.0,113.0852,113.3505,112.8002,113.3014,30400.0
2021-07-19 12:00:00,115.27,115.33,114.76,114.77,17060.0,113.2719,113.3309,112.7707,112.7806,17060.0
2021-07-19 12:30:00,114.74,114.82,114.11,114.24,10264.0,112.7511,112.8297,112.132,112.2598,10264.0
2021-07-19 13:00:00,114.37,114.46,114.05,114.05,6000.0,112.3875,112.4759,112.0731,112.0731,6000.0
2021-07-19 13:30:00,113.73,114.13,113.73,114.09,7200.0,111.7586,112.1517,111.7586,112.1124,7200.0
2021-07-19 14:00:00,114.34,114.38,114.0,114.07,6800.0,112.358,112.3973,112.0239,112.0927,6800.0
2021-07-19 14:30:00,113.96,113.96,113.57,113.57,9600.0,111.9846,111.9846,111.6014,111.6014,9600.0
2021-07-19 15:00:00,113.62,113.96,113.61,113.64,21572.0,111.6505,111.9846,111.6407,111.6702,21572.0
2021-07-19 15:30:00,113.53,114.08,113.37,113.71,52512.0,111.5621,112.1025,111.4048,111.7389,52512.0
2021-07-20 09:30:00,114.44,115.79,114.44,115.79,9556.0,112.4563,113.7829,112.4563,113.7829,9556.0
2021-07-20 10:00:00,115.58,115.87,115.23,115.54,26808.0,113.5765,113.8615,113.2326,113.5372,26808.0
2021-07-20 10:30:00,115.36,116.39,115.25,116.33,65520.0,113.3603,114.3725,113.2523,114.3135,65520.0
2021-07-20 11:00:00,116.46,117.31,116.46,116.77,14876.0,114.4413,115.2765,114.4413,114.7459,14876.0
2021-07-20 11:30:00,116.62,117.23,116.58,117.15,8400.0,114.5985,115.1979,114.5592,115.1193,8400.0
2021-07-20 12:00:00,117.07,117.22,116.69,116.81,26604.0,115.0407,115.1881,114.6673,114.7852,26604.0
2021-07-20 12:30:00,116.81,116.91,116.49,116.85,22584.0,114.7852,114.8835,114.4708,114.8245,22584.0
2021-07-20 13:00:00,116.89,116.89,116.5,116.56,10932.0,114.8638,114.8638,114.4806,114.5395,10932.0
2021-07-20 13:30:00,116.74,116.75,116.34,116.46,8340.0,114.7164,114.7263,114.3234,114.4413,8340.0
2021-07-20 14:00:00,116.58,116.66,115.86,115.86,19112.0,114.5592,114.6378,113.8517,113.8517,19112.0
2021-07-20 14:30:00,115.93,116.32,115.75,116.28,43440.0,113.9205,114.3037,113.7436,114.2644,43440.0
2021-07-20 15:00:00,116.5,116.64,116.35,116.36,13360.0,114.4806,114.6182,114.3332,114.343,13360.0
2021-07-20 15:30:00,116.26,116.79,115.95,116.76,103576.0,114.2447,114.7656,113.9401,114.7361,103576.0
2021-07-21 09:30:00,116.71,117.33,113.84,114.25,15656.0,114.6869,115.2962,111.8667,112.2696,15656.0
2021-07-21 10:00:00,114.73,115.57,114.54,115.03,18844.0,112.7413,113.5667,112.5546,113.0361,18844.0
2021-07-21 10:30:00,114.6,115.04,114.57,114.98,5340.0,112.6135,113.0459,112.584,112.9869,5340.0
2021-07-21 11:00:00,115.1,115.23,114.96,115.23,4400.0,113.1049,113.2326,112.9673,113.2326,4400.0
2021-07-21 11:30:00,115.28,115.89,115.28,115.79,13264.0,113.2817,113.8812,113.2817,113.7829,13264.0
2021-07-21 12:00:00,115.77,115.92,115.32,115.58,3200.0,113.7632,113.9106,113.321,113.5765,3200.0
2021-07-21 12:30:00,115.45,115.73,115.45,115.63,9140.0,113.4488,113.7239,113.4488,113.6257,9140.0
2021-07-21 13:00:00,115.6,115.78,115.51,115.52,8436.0,113.5962,113.7731,113.5077,113.5176,8436.0
2021-07-21 13:30:00,115.66,115.73,115.41,115.58,6524.0,113.6551,113.7239,113.4095,113.5765,6524.0
2021-07-21 14:00:00,115.44,115.49,115.07,115.2,3600.0,113.439,113.4881,113.0754,113.2031,3600.0
2021-07-21 14:30:00,115.28,115.36,115.19,115.33,11248.0,113.2817,113.3603,113.1933,113.3309,11248.0
2021-07-21 15:00:00,115.51,115.86,115.42,115.42,5200.0,113.5077,113.8517,113.4193,113.4193,5200.0
2021-07-21 15:30:00,115.48,116.08,115.42,116.03,29476.0,113.4783,114.0679,113.4193,114.0187,29476.0
2021-07-22 09:30:00,115.8,117.18,115.79,117.18,9368.0,113.7927,115.1488,113.7829,115.1488,9368.0
2021-07-22 10:00:00,117.17,117.17,116.45,116.87,9384.0,115.139,115.139,114.4315,114.8442,9384.0
2021-07-22 10:30:00,117.3,117.74,117.28,117.28,1600.0,115.2667,115.6991,115.2471,115.2471,1600.0
2021-07-22 11:00:00,117.0,117.0,117.0,117.0,760.0,114.9719,114.9719,114.9719,114.9719,760.0
2021-07-22 11:30:00,117.02,117.15,116.82,117.13,6800.0,114.9916,115.1193,114.795,115.0997,6800.0
2021-07-22 12:00:00,116.91,117.28,116.82,117.28,6800.0,114.8835,115.2471,114.795,115.2471,6800.0
2021-07-22 12:30:00,117.2,117.2,117.05,117.16,1712.0,115.1685,115.1685,115.0211,115.1291,1712.0
2021-07-22 13:00:00,117.2,117.28,117.02,117.19,28336.0,115.1685,115.2471,114.9916,115.1586,28336.0
2021-07-22 13:30:00,117.2,117.27,117.03,117.27,2180.0,115.1685,115.2372,115.0014,115.2372,2180.0
2021-07-22 14:00:00,117.34,117.34,117.34,117.34,1200.0,115.306,115.306,115.306,115.306,1200.0
2021-07-22 14:30:00,117.25,117.33,117.22,117.33,2040.0,115.2176,115.2962,115.1881,115.2962,2040.0
2021-07-22 15:00:00,117.49,117.49,117.24,117.35,15612.0,115.4534,115.4534,115.2078,115.3159,15612.0
2021-07-22 15:30:00,117.33,117.53,117.22,117.52,18388.0,115.2962,115.4927,115.1881,115.4829,18388.0
2021-07-23 09:30:00,117.64,118.59,117.64,118.42,15048.0,115.6008,116.5344,115.6008,116.3673,15048.0
2021-07-23 10:00:00,118.64,119.15,118.64,118.92,4916.0,116.5835,117.0847,116.5835,116.8586,4916.0
2021-07-23 10:30:00,118.77,119.1,118.51,119.1,7728.0,116.7112,117.0355,116.4557,117.0355,7728.0
2021-07-23 11:00:00,119.01,119.75,118.87,119.63,12264.0,116.9471,117.6743,116.8095,117.5563,12264.0
2021-07-23 11:30:00,119.52,119.6,119.34,119.34,9548.0,117.4482,117.5269,117.2714,117.2714,9548.0
2021-07-23 12:00:00,119.25,119.25,118.84,118.85,11456.0,117.1829,117.1829,116.78,116.7899,11456.0
2021-07-23 12:30:00,118.75,118.87,118.65,118.66,31028.0,116.6916,116.8095,116.5933,116.6031,31028.0
2021-07-23 13:00:00,118.74,118.75,118.51,118.63,5928.0,116.6818,116.6916,116.4557,116.5737,5928.0
2021-07-23 13:30:00,118.64,118.66,118.17,118.38,14048.0,116.5835,116.6031,116.1216,116.328,14048.0
2021-07-23 14:00:00,118.27,118.44,118.16,118.44,18008.0,116.2199,116.387,116.1118,116.387,18008.0
2021-07-23 14:30:00,118.41,118.49,118.25,118.25,13200.0,116.3575,116.4361,116.2003,116.2003,13200.0
2021-07-23 15:00:00,118.25,118.29,118.07,118.23,11200.0,116.2003,116.2396,116.0234,116.1806,11200.0
2021-07-23 15:30:00,118.23,118.75,118.11,118.5,49268.0,116.1806,116.6916,116.0627,116.4459,49268.0
2021-07-26 09:30:00,118.36,119.06,118.0,118.25,16876.0,116.3083,116.9962,115.9546,116.2003,16876.0
2021-07-26 10:00:00,118.67,119.15,118.24,118.69,8000.0,116.613,117.0847,116.1904,116.6326,8000.0
2021-07-26 10:30:00,118.12,118.71,117.77,117.81,14040.0,116.0725,116.6523,115.7286,115.7679,14040.0
2021-07-26 11:00:00,118.22,118.27,117.95,118.27,2000.0,116.1708,116.2199,115.9055,116.2199,2000.0
2021-07-26 11:30:00,118.26,118.61,118.17,118.17,1600.0,116.2101,116.554,116.1216,116.1216,1600.0
2021-07-26 12:00:00,118.61,118.61,118.19,118.19,4800.0,116.554,116.554,116.1413,116.1413,4800.0
2021-07-26 12:30:00,117.97,117.97,117.5,117.69,4000.0,115.9251,115.9251,115.4633,115.65,4000.0
2021-07-26 13:00:00,117.8,118.11,117.72,118.07,5356.0,115.7581,116.0627,115.6794,116.0234,5356.0
2021-07-26 13:30:00,118.04,118.07,118.0,118.07,1760.0,115.9939,116.0234,115.9546,116.0234,1760.0
2021-07-26 14:00:00,117.95,117.97,117.8,117.93,2920.0,115.9055,115.9251,115.7581,115.8858,2920.0
2021-07-26 14:30:00,118.04,118.07,117.81,117.81,2800.0,115.9939,116.0234,115.7679,115.7679,2800.0
2021-07-26 15:00:00,117.99,118.0,117.73,117.73,5200.0,115.9448,115.9546,115.6893,115.6893,5200.0
2021-07-26 15:30:00,117.6,118.14,117.46,118.03,24628.0,115.5615,116.0922,115.4239,115.9841,24628.0
2021-07-27 09:30:00,118.26,118.26,116.54,117.27,7492.0,116.2101,116.2101,114.5199,115.2372,7492.0
2021-07-27 10:00:00,118.14,118.34,117.37,118.05,7600.0,116.0922,116.2887,115.3355,116.0037,7600.0
2021-07-27 10:30:00,117.86,118.66,117.86,118.66,22000.0,115.817,116.6031,115.817,116.6031,22000.0
2021-07-27 11:00:00,118.06,118.15,117.57,117.57,6000.0,116.0135,116.102,115.532,115.532,6000.0
2021-07-27 11:30:00,117.22,117.87,117.04,117.43,3200.0,115.1881,115.8268,115.0112,115.3945,3200.0
2021-07-27 12:00:00,117.46,118.07,117.46,117.72,5568.0,115.4239,116.0234,115.4239,115.6794,5568.0
2021-07-27 12:30:00,117.81,117.81,117.81,117.81,400.0,115.7679,115.7679,115.7679,115.7679,400.0
2021-07-27 13:00:00,117.45,117.81,117.35,117.65,14400.0,115.4141,115.7679,115.3159,115.6107,14400.0
2021-07-27 13:30:00,117.71,117.71,117.45,117.56,3716.0,115.6696,115.6696,115.4141,115.5222,3716.0
2021-07-27 14:00:00,117.69,117.99,117.69,117.92,2000.0,115.65,115.9448,115.65,115.876,2000.0
2021-07-27 14:30:00,117.98,118.21,117.98,118.09,5400.0,115.9349,116.1609,115.9349,116.043,5400.0
2021-07-27 15:00:00,118.08,118.53,117.93,118.5,29656.0,116.0332,116.4754,115.8858,116.4459,29656.0
2021-07-27 15:30:00,118.52,118.52,118.04,118.17,19280.0,116.4656,116.4656,115.9939,116.1216,19280.0
2021-07-28 09:30:00,117.82,119.14,117.82,118.93,15140.0,115.7777,117.0748,115.7777,116.8685,15140.0
2021-07-28 10:00:00,119.33,119.41,118.21,118.71,15436.0,117.2615,117.3401,116.1609,116.6523,15436.0
2021-07-28 10:30:00,118.5,118.62,117.72,117.78,9024.0,116.4459,116.5638,115.6794,115.7384,9024.0
2021-07-28 11:00:00,118.04,118.04,117.72,117.72,1600.0,115.9939,115.9939,115.6794,115.6794,1600.0
2021-07-28 11:30:00,117.92,118.33,117.92,118.33,6140.0,115.876,116.2789,115.876,116.2789,6140.0
2021-07-28 12:00:00,118.58,118.73,118.17,118.17,6000.0,116.5245,116.6719,116.1216,116.1216,6000.0
2021-07-28 12:30:00,118.52,118.86,118.28,118.86,18128.0,116.4656,116.7997,116.2297,116.7997,18128.0
2021-07-28 13:00:00,118.68,118.87,118.4,118.65,43384.0,116.6228,116.8095,116.3477,116.5933,43384.0
2021-07-28 13:30:00,118.65,118.84,118.44,118.64,10640.0,116.5933,116.78,116.387,116.5835,10640.0
2021-07-28 14:00:00,118.79,119.04,118.64,119.03,12000.0,116.7309,116.9766,116.5835,116.9667,12000.0
2021-07-28 14:30:00,119.09,119.36,119.03,119.16,16400.0,117.0257,117.291,116.9667,117.0945,16400.0
2021-07-28 15:00:00,119.36,119.47,118.93,119.03,15284.0,117.291,117.3991,116.8685,116.9667,15284.0
2021-07-28 15:30:00,119.11,119.4,118.48,119.19,118392.0,117.0453,117.3303,116.4263,117.124,118392.0
2021-07-29 09:30:00,119.68,119.68,118.98,119.04,8204.0,117.6055,117.6055,116.9176,116.9766,8204.0
2021-07-29 10:00:00,121.19,121.19,120.58,121.03,3200.0,119.0893,119.0893,118.4899,118.9321,3200.0
2021-07-29 10:30:00,120.86,121.79,120.86,121.05,12044.0,118.765,119.6789,118.765,118.9517,12044.0
2021-07-29 11:00:00,120.49,121.17,120.49,120.81,3904.0,118.4014,119.0696,118.4014,118.7159,3904.0
2021-07-29 11:30:00,120.72,120.94,120.72,120.92,3200.0,118.6274,118.8436,118.6274,118.824,3200.0
2021-07-29 12:00:00,120.85,120.88,120.81,120.88,2944.0,118.7552,118.7847,118.7159,118.7847,2944.0
2021-07-29 12:30:00,120.64,120.64,120.23,120.23,4080.0,118.5488,118.5488,118.1459,118.1459,4080.0
2021-07-29 13:00:00,120.28,120.39,120.2,120.2,2740.0,118.1951,118.3032,118.1164,118.1164,2740.0
2021-07-29 13:30:00,120.33,120.66,120.33,120.36,5600.0,118.2442,118.5685,118.2442,118.2737,5600.0
2021-07-29 14:00:00,120.46,120.46,120.32,120.32,3900.0,118.3719,118.3719,118.2344,118.2344,3900.0
2021-07-29 14:30:00,120.45,120.73,120.36,120.56,3200.0,118.3621,118.6373,118.2737,118.4702,3200.0
2021-07-29 15:00:00,120.64,120.84,120.64,120.74,5600.0,118.5488,118.7454,118.5488,118.6471,5600.0
2021-07-29 15:30:00,120.73,121.14,120.45,120.83,29672.0,118.6373,119.0402,118.3621,118.7355,29672.0
2021-07-30 09:30:00,120.2,121.03,120.2,120.86,5844.0,118.1164,118.9321,118.1164,118.765,5844.0
2021-07-30 10:00:00,121.0,121.99,120.67,121.99,9564.0,118.9026,119.8754,118.5783,119.8754,9564.0
2021-07-30 10:30:00,121.67,122.06,121.49,121.66,4400.0,119.561,119.9442,119.3841,119.5511,4400.0
2021-07-30 11:00:00,121.68,121.79,120.77,120.78,22400.0,119.5708,119.6789,118.6766,118.6864,22400.0
2021-07-30 11:30:00,120.95,120.99,120.86,120.9,5388.0,118.8534,118.8928,118.765,118.8043,5388.0
2021-07-30 12:00:00,121.52,121.52,120.89,121.12,6672.0,119.4136,119.4136,118.7945,119.0205,6672.0
2021-07-30 12:30:00,121.25,121.3,120.74,121.12,10000.0,119.1482,119.1974,118.6471,119.0205,10000.0
2021-07-30 13:00:00,121.3,121.3,121.0,121.12,4448.0,119.1974,119.1974,118.9026,119.0205,4448.0
2021-07-30 13:30:00,121.18,121.26,121.18,121.25,4000.0,119.0795,119.1581,119.0795,119.1482,4000.0
2021-07-30 14:00:00,121.1,121.1,120.69,120.69,1600.0,119.0008,119.0008,118.598,118.598,1600.0
2021-07-30 14:30:00,120.84,121.17,120.8,121.13,4740.0,118.7454,119.0696,118.706,119.0303,4740.0
2021-07-30 15:00:00,120.95,121.05,120.65,120.65,5892.0,118.8534,118.9517,118.5586,118.5586,5892.0
2021-07-30 15:30:00,120.82,120.82,120.27,120.47,18296.0,118.7257,118.7257,118.1852,118.3818,18296.0
2021-08-02 09:30:00,121.5,121.5,119.02,119.24,30228.0,119.3939,119.3939,116.9569,117.1731,30228.0
2021-08-02 10:00:00,119.16,120.0,118.54,119.73,22496.0,117.0945,117.9199,116.4852,117.6546,22496.0
2021-08-02 10:30:00,119.75,120.48,119.63,120.27,9228.0,117.6743,118.3916,117.5563,118.1852,9228.0
2021-08-02 11:00:00,120.33,120.89,120.26,120.6,8712.0,118.2442,118.7945,118.1754,118.5095,8712.0
2021-08-02 11:30:00,120.85,120.97,120.43,120.76,13128.0,118.7552,118.8731,118.3425,118.6667,13128.0
2021-08-02 12:00:00,120.81,121.25,120.57,121.08,8456.0,118.7159,119.1482,118.48,118.9812,8456.0
2021-08-02 12:30:00,120.88,121.37,120.88,121.25,12632.0,118.7847,119.2662,118.7847,119.1482,12632.0
2021-08-02 13:00:00,121.38,121.38,121.01,121.22,13484.0,119.276,119.276,118.9124,119.1188,13484.0
2021-08-02 13:30:00,121.24,121.3,120.94,121.3,9604.0,119.1384,119.1974,118.8436,119.1974,9604.0
2021-08-02 14:00:00,121.33,121.41,121.12,121.38,5228.0,119.2269,119.3055,119.0205,119.276,5228.0
2021-08-02 14:30:00,121.24,121.46,121.13,121.36,9200.0,119.1384,119.3546,119.0303,119.2563,9200.0
2021-08-02 15:00:00,121.27,121.42,121.18,121.36,11600.0,119.1679,119.3153,119.0795,119.2563,11600.0
2021-08-02 15:30:00,121.36,121.61,120.81,121.35,41876.0,119.2563,119.502,118.7159,119.2465,41876.0
2021-08-03 09:30:00,121.33,121.44,119.2,120.62,23160.0,119.2269,119.335,117.1338,118.5292,23160.0
2021-08-03 10:00:00,120.52,120.72,118.77,120.6,24572.0,118.4309,118.6274,116.7112,118.5095,24572.0
2021-08-03 10:30:00,120.7,120.7,120.19,120.19,5248.0,118.6078,118.6078,118.1066,118.1066,5248.0
2021-08-03 11:00:00,120.38,120.77,119.08,119.8,18232.0,118.2933,118.6766,117.0159,117.7234,18232.0
2021-08-03 11:30:00,119.8,120.62,119.8,120.5,5200.0,117.7234,118.5292,117.7234,118.4112,5200.0
2021-08-03 12:00:00,120.13,120.3,119.32,120.19,64616.0,118.0477,118.2147,117.2517,118.1066,64616.0
2021-08-03 12:30:00,120.25,120.25,119.57,119.71,27028.0,118.1656,118.1656,117.4974,117.6349,27028.0
2021-08-03 13:00:00,119.65,119.76,119.44,119.76,3600.0,117.576,117.6841,117.3696,117.6841,3600.0
2021-08-03 13:30:00,119.75,119.79,119.11,119.11,7536.0,117.6743,117.7136,117.0453,117.0453,7536.0
2021-08-03 14:00:00,119.23,119.48,119.06,119.48,7600.0,117.1633,117.4089,116.9962,117.4089,7600.0
2021-08-03 14:30:00,119.44,119.86,119.42,119.86,7200.0,117.3696,117.7823,117.35,117.7823,7200.0
2021-08-03 15:00:00,119.86,120.34,119.86,120.28,13200.0,117.7823,118.254,117.7823,118.1951,13200.0
2021-08-03 15:30:00,120.27,120.92,119.85,120.2,75992.0,118.1852,118.824,117.7725,118.1164,75992.0
2021-08-04 09:30:00,120.46,121.56,120.14,120.25,64488.0,118.3719,119.4529,118.0575,118.1656,64488.0
2021-08-04 10:00:00,120.28,120.86,119.98,120.35,113732.0,118.1951,118.765,117.9003,118.2638,113732.0
2021-08-04 10:30:00,120.19,120.49,119.84,120.35,40876.0,118.1066,118.4014,117.7627,118.2638,40876.0
2021-08-04 11:00:00,120.31,120.66,120.28,120.5,57556.0,118.2245,118.5685,118.1951,118.4112,57556.0
2021-08-04 11:30:00,120.5,121.2,120.42,121.17,120596.0,118.4112,119.0991,118.3326,119.0696,120596.0
2021-08-04 12:00:00,121.3,121.59,121.06,121.59,77612.0,119.1974,119.4824,118.9615,119.4824,77612.0
2021-08-04 12:30:00,121.55,121.86,121.12,121.71,80560.0,119.443,119.7477,119.0205,119.6003,80560.0
2021-08-04 13:00:00,121.7,121.96,121.58,121.75,58864.0,119.5904,119.8459,119.4725,119.6396,58864.0
2021-08-04 13:30:00,121.8,121.91,121.53,121.79,18668.0,119.6887,119.7968,119.4234,119.6789,18668.0
2021-08-04 14:00:00,121.78,121.97,121.26,121.27,30000.0,119.6691,119.8558,119.1581,119.1679,30000.0
2021-08-04 14:30:00,121.24,121.49,121.08,121.25,10400.0,119.1384,119.3841,118.9812,119.1482,10400.0
2021-08-04 15:00:00,121.55,121.55,121.15,121.28,9280.0,119.443,119.443,119.05,119.1777,9280.0
2021-08-04 15:30:00,121.25,121.71,121.08,121.66,95332.0,119.1482,119.6003,118.9812,119.5511,95332.0
2021-08-05 09:30:00,122.39,126.08,122.21,125.11,60412.0,120.2685,123.8945,120.0916,122.9413,60412.0
2021-08-05 10:00:00,125.11,125.35,123.1,123.1,23352.0,122.9413,123.1772,120.9662,120.9662,23352.0
2021-08-05 10:30:00,122.79,123.42,119.89,122.91,51792.0,120.6616,121.2806,117.8118,120.7795,51792.0
2021-08-05 11:00:00,123.02,123.57,121.94,123.24,12924.0,120.8876,121.428,119.8263,121.1038,12924.0
2021-08-05 11:30:00,123.61,123.61,122.47,123.2,8640.0,121.4673,121.4673,120.3471,121.0644,8640.0
2021-08-05 12:00:00,123.69,123.89,123.35,123.5,9004.0,121.546,121.7425,121.2118,121.3592,9004.0
2021-08-05 12:30:00,123.51,123.68,123.05,123.16,39268.0,121.3691,121.5361,120.917,121.0251,39268.0
2021-08-05 13:00:00,123.24,123.38,121.29,121.51,31908.0,121.1038,121.2413,119.1876,119.4037,31908.0
2021-08-05 13:30:00,121.67,121.9,121.01,121.31,7984.0,119.561,119.787,118.9124,119.2072,7984.0
2021-08-05 14:00:00,121.84,121.84,120.43,120.61,19088.0,119.728,119.728,118.3425,118.5193,19088.0
2021-08-05 14:30:00,120.72,121.25,120.56,121.18,40620.0,118.6274,119.1482,118.4702,119.0795,40620.0
2021-08-05 15:00:00,120.99,121.76,120.43,121.15,18944.0,118.8928,119.6494,118.3425,119.05,18944.0
2021-08-05 15:30:00,121.31,122.71,121.31,122.66,87988.0,119.2072,120.5829,119.2072,120.5338,87988.0
2021-08-06 09:30:00,122.5,122.5,118.59,119.36,43152.0,120.3766,120.3766,116.5344,117.291,43152.0
2021-08-06 10:00:00,119.05,119.46,117.75,118.0,15264.0,116.9864,117.3893,115.7089,115.9546,15264.0
2021-08-06 10:30:00,118.19,119.93,118.19,119.54,34040.0,116.1413,117.8511,116.1413,117.4679,34040.0
2021-08-06 11:00:00,119.59,119.59,118.87,118.87,25312.0,117.517,117.517,116.8095,116.8095,25312.0
2021-08-06 11:30:00,118.81,119.27,118.72,118.89,15056.0,116.7505,117.2026,116.6621,116.8292,15056.0
2021-08-06 12:00:00,118.83,119.89,118.79,119.71,23772.0,116.7702,117.8118,116.7309,117.6349,23772.0
2021-08-06 12:30:00,119.79,119.83,119.51,119.69,11736.0,117.7136,117.7529,117.4384,117.6153,11736.0
2021-08-06 13:00:00,119.82,120.61,119.6,120.48,22568.0,117.743,118.5193,117.5269,118.3916,22568.0
2021-08-06 13:30:00,120.89,121.14,120.36,121.03,21952.0,118.7945,119.0402,118.2737,118.9321,21952.0
2021-08-06 14:00:00,120.99,121.28,120.96,121.25,18812.0,118.8928,119.1777,118.8633,119.1482,18812.0
2021-08-06 14:30:00,121.78,121.78,121.54,121.71,9936.0,119.6691,119.6691,119.4332,119.6003,9936.0
2021-08-06 15:00:00,121.73,121.79,121.08,121.2,25092.0,119.6199,119.6789,118.9812,119.0991,25092.0
2021-08-06 15:30:00,121.25,121.32,119.76,120.39,110584.0,119.1482,119.217,117.6841,118.3032,110584.0
2021-08-09 09:30:00,120.23,121.2,119.04,120.35,60436.0,118.1459,119.0991,116.9766,118.2638,60436.0
2021-08-09 10:00:00,120.3,121.14,119.65,120.81,163524.0,118.2147,119.0402,117.576,118.7159,163524.0
2021-08-09 10:30:00,121.03,121.18,120.52,120.81,18268.0,118.9321,119.0795,118.4309,118.7159,18268.0
2021-08-09 11:00:00,120.98,121.79,120.98,121.56,18780.0,118.8829,119.6789,118.8829,119.4529,18780.0
2021-08-09 11:30:00,121.59,122.07,121.31,122.07,13180.0,119.4824,119.954,119.2072,119.954,13180.0
2021-08-09 12:00:00,121.83,122.31,121.58,121.63,14860.0,119.7182,120.1899,119.4725,119.5217,14860.0
2021-08-09 12:30:00,121.66,121.77,120.83,120.83,12396.0,119.5511,119.6592,118.7355,118.7355,12396.0
2021-08-09 13:00:00,120.9,120.9,119.71,119.71,28780.0,118.8043,118.8043,117.6349,117.6349,28780.0
2021-08-09 13:30:00,119.59,119.96,119.13,119.56,25752.0,117.517,117.8806,117.065,117.4875,25752.0
2021-08-09 14:00:00,119.63,119.64,119.08,119.22,11464.0,117.5563,117.5662,117.0159,117.1534,11464.0
2021-08-09 14:30:00,119.17,119.63,119.06,119.53,25008.0,117.1043,117.5563,116.9962,117.4581,25008.0
2021-08-09 15:00:00,119.47,119.77,119.37,119.72,25648.0,117.3991,117.6939,117.3008,117.6448,25648.0
2021-08-09 15:30:00,119.71,120.22,119.04,119.52,113752.0,117.6349,118.1361,116.9766,117.4482,113752.0
2021-08-10 09:30:00,119.75,119.75,118.41,118.57,17064.0,117.6743,117.6743,116.3575,116.5147,17064.0
2021-08-10 10:00:00,118.4,118.77,117.98,118.0,10000.0,116.3477,116.7112,115.9349,115.9546,10000.0
2021-08-10 10:30:00,117.47,117.7,116.89,117.08,9600.0,115.4338,115.6598,114.8638,115.0505,9600.0
2021-08-10 11:00:00,117.06,117.08,116.51,116.72,14744.0,115.0309,115.0505,114.4904,114.6968,14744.0
2021-08-10 11:30:00,116.91,117.24,116.75,116.96,16932.0,114.8835,115.2078,114.7263,114.9326,16932.0
2021-08-10 12:00:00,117.15,117.69,117.13,117.57,16716.0,115.1193,115.65,115.0997,115.532,16716.0
2021-08-10 12:30:00,117.36,117.36,116.97,117.21,8380.0,115.3257,115.3257,114.9424,115.1783,8380.0
2021-08-10 13:00:00,117.14,117.14,116.33,116.33,9500.0,115.1095,115.1095,114.3135,114.3135,9500.0
2021-08-10 13:30:00,116.29,116.4,115.69,115.82,32824.0,114.2742,114.3823,113.6846,113.8124,32824.0
2021-08-10 14:00:00,115.86,116.36,115.78,116.36,7612.0,113.8517,114.343,113.7731,114.343,7612.0
2021-08-10 14:30:00,116.42,116.58,116.06,116.37,16312.0,114.402,114.5592,114.0482,114.3528,16312.0
2021-08-10 15:00:00,116.29,116.35,115.45,115.93,29552.0,114.2742,114.3332,113.4488,113.9205,29552.0
2021-08-10 15:30:00,115.94,116.05,115.56,115.88,64084.0,113.9303,114.0384,113.5569,113.8713,64084.0
2021-08-11 09:30:00,116.37,116.37,115.07,115.27,8408.0,114.3528,114.3528,113.0754,113.2719,8408.0
2021-08-11 10:00:00,115.06,115.58,114.47,114.47,7120.0,113.0655,113.5765,112.4858,112.4858,7120.0
2021-08-11 10:30:00,114.82,115.33,114.78,114.79,19564.0,112.8297,113.3309,112.7904,112.8002,19564.0
2021-08-11 11:00:00,114.67,114.94,114.15,114.87,16892.0,112.6823,112.9476,112.1713,112.8788,16892.0
2021-08-11 11:30:00,115.06,115.13,114.58,114.58,9348.0,113.0655,113.1343,112.5939,112.5939,9348.0
2021-08-11 12:00:00,114.61,114.88,114.23,114.88,4800.0,112.6233,112.8887,112.2499,112.8887,4800.0
2021-08-11 12:30:00,115.13,115.5,115.01,115.11,4800.0,113.1343,113.4979,113.0164,113.1147,4800.0
2021-08-11 13:00:00,115.17,115.31,115.12,115.22,3200.0,113.1736,113.3112,113.1245,113.2228,3200.0
2021-08-11 13:30:00,115.58,115.77,115.34,115.57,4400.0,113.5765,113.7632,113.3407,113.5667,4400.0
2021-08-11 14:00:00,115.46,116.0,115.38,116.0,11764.0,113.4586,113.9893,113.38,113.9893,11764.0
2021-08-11 14:30:00,115.87,115.93,115.39,115.51,8096.0,113.8615,113.9205,113.3898,113.5077,8096.0
2021-08-11 15:00:00,115.6,115.71,115.05,115.16,8660.0,113.5962,113.7043,113.0557,113.1638,8660.0
2021-08-11 15:30:00,115.26,115.99,115.26,115.87,28536.0,113.2621,113.9794,113.2621,113.8615,28536.0
2021-08-12 09:30:00,115.91,116.76,115.62,116.62,15000.0,113.9008,114.7361,113.6158,114.5985,15000.0
2021-08-12 10:00:00,116.69,117.07,116.46,116.91,5280.0,114.6673,115.0407,114.4413,114.8835,5280.0
2021-08-12 10:30:00,116.58,117.11,116.58,117.11,15864.0,114.5592,115.08,114.5592,115.08,15864.0
2021-08-12 11:00:00,117.04,117.06,116.62,116.62,23632.0,115.0112,115.0309,114.5985,114.5985,23632.0
2021-08-12 11:30:00,116.78,117.36,116.78,117.17,9200.0,114.7557,115.3257,114.7557,115.139,9200.0
2021-08-12 12:00:00,117.16,117.19,116.91,117.05,24300.0,115.1291,115.1586,114.8835,115.0211,24300.0
2021-08-12 12:30:00,117.0,117.01,116.7,116.7,4288.0,114.9719,114.9817,114.6771,114.6771,4288.0
2021-08-12 13:00:00,116.86,117.09,116.86,117.09,2800.0,114.8343,115.0604,114.8343,115.0604,2800.0
2021-08-12 13:30:00,117.17,117.17,116.47,116.48,37604.0,115.139,115.139,114.4511,114.4609,37604.0
2021-08-12 14:00:00,116.49,116.71,116.35,116.36,8440.0,114.4708,114.6869,114.3332,114.343,8440.0
2021-08-12 14:30:00,116.36,116.61,116.14,116.31,14868.0,114.343,114.5887,114.1268,114.2939,14868.0
2021-08-12 15:00:00,116.42,116.57,115.71,115.84,25040.0,114.402,114.5494,113.7043,113.832,25040.0
2021-08-12 15:30:00,115.85,116.19,115.77,115.83,77520.0,113.8419,114.176,113.7632,113.8222,77520.0
2021-08-13 09:30:00,116.29,116.5,116.29,116.5,2364.0,114.3525,114.559,114.3525,114.559,2364.0
2021-08-13 10:00:00,116.5,117.05,116.5,116.87,38800.0,114.559,115.0999,114.559,114.9229,38800.0
2021-08-13 10:30:00,116.97,117.23,116.75,116.98,31584.0,115.0212,115.2769,114.8049,115.031,31584.0
2021-08-13 11:00:00,117.0,117.05,116.76,116.86,28572.0,115.0507,115.0999,114.8147,114.913,28572.0
2021-08-13 11:30:00,116.85,117.03,115.52,115.55,97988.0,114.9032,115.0802,113.5954,113.6249,97988.0
2021-08-13 12:00:00,115.43,116.28,115.43,115.89,20132.0,113.5069,114.3427,113.5069,113.9592,20132.0
2021-08-13 12:30:00,115.8,115.95,115.74,115.95,6136.0,113.8707,114.0182,113.8117,114.0182,6136.0
2021-08-13 13:00:00,116.05,116.05,115.97,115.97,1600.0,114.1165,114.1165,114.0379,114.0379,1600.0
2021-08-13 13:30:00,116.11,116.3,116.11,116.3,1200.0,114.1755,114.3624,114.1755,114.3624,1200.0
2021-08-13 14:00:00,116.35,116.45,116.26,116.27,1200.0,114.4115,114.5099,114.323,114.3329,1200.0
2021-08-13 14:30:00,116.29,116.52,116.26,116.33,11328.0,114.3525,114.5787,114.323,114.3919,11328.0
2021-08-13 15:00:00,116.53,116.59,116.53,116.59,1200.0,114.5885,114.6475,114.5885,114.6475,1200.0
2021-08-13 15:30:00,116.52,116.96,116.49,116.89,15388.0,114.5787,115.0114,114.5492,114.9425,15388.0
2021-08-16 09:30:00,116.08,117.24,116.08,116.85,8824.0,114.146,115.2867,114.146,114.9032,8824.0
2021-08-16 10:00:00,117.13,117.46,116.23,117.38,15200.0,115.1785,115.503,114.2935,115.4244,15200.0
2021-08-16 10:30:00,117.44,118.06,117.34,118.06,8112.0,115.4834,116.0931,115.385,116.0931,8112.0
2021-08-16 11:00:00,118.06,118.54,117.89,118.47,26484.0,116.0931,116.5651,115.9259,116.4962,26484.0
2021-08-16 11:30:00,118.39,118.93,118.39,118.65,21084.0,116.4176,116.9486,116.4176,116.6732,21084.0
2021-08-16 12:00:00,118.78,118.78,118.4,118.4,24008.0,116.8011,116.8011,116.4274,116.4274,24008.0
2021-08-16 12:30:00,118.24,118.66,118.21,118.66,6096.0,116.2701,116.6831,116.2406,116.6831,6096.0
2021-08-16 13:00:00,118.61,119.01,118.61,119.01,7716.0,116.6339,117.0272,116.6339,117.0272,7716.0
2021-08-16 13:30:00,119.11,119.31,119.0,119.02,8752.0,117.1256,117.3222,117.0174,117.0371,8752.0
2021-08-16 14:00:00,118.86,119.27,118.78,119.16,9200.0,116.8797,117.2829,116.8011,117.1747,9200.0
2021-08-16 14:30:00,119.11,119.52,119.11,119.52,32896.0,117.1256,117.5287,117.1256,117.5287,32896.0
2021-08-16 15:00:00,119.51,119.73,119.37,119.63,14000.0,117.5189,117.7352,117.3812,117.6369,14000.0
2021-08-16 15:30:00,119.63,119.7,119.21,119.26,25020.0,117.6369,117.7057,117.2239,117.2731,25020.0
2021-08-17 09:30:00,119.44,119.44,118.5,118.5,8768.0,117.4501,117.4501,116.5257,116.5257,8768.0
2021-08-17 10:00:00,117.98,118.5,117.98,118.5,4036.0,116.0144,116.5257,116.0144,116.5257,4036.0
2021-08-17 10:30:00,118.74,118.75,118.18,118.33,9600.0,116.7617,116.7716,116.2111,116.3586,9600.0
2021-08-17 11:00:00,118.32,118.32,117.82,118.01,13600.0,116.3487,116.3487,115.857,116.0439,13600.0
2021-08-17 11:30:00,117.94,118.22,117.89,118.16,6752.0,115.975,116.2504,115.9259,116.1914,6752.0
2021-08-17 12:00:00,118.32,118.66,118.32,118.66,5424.0,116.3487,116.6831,116.3487,116.6831,5424.0
2021-08-17 12:30:00,118.51,118.51,118.19,118.27,11624.0,116.5356,116.5356,116.2209,116.2996,11624.0
2021-08-17 13:00:00,118.24,118.33,118.03,118.33,12720.0,116.2701,116.3586,116.0636,116.3586,12720.0
2021-08-17 13:30:00,118.1,118.16,117.84,118.16,4792.0,116.1324,116.1914,115.8767,116.1914,4792.0
2021-08-17 14:00:00,118.35,118.39,117.92,117.92,5280.0,116.3782,116.4176,115.9554,115.9554,5280.0
2021-08-17 14:30:00,118.05,118.19,117.81,118.08,11600.0,116.0832,116.2209,115.8472,116.1127,11600.0
2021-08-17 15:00:00,117.95,118.59,117.95,118.51,12520.0,115.9849,116.6142,115.9849,116.5356,12520.0
2021-08-17 15:30:00,118.62,118.66,118.12,118.65,40316.0,116.6437,116.6831,116.1521,116.6732,40316.0
2021-08-18 09:30:00,118.71,118.71,117.46,117.94,10916.0,116.7322,116.7322,115.503,115.975,10916.0
2021-08-18 10:00:00,118.44,119.4,118.25,119.21,4000.0,116.4667,117.4107,116.2799,117.2239,4000.0
2021-08-18 10:30:00,119.42,119.42,118.72,118.92,2800.0,117.4304,117.4304,116.7421,116.9387,2800.0
2021-08-18 11:00:00,118.94,119.19,118.71,119.17,8224.0,116.9584,117.2042,116.7322,117.1846,8224.0
2021-08-18 11:30:00,119.09,119.09,118.91,118.97,1200.0,117.1059,117.1059,116.9289,116.9879,1200.0
2021-08-18 12:00:00,119.3,119.3,119.15,119.2,4144.0,117.3124,117.3124,117.1649,117.2141,4144.0
2021-08-18 12:30:00,119.17,119.19,119.11,119.19,1600.0,117.1846,117.2042,117.1256,117.2042,1600.0
2021-08-18 13:00:00,119.35,119.35,118.65,118.65,2000.0,117.3616,117.3616,116.6732,116.6732,2000.0
2021-08-18 13:30:00,118.7,118.85,118.53,118.85,2400.0,116.7224,116.8699,116.5552,116.8699,2400.0
2021-08-18 14:00:00,118.71,119.04,118.44,118.83,4600.0,116.7322,117.0567,116.4667,116.8502,4600.0
2021-08-18 14:30:00,118.84,118.84,118.35,118.35,4400.0,116.8601,116.8601,116.3782,116.3782,4400.0
2021-08-18 15:00:00,118.66,118.66,118.18,118.34,8400.0,116.6831,116.6831,116.2111,116.3684,8400.0
2021-08-18 15:30:00,118.17,118.26,117.36,117.71,24608.0,116.2012,116.2897,115.4047,115.7489,24608.0
2021-08-19 09:30:00,116.59,118.06,116.15,117.91,8348.0,114.6475,116.0931,114.2149,115.9455,8348.0
2021-08-19 10:00:00,117.8,118.92,117.8,118.64,6000.0,115.8374,116.9387,115.8374,116.6634,6000.0
2021-08-19 10:30:00,118.54,119.11,118.23,119.07,48468.0,116.5651,117.1256,116.2602,117.0862,48468.0
2021-08-19 11:00:00,119.12,119.87,119.12,119.84,23076.0,117.1354,117.8729,117.1354,117.8434,23076.0
2021-08-19 11:30:00,119.66,119.66,119.3,119.5,20400.0,117.6664,117.6664,117.3124,117.5091,20400.0
2021-08-19 12:00:00,119.49,119.59,118.28,118.31,21992.0,117.4992,117.5976,116.3094,116.3389,21992.0
2021-08-19 12:30:00,118.31,118.97,118.25,118.57,6588.0,116.3389,116.9879,116.2799,116.5946,6588.0
2021-08-19 13:00:00,118.89,118.99,118.35,118.62,55756.0,116.9092,117.0076,116.3782,116.6437,55756.0
2021-08-19 13:30:00,118.53,119.04,118.13,118.83,35508.0,116.5552,117.0567,116.1619,116.8502,35508.0
2021-08-19 14:00:00,118.69,118.96,118.64,118.71,6452.0,116.7126,116.9781,116.6634,116.7322,6452.0
2021-08-19 14:30:00,118.69,119.36,118.47,119.36,13200.0,116.7126,117.3714,116.4962,117.3714,13200.0
2021-08-19 15:00:00,119.57,119.57,119.18,119.26,10400.0,117.5779,117.5779,117.1944,117.2731,10400.0
2021-08-19 15:30:00,119.25,119.36,118.57,119.18,32920.0,117.2632,117.3714,116.5946,117.1944,32920.0
2021-08-20 09:30:00,119.19,119.63,119.16,119.52,52276.0,117.2042,117.6369,117.1747,117.5287,52276.0
2021-08-20 10:00:00,119.43,119.58,118.92,119.56,35348.0,117.4402,117.5877,116.9387,117.5681,35348.0
2021-08-20 10:30:00,119.57,120.49,119.57,120.4,15196.0,117.5779,118.4826,117.5779,118.3941,15196.0
2021-08-20 11:00:00,120.3,120.34,119.85,120.02,10008.0,118.2957,118.3351,117.8532,118.0204,10008.0
2021-08-20 11:30:00,120.04,120.21,119.89,120.14,4400.0,118.0401,118.2072,117.8926,118.1384,4400.0
2021-08-20 12:00:00,120.1,120.42,119.88,120.3,6532.0,118.0991,118.4137,117.8827,118.2957,6532.0
2021-08-20 12:30:00,120.4,120.72,120.39,120.68,3360.0,118.3941,118.7087,118.3842,118.6694,3360.0
2021-08-20 13:00:00,120.75,120.8,120.56,120.8,2400.0,118.7382,118.7874,118.5514,118.7874,2400.0
2021-08-20 13:30:00,120.63,120.65,120.27,120.37,4400.0,118.6202,118.6399,118.2662,118.3646,4400.0
2021-08-20 14:00:00,120.74,120.74,120.26,120.26,2000.0,118.7284,118.7284,118.2564,118.2564,2000.0
2021-08-20 14:30:00,120.12,120.12,119.68,119.68,20288.0,118.1187,118.1187,117.6861,117.6861,20288.0
2021-08-20 15:00:00,119.82,120.05,119.73,119.77,26844.0,117.8237,118.0499,117.7352,117.7746,26844.0
2021-08-20 15:30:00,120.04,120.19,119.7,119.74,43192.0,118.0401,118.1876,117.7057,117.7451,43192.0
2021-08-23 09:30:00,120.25,120.75,120.14,120.45,15264.0,118.2466,118.7382,118.1384,118.4432,15264.0
2021-08-23 10:00:00,120.21,121.5,119.54,121.5,49952.0,118.2072,119.4757,117.5484,119.4757,49952.0
2021-08-23 10:30:00,121.23,121.63,120.91,121.35,39320.0,119.2102,119.6036,118.8956,119.3282,39320.0
2021-08-23 11:00:00,121.46,121.83,121.3,121.83,21376.0,119.4364,119.8002,119.2791,119.8002,21376.0
2021-08-23 11:30:00,121.76,122.07,121.6,121.92,24280.0,119.7314,120.0362,119.5741,119.8887,24280.0
2021-08-23 12:00:00,121.96,121.96,121.22,121.52,35200.0,119.9281,119.9281,119.2004,119.4954,35200.0
2021-08-23 12:30:00,121.56,121.75,121.21,121.33,13268.0,119.5347,119.7216,119.1906,119.3086,13268.0
2021-08-23 13:00:00,121.38,121.38,120.8,121.0,13200.0,119.3577,119.3577,118.7874,118.9841,13200.0
2021-08-23 13:30:00,120.79,120.81,120.3,120.32,11200.0,118.7776,118.7972,118.2957,118.3154,11200.0
2021-08-23 14:00:00,120.33,121.26,120.14,121.26,35032.0,118.3252,119.2397,118.1384,119.2397,35032.0
2021-08-23 14:30:00,121.38,121.45,120.98,120.98,23384.0,119.3577,119.4266,118.9644,118.9644,23384.0
2021-08-23 15:00:00,120.95,121.1,120.62,121.04,16400.0,118.9349,119.0824,118.6104,119.0234,16400.0
2021-08-23 15:30:00,121.13,121.25,119.98,120.21,131700.0,119.1119,119.2299,117.9811,118.2072,131700.0
2021-08-24 09:30:00,120.77,121.48,120.22,120.96,43656.0,118.7579,119.4561,118.2171,118.9447,43656.0
2021-08-24 10:00:00,121.23,122.06,121.13,121.83,19120.0,119.2102,120.0264,119.1119,119.8002,19120.0
2021-08-24 10:30:00,121.99,123.05,121.83,123.0,55592.0,119.9576,120.9999,119.8002,120.9507,55592.0
2021-08-24 11:00:00,122.86,122.99,122.72,122.76,8780.0,120.8131,120.9409,120.6754,120.7147,8780.0
2021-08-24 11:30:00,122.6,122.94,122.57,122.6,8292.0,120.5574,120.8917,120.5279,120.5574,8292.0
2021-08-24 12:00:00,122.74,122.74,121.75,121.75,13108.0,120.6951,120.6951,119.7216,119.7216,13108.0
2021-08-24 12:30:00,121.74,122.01,121.47,121.79,15312.0,119.7117,119.9772,119.4462,119.7609,15312.0
2021-08-24 13:00:00,121.81,121.82,121.11,121.63,19640.0,119.7806,119.7904,119.0922,119.6036,19640.0
2021-08-24 13:30:00,121.74,122.04,121.55,121.93,23836.0,119.7117,120.0067,119.5249,119.8986,23836.0
2021-08-24 14:00:00,121.96,122.67,121.76,122.67,29136.0,119.9281,120.6262,119.7314,120.6262,29136.0
2021-08-24 14:30:00,122.68,123.6,122.57,123.51,36508.0,120.6361,121.5408,120.5279,121.4523,36508.0
2021-08-24 15:00:00,123.57,123.64,123.28,123.53,32272.0,121.5113,121.5801,121.2261,121.4719,32272.0
2021-08-24 15:30:00,123.59,123.8,122.83,123.11,78728.0,121.5309,121.7374,120.7836,121.0589,78728.0
2021-08-25 09:30:00,123.96,125.81,123.26,124.48,477292.0,121.8948,123.7139,121.2064,122.4061,477292.0
2021-08-25 10:00:00,124.31,125.19,123.7,123.86,212148.0,122.2389,123.1043,121.6391,121.7964,212148.0
2021-08-25 10:30:00,123.84,124.26,122.72,123.51,108284.0,121.7768,122.1898,120.6754,121.4523,108284.0
2021-08-25 11:00:00,123.49,123.65,123.06,123.1,75124.0,121.4326,121.5899,121.0097,121.0491,75124.0
2021-08-25 11:30:00,123.24,123.83,123.17,123.62,52724.0,121.1867,121.7669,121.1179,121.5604,52724.0
2021-08-25 12:00:00,123.63,124.2,123.42,123.46,88052.0,121.5703,122.1308,121.3637,121.4031,88052.0
2021-08-25 12:30:00,123.45,124.29,123.29,124.08,47900.0,121.3932,122.2193,121.2359,122.0128,47900.0
2021-08-25 13:00:00,124.03,124.46,123.75,123.96,50400.0,121.9636,122.3864,121.6883,121.8948,50400.0
2021-08-25 13:30:00,123.99,124.02,123.53,123.53,41712.0,121.9243,121.9538,121.4719,121.4719,41712.0
2021-08-25 14:00:00,123.58,124.62,123.49,124.28,69396.0,121.5211,122.5438,121.4326,122.2094,69396.0
2021-08-25 14:30:00,124.14,124.81,124.08,124.79,93392.0,122.0718,122.7306,122.0128,122.7109,93392.0
2021-08-25 15:00:00,124.83,125.25,124.47,124.65,253416.0,122.7503,123.1633,122.3963,122.5733,253416.0
2021-08-25 15:30:00,124.64,125.16,124.47,125.07,245468.0,122.5634,123.0748,122.3963,122.9863,245468.0
2021-08-26 09:30:00,124.35,125.99,123.5,123.82,92896.0,122.2783,123.8909,121.4424,121.7571,92896.0
2021-08-26 10:00:00,124.27,124.38,122.78,123.54,99432.0,122.1996,122.3078,120.7344,121.4818,99432.0
2021-08-26 10:30:00,123.73,124.32,123.11,124.26,86744.0,121.6686,122.2488,121.0589,122.1898,86744.0
2021-08-26 11:00:00,123.97,124.67,123.11,123.11,106144.0,121.9046,122.5929,121.0589,121.0589,106144.0
2021-08-26 11:30:00,123.13,123.84,122.98,123.69,67956.0,121.0786,121.7768,120.9311,121.6293,67956.0
2021-08-26 12:00:00,123.5,124.78,123.5,123.54,55312.0,121.4424,122.7011,121.4424,121.4818,55312.0
2021-08-26 12:30:00,123.45,123.97,123.38,123.43,57108.0,121.3932,121.9046,121.3244,121.3736,57108.0
2021-08-26 13:00:00,123.52,124.12,123.44,123.8,46192.0,121.4621,122.0521,121.3834,121.7374,46192.0
2021-08-26 13:30:00,123.84,124.06,123.6,123.92,69896.0,121.7768,121.9931,121.5408,121.8554,69896.0
2021-08-26 14:00:00,123.88,123.94,123.42,123.56,64184.0,121.8161,121.8751,121.3637,121.5014,64184.0
2021-08-26 14:30:00,123.51,123.88,123.48,123.49,92756.0,121.4523,121.8161,121.4227,121.4326,92756.0
2021-08-26 15:00:00,123.5,123.86,123.45,123.64,103484.0,121.4424,121.7964,121.3932,121.5801,103484.0
2021-08-26 15:30:00,123.67,123.98,122.95,123.26,306228.0,121.6096,121.9144,120.9016,121.2064,306228.0
2021-08-27 09:30:00,123.16,123.83,122.23,122.85,94416.0,121.1081,121.7669,120.1936,120.8032,94416.0
2021-08-27 10:00:00,123.02,123.86,122.34,123.48,81524.0,120.9704,121.7964,120.3017,121.4227,81524.0
2021-08-27 10:30:00,123.39,123.43,122.47,122.8,82892.0,121.3342,121.3736,120.4296,120.7541,82892.0
2021-08-27 11:00:00,122.8,123.85,122.73,123.37,96436.0,120.7541,121.7866,120.6852,121.3146,96436.0
2021-08-27 11:30:00,123.06,124.01,122.92,123.24,87372.0,121.0097,121.9439,120.8721,121.1867,87372.0
2021-08-27 12:00:00,123.27,123.56,122.92,123.02,71832.0,121.2162,121.5014,120.8721,120.9704,71832.0
2021-08-27 12:30:00,122.99,123.2,122.63,122.69,71476.0,120.9409,121.1474,120.5869,120.6459,71476.0
2021-08-27 13:00:00,122.75,122.9,121.82,121.88,103228.0,120.7049,120.8524,119.7904,119.8494,103228.0
2021-08-27 13:30:00,121.88,122.13,121.38,122.03,86072.0,119.8494,120.0952,119.3577,119.9969,86072.0
2021-08-27 14:00:00,122.08,122.71,122.08,122.23,75936.0,120.0461,120.6656,120.0461,120.1936,75936.0
2021-08-27 14:30:00,122.19,122.54,121.98,122.15,85248.0,120.1542,120.4984,119.9477,120.1149,85248.0
2021-08-27 15:00:00,122.14,122.65,121.51,121.54,94640.0,120.1051,120.6066,119.4856,119.5151,94640.0
2021-08-27 15:30:00,121.64,123.85,121.52,123.72,1422740.0,119.6134,121.7866,119.4954,121.6588,1422740.0
2021-08-30 09:30:00,125.32,127.81,124.4,127.34,122504.0,123.2321,125.6806,122.3274,125.2184,122504.0
2021-08-30 10:00:00,127.5,127.56,124.88,124.88,65612.0,125.3758,125.4348,122.7994,122.7994,65612.0
2021-08-30 10:30:00,124.96,126.55,124.87,126.14,89436.0,122.8781,124.4416,122.7896,124.0384,89436.0
2021-08-30 11:00:00,125.94,125.96,124.99,125.13,33212.0,123.8418,123.8614,122.9076,123.0453,33212.0
2021-08-30 11:30:00,124.94,125.25,124.72,125.01,32884.0,122.8584,123.1633,122.6421,122.9273,32884.0
2021-08-30 12:00:00,124.85,125.0,124.3,125.0,38284.0,122.7699,122.9174,122.2291,122.9174,38284.0
2021-08-30 12:30:00,125.05,125.32,125.01,125.22,18860.0,122.9666,123.2321,122.9273,123.1338,18860.0
2021-08-30 13:00:00,125.08,125.08,124.8,124.88,12644.0,122.9961,122.9961,122.7208,122.7994,12644.0
2021-08-30 13:30:00,124.93,126.06,124.67,125.66,21816.0,122.8486,123.9598,122.5929,123.5664,21816.0
2021-08-30 14:00:00,125.5,125.83,125.44,125.76,14920.0,123.4091,123.7336,123.3501,123.6648,14920.0
2021-08-30 14:30:00,125.6,126.07,125.37,126.0,14000.0,123.5074,123.9696,123.2813,123.9008,14000.0
2021-08-30 15:00:00,125.99,126.65,125.94,126.43,28368.0,123.8909,124.5399,123.8418,124.3236,28368.0
2021-08-30 15:30:00,126.48,126.58,126.12,126.34,55780.0,124.3728,124.4711,124.0188,124.2351,55780.0
2021-08-31 09:30:00,127.29,127.29,125.75,125.75,67756.0,125.1693,125.1693,123.6549,123.6549,67756.0
2021-08-31 10:00:00,125.76,125.77,124.84,125.71,23816.0,123.6648,123.6746,122.7601,123.6156,23816.0
2021-08-31 10:30:00,125.64,125.72,124.91,125.37,30628.0,123.5468,123.6254,122.8289,123.2813,30628.0
2021-08-31 11:00:00,125.39,126.03,125.39,125.69,28028.0,123.3009,123.9303,123.3009,123.5959,28028.0
2021-08-31 11:30:00,125.79,125.79,124.9,125.07,36072.0,123.6943,123.6943,122.8191,122.9863,36072.0
2021-08-31 12:00:00,124.99,125.42,124.99,125.39,24272.0,122.9076,123.3304,122.9076,123.3009,24272.0
2021-08-31 12:30:00,125.42,125.73,125.28,125.73,31600.0,123.3304,123.6353,123.1928,123.6353,31600.0
2021-08-31 13:00:00,125.75,125.75,125.22,125.25,49792.0,123.6549,123.6549,123.1338,123.1633,49792.0
2021-08-31 13:30:00,125.25,125.37,125.16,125.25,18932.0,123.1633,123.2813,123.0748,123.1633,18932.0
2021-08-31 14:00:00,125.23,125.24,124.75,124.75,26000.0,123.1436,123.1534,122.6716,122.6716,26000.0
2021-08-31 14:30:00,124.75,124.79,124.31,124.39,34900.0,122.6716,122.7109,122.2389,122.3176,34900.0
2021-08-31 15:00:00,124.36,124.46,123.7,123.82,55552.0,122.2881,122.3864,121.6391,121.7571,55552.0
2021-08-31 15:30:00,123.83,124.92,123.71,124.79,84952.0,121.7669,122.8388,121.6489,122.7109,84952.0
2021-09-01 09:30:00,125.0,125.28,123.89,124.72,30256.0,122.9174,123.1928,121.8259,122.6421,30256.0
2021-09-01 10:00:00,124.88,126.19,124.46,126.13,47172.0,122.7994,124.0876,122.3864,124.0286,47172.0
2021-09-01 10:30:00,125.76,126.67,125.73,126.38,29500.0,123.6648,124.5596,123.6353,124.2744,29500.0
2021-09-01 11:00:00,126.33,126.45,125.86,126.06,25544.0,124.2253,124.3433,123.7631,123.9598,25544.0
2021-09-01 11:30:00,126.16,126.79,126.16,126.53,18312.0,124.0581,124.6776,124.0581,124.4219,18312.0
2021-09-01 12:00:00,126.58,126.88,126.39,126.54,14672.0,124.4711,124.7661,124.2843,124.4318,14672.0
2021-09-01 12:30:00,126.36,126.83,126.33,126.83,13536.0,124.2548,124.7169,124.2253,124.7169,13536.0
2021-09-01 13:00:00,126.71,126.79,126.54,126.54,13728.0,124.5989,124.6776,124.4318,124.4318,13728.0
2021-09-01 13:30:00,126.6,126.77,126.51,126.75,20488.0,124.4908,124.6579,124.4023,124.6383,20488.0
2021-09-01 14:00:00,126.63,126.75,126.45,126.54,19716.0,124.5203,124.6383,124.3433,124.4318,19716.0
2021-09-01 14:30:00,126.49,126.64,126.39,126.4,17156.0,124.3826,124.5301,124.2843,124.2941,17156.0
2021-09-01 15:00:00,126.34,126.66,126.34,126.5,30360.0,124.2351,124.5498,124.2351,124.3924,30360.0
2021-09-01 15:30:00,126.44,126.49,126.16,126.41,54012.0,124.3334,124.3826,124.0581,124.3039,54012.0
2021-09-02 09:30:00,127.48,128.2,126.54,127.76,31280.0,125.3561,126.0641,124.4318,125.6314,31280.0
2021-09-02 10:00:00,127.8,127.99,126.78,126.78,27476.0,125.6708,125.8576,124.6678,124.6678,27476.0
2021-09-02 10:30:00,126.76,126.96,126.49,126.85,82944.0,124.6481,124.8448,124.3826,124.7366,82944.0
2021-09-02 11:00:00,126.9,127.58,126.64,127.37,83228.0,124.7858,125.4544,124.5301,125.2479,83228.0
2021-09-02 11:30:00,127.48,127.58,127.21,127.53,32792.0,125.3561,125.4544,125.0906,125.4053,32792.0
2021-09-02 12:00:00,127.6,127.86,127.26,127.67,96192.0,125.4741,125.7298,125.1398,125.5429,96192.0
2021-09-02 12:30:00,127.71,128.09,127.63,127.94,18996.0,125.5823,125.9559,125.5036,125.8084,18996.0
2021-09-02 13:00:00,127.99,128.34,127.99,128.29,24588.0,125.8576,126.2018,125.8576,126.1526,24588.0
2021-09-02 13:30:00,128.33,128.33,127.63,127.64,13800.0,126.1919,126.1919,125.5036,125.5134,13800.0
2021-09-02 14:00:00,127.62,128.09,127.53,128.01,16776.0,125.4938,125.9559,125.4053,125.8773,16776.0
2021-09-02 14:30:00,127.99,128.09,127.7,127.75,22120.0,125.8576,125.9559,125.5724,125.6216,22120.0
2021-09-02 15:00:00,127.77,127.89,127.25,127.25,23016.0,125.6413,125.7593,125.1299,125.1299,23016.0
2021-09-02 15:30:00,127.38,127.77,127.35,127.67,72636.0,125.2578,125.6413,125.2283,125.5429,72636.0
2021-09-03 09:30:00,127.43,130.37,126.86,128.7,52828.0,125.3069,128.198,124.7464,126.5558,52828.0
2021-09-03 10:00:00,128.83,128.95,128.29,128.29,12744.0,126.6836,126.8016,126.1526,126.1526,12744.0
2021-09-03 10:30:00,128.19,128.43,127.67,127.97,16000.0,126.0543,126.2903,125.5429,125.8379,16000.0
2021-09-03 11:00:00,127.86,128.28,127.85,128.04,33052.0,125.7298,126.1428,125.7199,125.9068,33052.0
2021-09-03 11:30:00,128.2,128.86,128.19,128.37,6600.0,126.0641,126.7131,126.0543,126.2313,6600.0
2021-09-03 12:00:00,128.27,129.1,128.22,129.1,14276.0,126.1329,126.9491,126.0838,126.9491,14276.0
2021-09-03 12:30:00,129.07,129.07,128.65,128.73,8860.0,126.9196,126.9196,126.5066,126.5853,8860.0
2021-09-03 13:00:00,128.81,129.1,128.81,128.94,12424.0,126.6639,126.9491,126.6639,126.7918,12424.0
2021-09-03 13:30:00,128.95,129.16,128.9,129.08,13584.0,126.8016,127.0081,126.7524,126.9295,13584.0
2021-09-03 14:00:00,129.09,129.15,128.89,129.03,7200.0,126.9393,126.9983,126.7426,126.8803,7200.0
2021-09-03 14:30:00,129.04,129.04,128.32,128.52,18796.0,126.8901,126.8901,126.1821,126.3788,18796.0
2021-09-03 15:00:00,128.54,129.14,128.54,128.67,39540.0,126.3984,126.9885,126.3984,126.5263,39540.0
2021-09-03 15:30:00,128.61,128.78,128.25,128.41,86240.0,126.4673,126.6344,126.1133,126.2706,86240.0
2021-09-07 09:30:00,128.84,128.84,126.75,127.26,30280.0,126.6934,126.6934,124.6383,125.1398,30280.0
2021-09-07 10:00:00,127.31,127.55,127.07,127.47,13784.0,125.1889,125.4249,124.9529,125.3463,13784.0
2021-09-07 10:30:00,127.32,127.73,127.14,127.26,17260.0,125.1988,125.6019,125.0218,125.1398,17260.0
2021-09-07 11:00:00,127.16,127.47,127.03,127.33,16000.0,125.0414,125.3463,124.9136,125.2086,16000.0
2021-09-07 11:30:00,127.44,127.96,127.42,127.96,12000.0,125.3168,125.8281,125.2971,125.8281,12000.0
2021-09-07 12:00:00,128.21,128.21,127.84,128.0,12000.0,126.0739,126.0739,125.7101,125.8674,12000.0
2021-09-07 12:30:00,128.0,128.07,127.67,127.69,18784.0,125.8674,125.9363,125.5429,125.5626,18784.0
2021-09-07 13:00:00,127.69,127.7,127.35,127.5,24504.0,125.5626,125.5724,125.2283,125.3758,24504.0
2021-09-07 13:30:00,127.5,127.71,127.46,127.46,35268.0,125.3758,125.5823,125.3364,125.3364,35268.0
2021-09-07 14:00:00,127.32,127.63,127.24,127.55,26532.0,125.1988,125.5036,125.1201,125.4249,26532.0
2021-09-07 14:30:00,127.5,127.73,127.4,127.5,35440.0,125.3758,125.6019,125.2774,125.3758,35440.0
2021-09-07 15:00:00,127.53,127.66,127.45,127.45,22900.0,125.4053,125.5331,125.3266,125.3266,22900.0
2021-09-07 15:30:00,127.46,128.76,127.46,128.69,127532.0,125.3364,126.6148,125.3364,126.5459,127532.0
2021-09-08 09:30:00,127.12,128.47,126.67,128.28,16884.0,125.0021,126.3296,124.5596,126.1428,16884.0
2021-09-08 10:00:00,128.88,129.09,128.43,128.46,8800.0,126.7328,126.9393,126.2903,126.3198,8800.0
2021-09-08 10:30:00,128.37,128.37,127.42,127.49,13636.0,126.2313,126.2313,125.2971,125.3659,13636.0
2021-09-08 11:00:00,127.41,127.45,127.0,127.11,32220.0,125.2873,125.3266,124.8841,124.9923,32220.0
2021-09-08 11:30:00,127.35,127.42,127.11,127.25,4800.0,125.2283,125.2971,124.9923,125.1299,4800.0
2021-09-08 12:00:00,127.42,127.71,127.42,127.67,4400.0,125.2971,125.5823,125.2971,125.5429,4400.0
2021-09-08 12:30:00,127.61,127.66,127.01,127.27,19904.0,125.4839,125.5331,124.8939,125.1496,19904.0
2021-09-08 13:00:00,127.3,127.43,127.23,127.43,9956.0,125.1791,125.3069,125.1103,125.3069,9956.0
2021-09-08 13:30:00,127.35,127.56,127.26,127.38,8828.0,125.2283,125.4348,125.1398,125.2578,8828.0
2021-09-08 14:00:00,127.42,127.48,126.75,127.02,16784.0,125.2971,125.3561,124.6383,124.9038,16784.0
2021-09-08 14:30:00,127.04,127.11,126.74,126.74,7200.0,124.9234,124.9923,124.6284,124.6284,7200.0
2021-09-08 15:00:00,126.69,126.78,126.51,126.54,6880.0,124.5793,124.6678,124.4023,124.4318,6880.0
2021-09-08 15:30:00,126.45,126.94,126.32,126.94,45184.0,124.3433,124.8251,124.2154,124.8251,45184.0
2021-09-09 09:30:00,127.75,128.13,127.02,127.02,20060.0,125.6216,125.9953,124.9038,124.9038,20060.0
2021-09-09 10:00:00,127.3,127.42,126.79,127.41,26892.0,125.1791,125.2971,124.6776,125.2873,26892.0
2021-09-09 10:30:00,127.35,127.54,127.02,127.42,30580.0,125.2283,125.4151,124.9038,125.2971,30580.0
2021-09-09 11:00:00,127.39,128.13,127.23,127.72,28068.0,125.2676,125.9953,125.1103,125.5921,28068.0
2021-09-09 11:30:00,127.68,127.89,127.53,127.78,16232.0,125.5528,125.7593,125.4053,125.6511,16232.0
2021-09-09 12:00:00,127.72,127.83,127.59,127.83,6664.0,125.5921,125.7003,125.4643,125.7003,6664.0
2021-09-09 12:30:00,127.74,127.9,127.5,127.5,11068.0,125.6118,125.7691,125.3758,125.3758,11068.0
2021-09-09 13:00:00,127.61,127.71,127.23,127.42,36036.0,125.4839,125.5823,125.1103,125.2971,36036.0
2021-09-09 13:30:00,127.15,127.39,127.11,127.16,10880.0,125.0316,125.2676,124.9923,125.0414,10880.0
2021-09-09 14:00:00,127.21,127.92,127.21,127.74,7280.0,125.0906,125.7888,125.0906,125.6118,7280.0
2021-09-09 14:30:00,127.76,127.83,127.6,127.82,10108.0,125.6314,125.7003,125.4741,125.6904,10108.0
2021-09-09 15:00:00,127.75,127.89,127.24,127.24,25444.0,125.6216,125.7593,125.1201,125.1201,25444.0
2021-09-09 15:30:00,127.24,127.42,126.84,127.05,44252.0,125.1201,125.2971,124.7268,124.9333,44252.0
2021-09-10 09:30:00,128.01,128.39,127.44,127.44,14680.0,125.8773,126.2509,125.3168,125.3168,14680.0
2021-09-10 10:00:00,127.08,127.82,127.08,127.44,13552.0,124.9628,125.6904,124.9628,125.3168,13552.0
2021-09-10 10:30:00,127.32,127.32,126.77,127.19,23680.0,125.1988,125.1988,124.6579,125.0709,23680.0
2021-09-10 11:00:00,127.17,128.02,127.08,128.02,5776.0,125.0513,125.8871,124.9628,125.8871,5776.0
2021-09-10 11:30:00,128.25,128.95,127.97,128.79,11280.0,126.1133,126.8016,125.8379,126.6443,11280.0
2021-09-10 12:00:00,128.83,129.19,128.82,129.19,15648.0,126.6836,127.0376,126.6738,127.0376,15648.0
2021-09-10 12:30:00,128.97,129.48,128.97,129.45,8064.0,126.8213,127.3228,126.8213,127.2933,8064.0
2021-09-10 13:00:00,129.3,129.38,128.99,129.14,7200.0,127.1458,127.2245,126.841,126.9885,7200.0
2021-09-10 13:30:00,129.14,129.23,128.83,129.11,13200.0,126.9885,127.077,126.6836,126.959,13200.0
2021-09-10 14:00:00,129.25,129.25,128.89,129.1,22028.0,127.0966,127.0966,126.7426,126.9491,22028.0
2021-09-10 14:30:00,129.02,129.16,128.66,128.92,42528.0,126.8705,127.0081,126.5164,126.7721,42528.0
2021-09-10 15:00:00,128.87,129.26,128.87,128.96,29988.0,126.7229,127.1065,126.7229,126.8114,29988.0
2021-09-10 15:30:00,128.98,129.45,128.88,129.29,143436.0,126.8311,127.2933,126.7328,127.136,143436.0
2021-09-13 09:30:00,130.19,130.62,127.91,127.91,66480.0,128.021,128.4438,125.7789,125.7789,66480.0
2021-09-13 10:00:00,127.8,127.8,126.25,126.49,28508.0,125.6708,125.6708,124.1466,124.3826,28508.0
2021-09-13 10:30:00,126.54,126.72,125.61,126.26,33944.0,124.4318,124.6088,123.5173,124.1564,33944.0
2021-09-13 11:00:00,126.19,126.38,124.79,124.83,29788.0,124.0876,124.2744,122.7109,122.7503,29788.0
2021-09-13 11:30:00,124.72,124.86,123.89,124.54,17232.0,122.6421,122.7798,121.8259,122.4651,17232.0
2021-09-13 12:00:00,124.58,125.9,124.51,125.8,19880.0,122.5044,123.8024,122.4356,123.7041,19880.0
2021-09-13 12:30:00,125.87,126.39,125.76,126.37,17260.0,123.7729,124.2843,123.6648,124.2646,17260.0
2021-09-13 13:00:00,126.32,126.94,126.32,126.76,17360.0,124.2154,124.8251,124.2154,124.6481,17360.0
2021-09-13 13:30:00,126.82,127.0,126.39,127.0,14248.0,124.7071,124.8841,124.2843,124.8841,14248.0
2021-09-13 14:00:00,126.96,126.96,126.04,126.04,13764.0,124.8448,124.8448,123.9401,123.9401,13764.0
2021-09-13 14:30:00,125.85,126.03,125.67,125.74,15868.0,123.7533,123.9303,123.5763,123.6451,15868.0
2021-09-13 15:00:00,125.94,126.13,125.63,126.05,32200.0,123.8418,124.0286,123.5369,123.9499,32200.0
2021-09-13 15:30:00,125.91,125.91,125.3,125.7,58476.0,123.8123,123.8123,123.2124,123.6058,58476.0
2021-09-14 09:30:00,126.73,129.08,126.73,127.15,19424.0,124.6186,126.9295,124.6186,125.0316,19424.0
2021-09-14 10:00:00,126.93,128.01,126.61,126.73,16040.0,124.8153,125.8773,124.5006,124.6186,16040.0
2021-09-14 10:30:00,127.6,128.01,127.6,127.94,9632.0,125.4741,125.8773,125.4741,125.8084,9632.0
2021-09-14 11:00:00,128.12,128.82,128.12,128.23,18756.0,125.9854,126.6738,125.9854,126.0936,18756.0
2021-09-14 11:30:00,128.13,128.27,127.92,127.98,10152.0,125.9953,126.1329,125.7888,125.8478,10152.0
2021-09-14 12:00:00,128.11,128.24,127.64,127.76,24748.0,125.9756,126.1034,125.5134,125.6314,24748.0
2021-09-14 12:30:00,127.69,127.82,127.32,127.54,9748.0,125.5626,125.6904,125.1988,125.4151,9748.0
2021-09-14 13:00:00,127.57,127.57,127.08,127.27,6360.0,125.4446,125.4446,124.9628,125.1496,6360.0
2021-09-14 13:30:00,127.23,127.49,127.09,127.34,9688.0,125.1103,125.3659,124.9726,125.2184,9688.0
2021-09-14 14:00:00,127.38,127.43,127.16,127.27,4564.0,125.2578,125.3069,125.0414,125.1496,4564.0
2021-09-14 14:30:00,127.19,127.19,126.72,127.06,12420.0,125.0709,125.0709,124.6088,124.9431,12420.0
2021-09-14 15:00:00,127.08,127.78,127.02,127.48,45772.0,124.9628,125.6511,124.9038,125.3561,45772.0
2021-09-14 15:30:00,127.43,127.91,127.04,127.58,73936.0,125.3069,125.7789,124.9234,125.4544,73936.0
2021-09-15 09:30:00,129.8,129.8,127.78,129.08,31976.0,127.6375,127.6375,125.6511,126.9295,31976.0
2021-09-15 10:00:00,129.48,130.27,129.41,130.09,15220.0,127.3228,128.0996,127.254,127.9226,15220.0
2021-09-15 10:30:00,130.22,130.62,129.75,129.75,23612.0,128.0505,128.4438,127.5883,127.5883,23612.0
2021-09-15 11:00:00,129.54,129.81,128.89,129.04,17600.0,127.3818,127.6473,126.7426,126.8901,17600.0
2021-09-15 11:30:00,129.02,130.14,128.87,130.14,64896.0,126.8705,127.9718,126.7229,127.9718,64896.0
2021-09-15 12:00:00,130.17,131.56,130.17,131.33,29708.0,128.0013,129.3681,128.0013,129.142,29708.0
2021-09-15 12:30:00,131.35,131.36,131.18,131.36,8800.0,129.1616,129.1715,128.9945,129.1715,8800.0
2021-09-15 13:00:00,131.46,132.32,131.46,131.7,36320.0,129.2698,130.1155,129.2698,129.5058,36320.0
2021-09-15 13:30:00,132.11,132.89,132.11,132.72,27816.0,129.909,130.676,129.909,130.5088,27816.0
2021-09-15 14:00:00,132.9,133.24,132.57,133.13,104216.0,130.6858,131.0201,130.3613,130.912,104216.0
2021-09-15 14:30:00,133.16,133.16,132.43,132.69,33580.0,130.9415,130.9415,130.2236,130.4793,33580.0
2021-09-15 15:00:00,132.63,133.22,132.09,132.81,99020.0,130.4203,131.0005,129.8893,130.5973,99020.0
2021-09-15 15:30:00,132.67,133.1,132.3,132.54,116492.0,130.4596,130.8825,130.0958,130.3318,116492.0
2021-09-16 09:30:00,131.52,132.44,131.52,132.27,29988.0,129.3288,130.2335,129.3288,130.0663,29988.0
2021-09-16 10:00:00,131.82,131.82,130.4,130.79,16684.0,129.6238,129.6238,128.2275,128.611,16684.0
2021-09-16 10:30:00,131.22,131.53,131.05,131.48,9464.0,129.0338,129.3386,128.8666,129.2895,9464.0
2021-09-16 11:00:00,131.59,131.59,131.01,131.37,6400.0,129.3976,129.3976,128.8273,129.1813,6400.0
2021-09-16 11:30:00,131.46,131.91,131.41,131.41,27552.0,129.2698,129.7123,129.2206,129.2206,27552.0
2021-09-16 12:00:00,131.32,131.59,131.18,131.38,14792.0,129.1321,129.3976,128.9945,129.1911,14792.0
2021-09-16 12:30:00,131.43,132.1,131.43,132.04,6400.0,129.2403,129.8991,129.2403,129.8401,6400.0
2021-09-16 13:00:00,132.15,132.38,131.6,131.82,14000.0,129.9483,130.1745,129.4075,129.6238,14000.0
2021-09-16 13:30:00,131.82,132.16,131.73,132.16,3992.0,129.6238,129.9581,129.5353,129.9581,3992.0
2021-09-16 14:00:00,132.12,132.2,131.79,131.79,7804.0,129.9188,129.9975,129.5943,129.5943,7804.0
2021-09-16 14:30:00,131.81,132.03,131.72,131.83,8572.0,129.614,129.8303,129.5255,129.6336,8572.0
2021-09-16 15:00:00,131.96,132.07,131.7,131.81,16952.0,129.7615,129.8696,129.5058,129.614,16952.0
2021-09-16 15:30:00,131.89,132.58,131.77,132.38,75772.0,129.6926,130.3711,129.5746,130.1745,75772.0
2021-09-17 09:30:00,132.63,133.57,132.18,132.43,118548.0,130.4203,131.3446,129.9778,130.2236,118548.0
2021-09-17 10:00:00,132.51,133.09,132.35,132.91,11960.0,130.3023,130.8726,130.145,130.6956,11960.0
2021-09-17 10:30:00,133.0,134.01,132.79,133.75,17224.0,130.7841,131.7773,130.5776,131.5216,17224.0
2021-09-17 11:00:00,133.95,133.95,133.38,133.83,24856.0,131.7183,131.7183,131.1578,131.6003,24856.0
2021-09-17 11:30:00,133.58,133.59,132.73,133.16,17416.0,131.3545,131.3643,130.5186,130.9415,17416.0
2021-09-17 12:00:00,133.4,133.64,133.37,133.6,15116.0,131.1775,131.4135,131.148,131.3741,15116.0
2021-09-17 12:30:00,133.66,134.35,133.66,134.3,18260.0,131.4331,132.1116,131.4331,132.0625,18260.0
2021-09-17 13:00:00,134.28,134.28,133.83,134.06,33624.0,132.0428,132.0428,131.6003,131.8265,33624.0
2021-09-17 13:30:00,134.17,134.29,133.81,133.88,18228.0,131.9346,132.0526,131.5806,131.6495,18228.0
2021-09-17 14:00:00,133.98,134.3,133.86,134.03,20940.0,131.7478,132.0625,131.6298,131.797,20940.0
2021-09-17 14:30:00,134.02,134.17,133.66,134.05,17300.0,131.7871,131.9346,131.4331,131.8166,17300.0
2021-09-17 15:00:00,134.06,134.06,133.65,134.01,30064.0,131.8265,131.8265,131.4233,131.7773,30064.0
2021-09-17 15:30:00,134.04,135.0,132.75,133.61,471200.0,131.8068,132.7508,130.5383,131.384,471200.0
2021-09-20 09:30:00,131.31,133.2,129.51,132.6,22240.0,129.1223,130.9808,127.3523,130.3908,22240.0
2021-09-20 10:00:00,133.12,133.46,131.92,133.32,37040.0,130.9021,131.2365,129.7221,131.0988,37040.0
2021-09-20 10:30:00,133.44,133.91,132.63,133.0,71316.0,131.2168,131.679,130.4203,130.7841,71316.0
2021-09-20 11:00:00,132.78,133.58,132.37,133.58,104912.0,130.5678,131.3545,130.1646,131.3545,104912.0
2021-09-20 11:30:00,133.57,133.68,132.28,132.47,38836.0,131.3446,131.4528,130.0761,130.263,38836.0
2021-09-20 12:00:00,132.26,132.26,131.5,131.96,76448.0,130.0565,130.0565,129.3091,129.7615,76448.0
2021-09-20 12:30:00,132.33,132.82,131.95,132.61,33456.0,130.1253,130.6071,129.7516,130.4006,33456.0
2021-09-20 13:00:00,132.58,132.65,131.34,131.91,42228.0,130.3711,130.44,129.1518,129.7123,42228.0
2021-09-20 13:30:00,131.86,132.01,131.58,131.84,18520.0,129.6631,129.8106,129.3878,129.6435,18520.0
2021-09-20 14:00:00,131.97,132.38,131.55,132.06,28852.0,129.7713,130.1745,129.3583,129.8598,28852.0
2021-09-20 14:30:00,131.89,132.0,131.44,132.0,62416.0,129.6926,129.8008,129.2501,129.8008,62416.0
2021-09-20 15:00:00,132.02,132.02,131.16,131.56,66228.0,129.8205,129.8205,128.9748,129.3681,66228.0
2021-09-20 15:30:00,131.53,132.63,131.52,132.28,126308.0,129.3386,130.4203,129.3288,130.0761,126308.0
2021-09-21 09:30:00,132.89,134.0,132.89,133.14,15808.0,130.676,131.7675,130.676,130.9218,15808.0
2021-09-21 10:00:00,133.38,133.81,132.54,132.93,28316.0,131.1578,131.5806,130.3318,130.7153,28316.0
2021-09-21 10:30:00,133.05,133.24,131.28,131.58,42944.0,130.8333,131.0201,129.0928,129.3878,42944.0
2021-09-21 11:00:00,131.46,133.33,131.21,132.64,110572.0,129.2698,131.1086,129.024,130.4301,110572.0
2021-09-21 11:30:00,132.72,133.16,132.54,132.87,61552.0,130.5088,130.9415,130.3318,130.6563,61552.0
2021-09-21 12:00:00,133.05,133.07,132.66,132.9,14800.0,130.8333,130.853,130.4498,130.6858,14800.0
2021-09-21 12:30:00,132.61,132.84,132.32,132.46,15180.0,130.4006,130.6268,130.1155,130.2531,15180.0
2021-09-21 13:00:00,132.46,132.81,132.33,132.58,63012.0,130.2531,130.5973,130.1253,130.3711,63012.0
2021-09-21 13:30:00,132.48,133.04,132.48,132.74,27664.0,130.2728,130.8235,130.2728,130.5285,27664.0
2021-09-21 14:00:00,132.79,132.79,132.15,132.15,26680.0,130.5776,130.5776,129.9483,129.9483,26680.0
2021-09-21 14:30:00,132.24,132.85,132.24,132.44,13308.0,130.0368,130.6366,130.0368,130.2335,13308.0
2021-09-21 15:00:00,132.71,132.84,132.44,132.79,21788.0,130.499,130.6268,130.2335,130.5776,21788.0
2021-09-21 15:30:00,132.8,132.99,132.37,132.46,54636.0,130.5875,130.7743,130.1646,130.2531,54636.0
2021-09-22 09:30:00,132.26,132.26,130.99,131.21,23348.0,130.0565,130.0565,128.8076,129.024,23348.0
2021-09-22 10:00:00,131.24,131.75,131.24,131.35,58036.0,129.0535,129.555,129.0535,129.1616,58036.0
2021-09-22 10:30:00,131.2,131.32,130.46,130.79,31976.0,129.0141,129.1321,128.2865,128.611,31976.0
2021-09-22 11:00:00,130.71,131.47,130.63,131.42,61004.0,128.5323,129.2796,128.4536,129.2305,61004.0
2021-09-22 11:30:00,131.49,132.16,131.49,131.85,59452.0,129.2993,129.9581,129.2993,129.6533,59452.0
2021-09-22 12:00:00,131.88,132.37,131.88,132.02,25364.0,129.6828,130.1646,129.6828,129.8205,25364.0
2021-09-22 12:30:00,132.02,132.27,131.76,131.76,63176.0,129.8205,130.0663,129.5648,129.5648,63176.0
2021-09-22 13:00:00,131.75,131.79,131.41,131.51,15008.0,129.555,129.5943,129.2206,129.319,15008.0
2021-09-22 13:30:00,131.56,131.69,130.91,131.31,56288.0,129.3681,129.496,128.729,129.1223,56288.0
2021-09-22 14:00:00,131.09,131.88,131.09,131.45,41664.0,128.906,129.6828,128.906,129.26,41664.0
2021-09-22 14:30:00,131.44,131.61,131.16,131.57,52404.0,129.2501,129.4173,128.9748,129.378,52404.0
2021-09-22 15:00:00,131.48,132.37,131.21,132.27,52524.0,129.2895,130.1646,129.024,130.0663,52524.0
2021-09-22 15:30:00,132.34,133.37,132.33,133.2,135808.0,130.1351,131.148,130.1253,130.9808,135808.0
2021-09-23 09:30:00,134.29,135.56,133.8,135.5,24176.0,132.0526,133.3015,131.5708,133.2425,24176.0
2021-09-23 10:00:00,135.45,135.96,134.96,135.96,29680.0,133.1933,133.6948,132.7115,133.6948,29680.0
2021-09-23 10:30:00,135.87,135.95,135.16,135.41,26040.0,133.6063,133.685,132.9082,133.154,26040.0
2021-09-23 11:00:00,135.03,135.12,134.14,134.19,14492.0,132.7803,132.8688,131.9051,131.9543,14492.0
2021-09-23 11:30:00,134.14,135.23,134.12,135.13,33476.0,131.9051,132.977,131.8855,132.8787,33476.0
2021-09-23 12:00:00,135.11,135.19,134.62,134.77,13336.0,132.859,132.9377,132.3772,132.5247,13336.0
2021-09-23 12:30:00,134.8,135.33,134.76,135.17,10832.0,132.5542,133.0753,132.5148,132.918,10832.0
2021-09-23 13:00:00,135.3,135.43,135.15,135.26,17556.0,133.0458,133.1737,132.8983,133.0065,17556.0
2021-09-23 13:30:00,135.31,135.48,134.99,135.34,14800.0,133.0557,133.2228,132.741,133.0852,14800.0
2021-09-23 14:00:00,135.41,135.47,134.48,134.48,17780.0,133.154,133.213,132.2395,132.2395,17780.0
2021-09-23 14:30:00,134.36,135.27,134.36,135.27,20896.0,132.1215,133.0163,132.1215,133.0163,20896.0
2021-09-23 15:00:00,135.46,135.47,134.68,134.68,30460.0,133.2032,133.213,132.4362,132.4362,30460.0
2021-09-23 15:30:00,134.87,134.97,134.09,134.33,65460.0,132.623,132.7213,131.856,132.092,65460.0
2021-09-24 09:30:00,133.13,133.47,132.39,133.37,29428.0,130.912,131.2463,130.1843,131.148,29428.0
2021-09-24 10:00:00,133.5,134.1,133.5,133.79,23296.0,131.2758,131.8658,131.2758,131.561,23296.0
2021-09-24 10:30:00,133.2,133.67,133.2,133.42,7976.0,130.9808,131.443,130.9808,131.1971,7976.0
2021-09-24 11:00:00,133.66,134.09,133.66,133.71,28116.0,131.4331,131.856,131.4331,131.4823,28116.0
2021-09-24 11:30:00,133.69,134.1,133.69,133.96,18812.0,131.4626,131.8658,131.4626,131.7281,18812.0
2021-09-24 12:00:00,134.01,134.38,134.01,134.36,2000.0,131.7773,132.1411,131.7773,132.1215,2000.0
2021-09-24 12:30:00,134.22,134.22,133.86,133.88,9324.0,131.9838,131.9838,131.6298,131.6495,9324.0
2021-09-24 13:00:00,133.81,133.82,133.63,133.66,6600.0,131.5806,131.5905,131.4036,131.4331,6600.0
2021-09-24 13:30:00,133.62,133.62,133.18,133.31,12916.0,131.3938,131.3938,130.9611,131.089,12916.0
2021-09-24 14:00:00,133.21,133.3,133.13,133.23,1832.0,130.9906,131.0791,130.912,131.0103,1832.0
2021-09-24 14:30:00,133.62,134.29,133.62,134.21,8352.0,131.3938,132.0526,131.3938,131.974,8352.0
2021-09-24 15:00:00,134.15,134.5,133.96,134.34,10148.0,131.915,132.2592,131.7281,132.1018,10148.0
2021-09-24 15:30:00,134.45,135.12,134.24,134.72,80588.0,132.21,132.8688,132.0035,132.4755,80588.0
2021-09-27 09:30:00,133.86,133.86,130.32,130.7,32908.0,131.6298,131.6298,128.1488,128.5225,32908.0
2021-09-27 10:00:00,130.32,130.86,129.32,129.41,17340.0,128.1488,128.6798,127.1655,127.254,17340.0
2021-09-27 10:30:00,129.25,129.74,129.04,129.43,17908.0,127.0966,127.5785,126.8901,127.2736,17908.0
2021-09-27 11:00:00,129.25,129.35,127.86,128.21,24248.0,127.0966,127.195,125.7298,126.0739,24248.0
2021-09-27 11:30:00,128.11,128.4,127.83,127.92,10556.0,125.9756,126.2608,125.7003,125.7888,10556.0
2021-09-27 12:00:00,127.58,127.69,127.35,127.62,15484.0,125.4544,125.5626,125.2283,125.4938,15484.0
2021-09-27 12:30:00,127.59,127.7,127.47,127.7,8416.0,125.4643,125.5724,125.3463,125.5724,8416.0
2021-09-27 13:00:00,127.64,128.05,127.38,127.56,43496.0,125.5134,125.9166,125.2578,125.4348,43496.0
2021-09-27 13:30:00,127.56,127.67,127.41,127.47,14860.0,125.4348,125.5429,125.2873,125.3463,14860.0
2021-09-27 14:00:00,127.45,127.73,127.36,127.63,20780.0,125.3266,125.6019,125.2381,125.5036,20780.0
2021-09-27 14:30:00,127.57,127.77,127.47,127.55,33096.0,125.4446,125.6413,125.3463,125.4249,33096.0
2021-09-27 15:00:00,127.54,127.94,127.18,127.82,33328.0,125.4151,125.8084,125.0611,125.6904,33328.0
2021-09-27 15:30:00,127.9,127.97,127.38,127.89,66788.0,125.7691,125.8379,125.2578,125.7593,66788.0
2021-09-28 09:30:00,125.8,126.02,122.85,124.07,38456.0,123.7041,123.9204,120.8032,122.0029,38456.0
2021-09-28 10:00:00,123.6,124.08,121.8,122.67,79944.0,121.5408,122.0128,119.7707,120.6262,79944.0
2021-09-28 10:30:00,122.65,122.97,121.98,122.8,60672.0,120.6066,120.9212,119.9477,120.7541,60672.0
2021-09-28 11:00:00,122.95,123.29,122.5,122.71,27392.0,120.9016,121.2359,120.4591,120.6656,27392.0
2021-09-28 11:30:00,122.56,122.91,122.24,122.68,23816.0,120.5181,120.8622,120.2034,120.6361,23816.0
2021-09-28 12:00:00,122.55,123.49,122.54,123.28,21564.0,120.5082,121.4326,120.4984,121.2261,21564.0
2021-09-28 12:30:00,123.16,123.16,122.29,122.62,16776.0,121.1081,121.1081,120.2526,120.5771,16776.0
2021-09-28 13:00:00,122.28,123.42,122.28,123.42,16480.0,120.2427,121.3637,120.2427,121.3637,16480.0
2021-09-28 13:30:00,123.52,123.61,123.18,123.25,45404.0,121.4621,121.5506,121.1277,121.1966,45404.0
2021-09-28 14:00:00,123.16,123.16,122.42,122.59,25712.0,121.1081,121.1081,120.3804,120.5476,25712.0
2021-09-28 14:30:00,122.6,123.18,122.41,123.15,16856.0,120.5574,121.1277,120.3706,121.0982,16856.0
2021-09-28 15:00:00,123.14,123.21,122.85,123.1,15660.0,121.0884,121.1572,120.8032,121.0491,15660.0
2021-09-28 15:30:00,122.84,122.99,122.16,122.22,50736.0,120.7934,120.9409,120.1247,120.1837,50736.0
2021-09-29 09:30:00,123.83,124.98,122.99,123.92,54844.0,121.7669,122.8978,120.9409,121.8554,54844.0
2021-09-29 10:00:00,124.07,124.09,123.32,123.32,29444.0,122.0029,122.0226,121.2654,121.2654,29444.0
2021-09-29 10:30:00,122.75,123.11,122.46,123.02,11168.0,120.7049,121.0589,120.4197,120.9704,11168.0
2021-09-29 11:00:00,122.64,122.94,122.41,122.68,64900.0,120.5967,120.8917,120.3706,120.6361,64900.0
2021-09-29 11:30:00,122.9,123.28,122.4,123.28,65836.0,120.8524,121.2261,120.3607,121.2261,65836.0
2021-09-29 12:00:00,123.25,123.25,122.72,122.78,9280.0,121.1966,121.1966,120.6754,120.7344,9280.0
2021-09-29 12:30:00,122.8,122.84,122.66,122.72,3600.0,120.7541,120.7934,120.6164,120.6754,3600.0
2021-09-29 13:00:00,122.68,123.11,122.67,122.78,20220.0,120.6361,121.0589,120.6262,120.7344,20220.0
2021-09-29 13:30:00,122.9,122.92,122.59,122.79,47484.0,120.8524,120.8721,120.5476,120.7442,47484.0
2021-09-29 14:00:00,122.79,123.62,122.78,123.54,12000.0,120.7442,121.5604,120.7344,121.4818,12000.0
2021-09-29 14:30:00,123.43,123.51,123.1,123.25,63696.0,121.3736,121.4523,121.0491,121.1966,63696.0
2021-09-29 15:00:00,123.2,123.23,122.92,123.05,6800.0,121.1474,121.1769,120.8721,120.9999,6800.0
2021-09-29 15:30:00,123.04,123.04,122.6,122.62,74944.0,120.9901,120.9901,120.5574,120.5771,74944.0
2021-09-30 09:30:00,123.61,125.51,122.69,124.89,36796.0,121.5506,123.4189,120.6459,122.8093,36796.0
2021-09-30 10:00:00,125.12,125.12,124.07,124.21,18520.0,123.0354,123.0354,122.0029,122.1406,18520.0
2021-09-30 10:30:00,124.23,124.6,123.92,124.1,52704.0,122.1603,122.5241,121.8554,122.0324,52704.0
2021-09-30 11:00:00,123.86,123.96,123.62,123.96,11100.0,121.7964,121.8948,121.5604,121.8948,11100.0
2021-09-30 11:30:00,123.88,123.88,122.95,122.95,12400.0,121.8161,121.8161,120.9016,120.9016,12400.0
2021-09-30 12:00:00,122.79,123.14,122.75,123.14,8800.0,120.7442,121.0884,120.7049,121.0884,8800.0
2021-09-30 12:30:00,122.96,122.96,122.18,122.38,55944.0,120.9114,120.9114,120.1444,120.3411,55944.0
2021-09-30 13:00:00,122.31,122.67,122.08,122.28,46848.0,120.2722,120.6262,120.0461,120.2427,46848.0
2021-09-30 13:30:00,122.28,122.83,122.28,122.69,35396.0,120.2427,120.7836,120.2427,120.6459,35396.0
2021-09-30 14:00:00,122.95,123.2,122.74,123.05,27696.0,120.9016,121.1474,120.6951,120.9999,27696.0
2021-09-30 14:30:00,123.04,123.12,122.81,122.81,10148.0,120.9901,121.0687,120.7639,120.7639,10148.0
2021-09-30 15:00:00,122.84,122.86,122.0,122.05,18180.0,120.7934,120.8131,119.9674,120.0166,18180.0
2021-09-30 15:30:00,121.93,122.21,121.01,121.02,80420.0,119.8986,120.1739,118.9939,119.0037,80420.0
2021-10-01 09:30:00,121.37,123.95,117.94,119.28,38328.0,119.3479,121.8849,115.975,117.2927,38328.0
2021-10-01 10:00:00,119.69,119.85,118.99,119.18,16400.0,117.6959,117.8532,117.0076,117.1944,16400.0
2021-10-01 10:30:00,119.14,120.54,118.76,120.54,19664.0,117.1551,118.5317,116.7814,118.5317,19664.0
2021-10-01 11:00:00,120.44,121.12,119.63,120.9,23400.0,118.4334,119.1021,117.6369,118.8857,23400.0
2021-10-01 11:30:00,121.12,121.76,121.11,121.61,9088.0,119.1021,119.7314,119.0922,119.5839,9088.0
2021-10-01 12:00:00,121.86,122.05,121.47,121.89,10464.0,119.8297,120.0166,119.4462,119.8592,10464.0
2021-10-01 12:30:00,121.92,121.98,121.62,121.98,11764.0,119.8887,119.9477,119.5937,119.9477,11764.0
2021-10-01 13:00:00,121.89,122.17,121.89,122.12,6000.0,119.8592,120.1346,119.8592,120.0854,6000.0
2021-10-01 13:30:00,122.29,122.55,122.29,122.4,2800.0,120.2526,120.5082,120.2526,120.3607,2800.0
2021-10-01 14:00:00,122.58,122.77,122.48,122.54,4800.0,120.5377,120.7246,120.4394,120.4984,4800.0
2021-10-01 14:30:00,122.45,122.89,122.4,122.89,6000.0,120.4099,120.8426,120.3607,120.8426,6000.0
2021-10-01 15:00:00,123.14,123.39,122.95,123.02,9460.0,121.0884,121.3342,120.9016,120.9704,9460.0
2021-10-01 15:30:00,123.12,124.06,122.61,123.59,218148.0,121.0687,121.9931,120.5672,121.5309,218148.0
2021-10-04 09:30:00,122.51,122.53,120.76,120.88,17444.0,120.4689,120.4886,118.7481,118.8661,17444.0
2021-10-04 10:00:00,120.9,121.24,120.43,120.57,10352.0,118.8857,119.2201,118.4236,118.5612,10352.0
2021-10-04 10:30:00,120.24,120.33,119.17,119.17,17680.0,118.2367,118.3252,117.1846,117.1846,17680.0
2021-10-04 11:00:00,119.16,119.99,119.16,119.85,7516.0,117.1747,117.9909,117.1747,117.8532,7516.0
2021-10-04 11:30:00,119.15,119.15,118.73,118.97,12000.0,117.1649,117.1649,116.7519,116.9879,12000.0
2021-10-04 12:00:00,119.04,119.57,118.99,119.57,3200.0,117.0567,117.5779,117.0076,117.5779,3200.0
2021-10-04 12:30:00,119.52,119.57,119.13,119.36,14528.0,117.5287,117.5779,117.1452,117.3714,14528.0
2021-10-04 13:00:00,119.31,119.83,118.96,119.67,11036.0,117.3222,117.8336,116.9781,117.6762,11036.0
2021-10-04 13:30:00,119.91,120.27,119.77,119.9,24272.0,117.9122,118.2662,117.7746,117.9024,24272.0
2021-10-04 14:00:00,120.03,120.76,120.03,120.5,11252.0,118.0302,118.7481,118.0302,118.4924,11252.0
2021-10-04 14:30:00,120.37,120.48,120.08,120.21,6400.0,118.3646,118.4727,118.0794,118.2072,6400.0
2021-10-04 15:00:00,120.7,120.7,119.91,120.11,4800.0,118.6891,118.6891,117.9122,118.1089,4800.0
2021-10-04 15:30:00,119.99,120.7,119.9,120.29,44108.0,117.9909,118.6891,117.9024,118.2859,44108.0
2021-10-05 09:30:00,121.07,122.11,119.76,121.26,27452.0,119.0529,120.0756,117.7647,119.2397,27452.0
2021-10-05 10:00:00,121.02,122.11,121.02,122.11,5200.0,119.0037,120.0756,119.0037,120.0756,5200.0
2021-10-05 10:30:00,122.28,122.75,121.81,122.75,6800.0,120.2427,120.7049,119.7806,120.7049,6800.0
2021-10-05 11:00:00,122.9,123.02,122.57,122.74,6240.0,120.8524,120.9704,120.5279,120.6951,6240.0
2021-10-05 11:30:00,122.53,122.53,121.76,121.92,8416.0,120.4886,120.4886,119.7314,119.8887,8416.0
2021-10-05 12:00:00,122.07,122.15,121.9,122.03,14060.0,120.0362,120.1149,119.8691,119.9969,14060.0
2021-10-05 12:30:00,121.9,121.9,121.53,121.53,2400.0,119.8691,119.8691,119.5052,119.5052,2400.0
2021-10-05 13:00:00,121.57,121.76,121.53,121.59,5212.0,119.5446,119.7314,119.5052,119.5642,5212.0
2021-10-05 13:30:00,121.59,121.83,121.5,121.83,29732.0,119.5642,119.8002,119.4757,119.8002,29732.0
2021-10-05 14:00:00,121.76,122.11,121.62,121.62,11596.0,119.7314,120.0756,119.5937,119.5937,11596.0
2021-10-05 14:30:00,121.71,121.71,121.29,121.53,19820.0,119.6822,119.6822,119.2692,119.5052,19820.0
2021-10-05 15:00:00,121.54,121.54,120.93,120.99,6524.0,119.5151,119.5151,118.9152,118.9742,6524.0
2021-10-05 15:30:00,120.82,121.26,120.8,120.82,30072.0,118.8071,119.2397,118.7874,118.8071,30072.0
2021-10-06 09:30:00,119.72,120.46,118.85,118.95,41568.0,117.7254,118.4531,116.8699,116.9682,41568.0
2021-10-06 10:00:00,119.1,120.1,118.58,119.83,13528.0,117.1157,118.0991,116.6044,117.8336,13528.0
2021-10-06 10:30:00,119.89,120.32,119.54,120.15,20356.0,117.8926,118.3154,117.5484,118.1482,20356.0
2021-10-06 11:00:00,120.2,120.61,119.31,119.31,8600.0,118.1974,118.6006,117.3222,117.3222,8600.0
2021-10-06 11:30:00,119.84,119.95,119.25,119.68,24152.0,117.8434,117.9516,117.2632,117.6861,24152.0
2021-10-06 12:00:00,119.67,119.83,119.19,119.19,13128.0,117.6762,117.8336,117.2042,117.2042,13128.0
2021-10-06 12:30:00,119.11,119.52,119.09,119.32,4620.0,117.1256,117.5287,117.1059,117.3321,4620.0
2021-10-06 13:00:00,119.32,119.36,118.79,119.31,15892.0,117.3321,117.3714,116.8109,117.3222,15892.0
2021-10-06 13:30:00,119.81,120.37,119.7,120.21,3600.0,117.8139,118.3646,117.7057,118.2072,3600.0
2021-10-06 14:00:00,120.44,120.72,120.44,120.72,7920.0,118.4334,118.7087,118.4334,118.7087,7920.0
2021-10-06 14:30:00,120.65,121.07,120.65,120.78,12372.0,118.6399,119.0529,118.6399,118.7677,12372.0
2021-10-06 15:00:00,120.65,120.74,120.39,120.68,20200.0,118.6399,118.7284,118.3842,118.6694,20200.0
2021-10-06 15:30:00,120.7,121.07,120.53,120.89,50608.0,118.6891,119.0529,118.5219,118.8759,50608.0
2021-10-07 09:30:00,121.48,123.74,121.48,123.57,15668.0,119.4561,121.6784,119.4561,121.5113,15668.0
2021-10-07 10:00:00,123.63,123.93,122.87,123.05,61320.0,121.5703,121.8653,120.8229,120.9999,61320.0
2021-10-07 10:30:00,123.05,123.19,122.46,122.75,87456.0,120.9999,121.1376,120.4197,120.7049,87456.0
2021-10-07 11:00:00,122.77,123.1,122.41,122.58,191428.0,120.7246,121.0491,120.3706,120.5377,191428.0
2021-10-07 11:30:00,122.64,122.96,122.58,122.75,28948.0,120.5967,120.9114,120.5377,120.7049,28948.0
2021-10-07 12:00:00,122.63,122.75,122.38,122.63,8008.0,120.5869,120.7049,120.3411,120.5869,8008.0
2021-10-07 12:30:00,122.55,122.79,122.33,122.44,9472.0,120.5082,120.7442,120.2919,120.4001,9472.0
2021-10-07 13:00:00,122.56,122.56,122.18,122.18,4260.0,120.5181,120.5181,120.1444,120.1444,4260.0
2021-10-07 13:30:00,122.29,122.29,122.0,122.0,2000.0,120.2526,120.2526,119.9674,119.9674,2000.0
2021-10-07 14:00:00,122.18,122.22,121.88,122.1,18152.0,120.1444,120.1837,119.8494,120.0657,18152.0
2021-10-07 14:30:00,121.81,121.87,121.62,121.71,6868.0,119.7806,119.8396,119.5937,119.6822,6868.0
2021-10-07 15:00:00,121.6,122.24,121.6,122.24,8400.0,119.5741,120.2034,119.5741,120.2034,8400.0
2021-10-07 15:30:00,122.09,122.42,121.85,122.1,23680.0,120.0559,120.3804,119.8199,120.0657,23680.0
2021-10-08 09:30:00,122.44,122.44,121.17,121.23,16900.0,120.4001,120.4001,119.1512,119.2102,16900.0
2021-10-08 10:00:00,121.22,122.26,121.22,121.86,3596.0,119.2004,120.2231,119.2004,119.8297,3596.0
2021-10-08 10:30:00,121.89,121.89,120.6,121.07,8940.0,119.8592,119.8592,118.5907,119.0529,8940.0
2021-10-08 11:00:00,120.72,120.96,120.63,120.96,2000.0,118.7087,118.9447,118.6202,118.9447,2000.0
2021-10-08 11:30:00,120.8,120.8,120.63,120.63,4800.0,118.7874,118.7874,118.6202,118.6202,4800.0
2021-10-08 12:00:00,120.57,120.83,120.42,120.42,3600.0,118.5612,118.8169,118.4137,118.4137,3600.0
2021-10-08 12:30:00,120.44,120.44,120.12,120.12,1600.0,118.4334,118.4334,118.1187,118.1187,1600.0
2021-10-08 13:00:00,120.0,120.01,119.7,119.7,6460.0,118.0007,118.0106,117.7057,117.7057,6460.0
2021-10-08 13:30:00,119.84,120.08,119.65,120.06,13956.0,117.8434,118.0794,117.6566,118.0597,13956.0
2021-10-08 14:00:00,120.07,120.22,119.93,120.07,9600.0,118.0696,118.2171,117.9319,118.0696,9600.0
2021-10-08 14:30:00,120.03,120.34,120.03,120.26,7280.0,118.0302,118.3351,118.0302,118.2564,7280.0
2021-10-08 15:00:00,120.2,120.29,119.74,119.74,6448.0,118.1974,118.2859,117.7451,117.7451,6448.0
2021-10-08 15:30:00,119.74,120.04,119.6,119.8,31012.0,117.7451,118.0401,117.6074,117.8041,31012.0
2021-10-11 09:30:00,119.94,120.75,118.96,120.0,14592.0,117.9417,118.7382,116.9781,118.0007,14592.0
2021-10-11 10:00:00,119.99,120.36,119.99,120.17,14800.0,117.9909,118.3547,117.9909,118.1679,14800.0
2021-10-11 10:30:00,120.11,120.33,120.0,120.18,10000.0,118.1089,118.3252,118.0007,118.1777,10000.0
2021-10-11 11:00:00,120.15,120.21,119.81,120.03,14000.0,118.1482,118.2072,117.8139,118.0302,14000.0
2021-10-11 11:30:00,119.9,120.14,119.89,120.05,11200.0,117.9024,118.1384,117.8926,118.0499,11200.0
2021-10-11 12:00:00,120.02,120.31,119.78,120.31,15596.0,118.0204,118.3056,117.7844,118.3056,15596.0
2021-10-11 12:30:00,120.19,120.27,120.1,120.27,5200.0,118.1876,118.2662,118.0991,118.2662,5200.0
2021-10-11 13:00:00,120.4,120.4,119.79,119.79,3200.0,118.3941,118.3941,117.7942,117.7942,3200.0
2021-10-11 13:30:00,119.66,119.75,119.52,119.64,6528.0,117.6664,117.7549,117.5287,117.6467,6528.0
2021-10-11 14:00:00,119.73,120.13,119.73,119.94,14620.0,117.7352,118.1286,117.7352,117.9417,14620.0
2021-10-11 14:30:00,120.03,120.11,119.91,120.11,3656.0,118.0302,118.1089,117.9122,118.1089,3656.0
2021-10-11 15:00:00,120.14,120.14,119.51,119.51,9600.0,118.1384,118.1384,117.5189,117.5189,9600.0
2021-10-11 15:30:00,119.51,119.71,119.25,119.55,44288.0,117.5189,117.7156,117.2632,117.5582,44288.0
2021-10-12 09:30:00,121.0,121.4,117.55,118.41,39084.0,118.9841,119.3774,115.5915,116.4372,39084.0
2021-10-12 10:00:00,118.31,119.41,118.31,118.95,20812.0,116.3389,117.4206,116.3389,116.9682,20812.0
2021-10-12 10:30:00,118.86,118.86,118.01,118.34,13188.0,116.8797,116.8797,116.0439,116.3684,13188.0
2021-10-12 11:00:00,118.45,118.81,118.22,118.64,9156.0,116.4766,116.8306,116.2504,116.6634,9156.0
2021-10-12 11:30:00,118.71,119.23,118.71,119.22,25104.0,116.7322,117.2436,116.7322,117.2337,25104.0
2021-10-12 12:00:00,119.34,119.51,119.29,119.5,9900.0,117.3517,117.5189,117.3026,117.5091,9900.0
2021-10-12 12:30:00,119.57,119.59,119.13,119.39,11312.0,117.5779,117.5976,117.1452,117.4009,11312.0
2021-10-12 13:00:00,119.33,119.92,119.09,119.92,7360.0,117.3419,117.9221,117.1059,117.9221,7360.0
2021-10-12 13:30:00,119.79,119.98,119.45,119.45,8800.0,117.7942,117.9811,117.4599,117.4599,8800.0
2021-10-12 14:00:00,119.51,120.1,119.51,119.83,14980.0,117.5189,118.0991,117.5189,117.8336,14980.0
2021-10-12 14:30:00,119.76,120.03,119.67,119.67,11600.0,117.7647,118.0302,117.6762,117.6762,11600.0
2021-10-12 15:00:00,119.61,119.67,119.33,119.54,19688.0,117.6172,117.6762,117.3419,117.5484,19688.0
2021-10-12 15:30:00,119.5,119.69,118.92,119.41,44448.0,117.5091,117.6959,116.9387,117.4206,44448.0
2021-10-13 09:30:00,120.59,120.59,119.85,120.04,18628.0,118.5809,118.5809,117.8532,118.0401,18628.0
2021-10-13 10:00:00,119.62,119.89,119.26,119.26,4920.0,117.6271,117.8926,117.2731,117.2731,4920.0
2021-10-13 10:30:00,119.5,120.0,119.04,119.5,5200.0,117.5091,118.0007,117.0567,117.5091,5200.0
2021-10-13 11:00:00,119.65,120.19,119.65,119.99,5236.0,117.6566,118.1876,117.6566,117.9909,5236.0
2021-10-13 11:30:00,119.83,120.05,119.63,119.83,5600.0,117.8336,118.0499,117.6369,117.8336,5600.0
2021-10-13 12:00:00,119.83,120.06,119.74,120.06,4520.0,117.8336,118.0597,117.7451,118.0597,4520.0
2021-10-13 12:30:00,120.02,120.02,119.85,120.0,2400.0,118.0204,118.0204,117.8532,118.0007,2400.0
2021-10-13 13:00:00,119.88,120.06,119.88,119.92,3244.0,117.8827,118.0597,117.8827,117.9221,3244.0
2021-10-13 13:30:00,120.19,120.19,120.0,120.07,7200.0,118.1876,118.1876,118.0007,118.0696,7200.0
2021-10-13 14:00:00,120.21,120.35,119.78,120.01,11036.0,118.2072,118.3449,117.7844,118.0106,11036.0
2021-10-13 14:30:00,120.0,120.08,119.6,119.98,29036.0,118.0007,118.0794,117.6074,117.9811,29036.0
2021-10-13 15:00:00,119.93,120.08,119.86,119.92,19936.0,117.9319,118.0794,117.8631,117.9221,19936.0
2021-10-13 15:30:00,120.03,120.82,120.01,120.8,40576.0,118.0302,118.8071,118.0106,118.7874,40576.0
2021-10-14 09:30:00,122.09,123.38,122.05,123.06,15028.0,120.0559,121.3244,120.0166,121.0097,15028.0
2021-10-14 10:00:00,123.38,124.09,123.27,123.7,15808.0,121.3244,122.0226,121.2162,121.6391,15808.0
2021-10-14 10:30:00,123.54,123.95,123.06,123.65,16620.0,121.4818,121.8849,121.0097,121.5899,16620.0
2021-10-14 11:00:00,123.82,124.36,123.47,124.36,15764.0,121.7571,122.2881,121.4129,122.2881,15764.0
2021-10-14 11:30:00,124.3,124.43,124.02,124.27,7600.0,122.2291,122.3569,121.9538,122.1996,7600.0
2021-10-14 12:00:00,124.42,124.42,123.87,123.96,7716.0,122.3471,122.3471,121.8063,121.8948,7716.0
2021-10-14 12:30:00,123.95,123.95,123.71,123.71,6044.0,121.8849,121.8849,121.6489,121.6489,6044.0
2021-10-14 13:00:00,123.57,123.57,123.17,123.24,5656.0,121.5113,121.5113,121.1179,121.1867,5656.0
2021-10-14 13:30:00,123.4,123.53,123.2,123.4,56572.0,121.3441,121.4719,121.1474,121.3441,56572.0
2021-10-14 14:00:00,123.45,123.78,123.41,123.7,4984.0,121.3932,121.7178,121.3539,121.6391,4984.0
2021-10-14 14:30:00,123.55,123.92,123.4,123.5,39200.0,121.4916,121.8554,121.3441,121.4424,39200.0
2021-10-14 15:00:00,123.52,124.04,123.5,123.97,12584.0,121.4621,121.9734,121.4424,121.9046,12584.0
2021-10-14 15:30:00,124.0,124.72,124.0,124.36,66764.0,121.9341,122.6421,121.9341,122.2881,66764.0
2021-10-15 09:30:00,124.55,125.35,124.49,124.64,47368.0,122.4749,123.2616,122.4159,122.5634,47368.0
2021-10-15 10:00:00,124.74,124.77,124.42,124.42,5600.0,122.6618,122.6913,122.3471,122.3471,5600.0
2021-10-15 10:30:00,124.17,124.56,124.03,124.24,17632.0,122.1013,122.4848,121.9636,122.1701,17632.0
2021-10-15 11:00:00,124.28,124.59,124.13,124.17,21008.0,122.2094,122.5143,122.0619,122.1013,21008.0
2021-10-15 11:30:00,124.16,124.71,124.08,124.71,28804.0,122.0914,122.6323,122.0128,122.6323,28804.0
2021-10-15 12:00:00,124.8,124.96,124.5,124.62,9236.0,122.7208,122.8781,122.4258,122.5438,9236.0
2021-10-15 12:30:00,124.77,124.81,124.65,124.69,3200.0,122.6913,122.7306,122.5733,122.6126,3200.0
2021-10-15 13:00:00,124.59,124.62,124.36,124.42,11880.0,122.5143,122.5438,122.2881,122.3471,11880.0
2021-10-15 13:30:00,124.44,124.75,124.36,124.71,16280.0,122.3668,122.6716,122.2881,122.6323,16280.0
2021-10-15 14:00:00,124.95,125.41,124.95,125.36,12508.0,122.8683,123.3206,122.8683,123.2714,12508.0
2021-10-15 14:30:00,125.4,125.77,125.36,125.58,12800.0,123.3108,123.6746,123.2714,123.4878,12800.0
2021-10-15 15:00:00,125.8,125.87,125.26,125.33,21000.0,123.7041,123.7729,123.1731,123.2419,21000.0
2021-10-15 15:30:00,125.27,125.29,124.21,124.51,91412.0,123.1829,123.2026,122.1406,122.4356,91412.0
2021-10-18 09:30:00,124.46,125.53,124.13,124.32,10908.0,122.3864,123.4386,122.0619,122.2488,10908.0
2021-10-18 10:00:00,124.16,124.71,124.03,124.2,30800.0,122.0914,122.6323,121.9636,122.1308,30800.0
2021-10-18 10:30:00,124.05,124.61,123.51,124.61,13288.0,121.9833,122.5339,121.4523,122.5339,13288.0
2021-10-18 11:00:00,124.57,124.81,124.39,124.62,8400.0,122.4946,122.7306,122.3176,122.5438,8400.0
2021-10-18 11:30:00,124.62,124.83,124.6,124.65,10000.0,122.5438,122.7503,122.5241,122.5733,10000.0
2021-10-18 12:00:00,124.63,124.67,124.26,124.27,9204.0,122.5536,122.5929,122.1898,122.1996,9204.0
2021-10-18 12:30:00,124.27,124.33,124.03,124.22,8492.0,122.1996,122.2586,121.9636,122.1504,8492.0
2021-10-18 13:00:00,124.21,124.22,124.14,124.21,7600.0,122.1406,122.1504,122.0718,122.1406,7600.0
2021-10-18 13:30:00,124.21,124.42,123.98,124.09,8400.0,122.1406,122.3471,121.9144,122.0226,8400.0
2021-10-18 14:00:00,124.03,124.38,124.03,124.32,8400.0,121.9636,122.3078,121.9636,122.2488,8400.0
2021-10-18 14:30:00,124.42,125.01,124.36,124.96,8456.0,122.3471,122.9273,122.2881,122.8781,8456.0
2021-10-18 15:00:00,124.95,125.33,124.94,125.22,10888.0,122.8683,123.2419,122.8584,123.1338,10888.0
2021-10-18 15:30:00,125.29,125.38,124.79,124.98,32872.0,123.2026,123.2911,122.7109,122.8978,32872.0
2021-10-19 09:30:00,124.87,126.06,124.87,126.04,13332.0,122.7896,123.9598,122.7896,123.9401,13332.0
2021-10-19 10:00:00,126.72,126.86,126.19,126.47,4980.0,124.6088,124.7464,124.0876,124.3629,4980.0
2021-10-19 10:30:00,126.31,126.31,126.17,126.17,1600.0,124.2056,124.2056,124.0679,124.0679,1600.0
2021-10-19 11:00:00,126.38,126.78,126.37,126.78,7660.0,124.2744,124.6678,124.2646,124.6678,7660.0
2021-10-19 11:30:00,126.64,126.87,126.32,126.32,16860.0,124.5301,124.7563,124.2154,124.2154,16860.0
2021-10-19 12:00:00,126.41,126.52,126.32,126.52,2400.0,124.3039,124.4121,124.2154,124.4121,2400.0
2021-10-19 12:30:00,126.58,126.63,126.27,126.29,5600.0,124.4711,124.5203,124.1663,124.1859,5600.0
2021-10-19 13:00:00,126.45,126.45,126.14,126.31,4760.0,124.3433,124.3433,124.0384,124.2056,4760.0
2021-10-19 13:30:00,126.27,126.27,126.11,126.25,7600.0,124.1663,124.1663,124.0089,124.1466,7600.0
2021-10-19 14:00:00,126.39,126.45,126.14,126.14,6400.0,124.2843,124.3433,124.0384,124.0384,6400.0
2021-10-19 14:30:00,126.02,126.02,125.5,125.53,4000.0,123.9204,123.9204,123.4091,123.4386,4000.0
2021-10-19 15:00:00,125.49,125.61,125.28,125.38,8004.0,123.3993,123.5173,123.1928,123.2911,8004.0
2021-10-19 15:30:00,125.37,125.37,124.69,124.87,42780.0,123.2813,123.2813,122.6126,122.7896,42780.0
2021-10-20 09:30:00,126.12,126.69,125.7,125.7,15964.0,124.0188,124.5793,123.6058,123.6058,15964.0
2021-10-20 10:00:00,125.93,126.19,125.69,126.05,6928.0,123.8319,124.0876,123.5959,123.9499,6928.0
2021-10-20 10:30:00,126.11,126.23,125.34,125.5,10268.0,124.0089,124.1269,123.2518,123.4091,10268.0
2021-10-20 11:00:00,125.39,126.03,125.36,125.89,12932.0,123.3009,123.9303,123.2714,123.7926,12932.0
2021-10-20 11:30:00,125.6,126.33,125.6,126.25,8400.0,123.5074,124.2253,123.5074,124.1466,8400.0
2021-10-20 12:00:00,126.41,126.41,125.92,125.92,8800.0,124.3039,124.3039,123.8221,123.8221,8800.0
2021-10-20 12:30:00,126.05,126.44,126.05,126.31,12400.0,123.9499,124.3334,123.9499,124.2056,12400.0
2021-10-20 13:00:00,126.37,126.37,126.0,126.21,13800.0,124.2646,124.2646,123.9008,124.1073,13800.0
2021-10-20 13:30:00,126.23,126.45,126.23,126.36,13032.0,124.1269,124.3433,124.1269,124.2548,13032.0
2021-10-20 14:00:00,126.48,126.53,126.18,126.47,24840.0,124.3728,124.4219,124.0778,124.3629,24840.0
2021-10-20 14:30:00,126.48,126.91,126.46,126.91,12800.0,124.3728,124.7956,124.3531,124.7956,12800.0
2021-10-20 15:00:00,127.12,127.29,126.96,127.26,8000.0,125.0021,125.1693,124.8448,125.1398,8000.0
2021-10-20 15:30:00,127.07,127.07,126.51,126.66,28156.0,124.9529,124.9529,124.4023,124.5498,28156.0
2021-10-21 09:30:00,126.76,126.8,125.69,125.7,14856.0,124.6481,124.6874,123.5959,123.6058,14856.0
2021-10-21 10:00:00,125.88,126.17,125.09,125.09,46340.0,123.7828,124.0679,123.0059,123.0059,46340.0
2021-10-21 10:30:00,125.1,125.27,123.69,123.93,69768.0,123.0158,123.1829,121.6293,121.8653,69768.0
2021-10-21 11:00:00,123.94,124.33,123.65,123.9,16800.0,121.8751,122.2586,121.5899,121.8358,16800.0
2021-10-21 11:30:00,123.79,124.02,123.63,123.92,24756.0,121.7276,121.9538,121.5703,121.8554,24756.0
2021-10-21 12:00:00,123.87,124.5,123.81,124.1,20128.0,121.8063,122.4258,121.7473,122.0324,20128.0
2021-10-21 12:30:00,124.25,125.04,124.25,124.88,7756.0,122.1799,122.9568,122.1799,122.7994,7756.0
2021-10-21 13:00:00,124.93,125.09,124.43,124.66,9100.0,122.8486,123.0059,122.3569,122.5831,9100.0
2021-10-21 13:30:00,124.51,125.03,124.47,124.47,19072.0,122.4356,122.9469,122.3963,122.3963,19072.0
2021-10-21 14:00:00,124.57,124.59,124.03,124.05,22400.0,122.4946,122.5143,121.9636,121.9833,22400.0
2021-10-21 14:30:00,124.06,124.19,123.18,123.56,30356.0,121.9931,122.1209,121.1277,121.5014,30356.0
2021-10-21 15:00:00,123.62,124.26,123.54,124.26,24304.0,121.5604,122.1898,121.4818,122.1898,24304.0
2021-10-21 15:30:00,124.22,124.42,123.74,124.23,40240.0,122.1504,122.3471,121.6784,122.1603,40240.0
2021-10-22 09:30:00,124.77,124.77,124.58,124.62,5976.0,122.6913,122.6913,122.5044,122.5438,5976.0
2021-10-22 10:00:00,126.17,126.17,125.87,126.17,2000.0,124.0679,124.0679,123.7729,124.0679,2000.0
2021-10-22 10:30:00,126.07,126.86,125.73,126.86,10904.0,123.9696,124.7464,123.6353,124.7464,10904.0
2021-10-22 11:00:00,126.95,127.17,126.22,126.36,11176.0,124.8349,125.0513,124.1171,124.2548,11176.0
2021-10-22 11:30:00,126.26,126.27,125.69,126.21,9200.0,124.1564,124.1663,123.5959,124.1073,9200.0
2021-10-22 12:00:00,126.11,126.39,125.91,126.03,5984.0,124.0089,124.2843,123.8123,123.9303,5984.0
2021-10-22 12:30:00,126.25,126.47,126.16,126.29,4400.0,124.1466,124.3629,124.0581,124.1859,4400.0
2021-10-22 13:00:00,126.02,126.12,125.91,126.09,4000.0,123.9204,124.0188,123.8123,123.9893,4000.0
2021-10-22 13:30:00,125.99,126.35,125.91,126.09,12520.0,123.8909,124.2449,123.8123,123.9893,12520.0
2021-10-22 14:00:00,125.89,125.89,125.25,125.25,14564.0,123.7926,123.7926,123.1633,123.1633,14564.0
2021-10-22 14:30:00,125.39,125.95,125.39,125.84,9600.0,123.3009,123.8516,123.3009,123.7434,9600.0
2021-10-22 15:00:00,125.95,126.08,125.63,125.71,17112.0,123.8516,123.9794,123.5369,123.6156,17112.0
2021-10-22 15:30:00,125.72,126.39,125.72,126.31,38292.0,123.6254,124.2843,123.6254,124.2056,38292.0
2021-10-25 09:30:00,126.15,126.15,125.02,125.43,24904.0,124.0483,124.0483,122.9371,123.3403,24904.0
2021-10-25 10:00:00,125.46,126.52,125.2,126.17,28332.0,123.3698,124.4121,123.1141,124.0679,28332.0
2021-10-25 10:30:00,126.26,127.05,126.15,126.98,18992.0,124.1564,124.9333,124.0483,124.8644,18992.0
2021-10-25 11:00:00,127.02,127.51,126.99,127.49,5200.0,124.9038,125.3856,124.8743,125.3659,5200.0
2021-10-25 11:30:00,127.76,127.77,127.44,127.47,5600.0,125.6314,125.6413,125.3168,125.3463,5600.0
2021-10-25 12:00:00,127.5,127.85,127.06,127.39,14916.0,125.3758,125.7199,124.9431,125.2676,14916.0
2021-10-25 12:30:00,127.33,127.33,126.99,126.99,2800.0,125.2086,125.2086,124.8743,124.8743,2800.0
2021-10-25 13:00:00,127.14,127.28,127.06,127.19,3440.0,125.0218,125.1594,124.9431,125.0709,3440.0
2021-10-25 13:30:00,127.14,127.14,126.98,127.03,2128.0,125.0218,125.0218,124.8644,124.9136,2128.0
2021-10-25 14:00:00,127.32,127.61,127.22,127.61,3200.0,125.1988,125.4839,125.1004,125.4839,3200.0
2021-10-25 14:30:00,127.7,127.76,127.45,127.58,4804.0,125.5724,125.6314,125.3266,125.4544,4804.0
2021-10-25 15:00:00,127.52,127.61,127.35,127.49,4000.0,125.3954,125.4839,125.2283,125.3659,4000.0
2021-10-25 15:30:00,127.44,127.8,127.36,127.71,34448.0,125.3168,125.6708,125.2381,125.5823,34448.0
2021-10-26 09:30:00,128.33,128.52,127.12,127.12,7836.0,126.1919,126.3788,125.0021,125.0021,7836.0
2021-10-26 10:00:00,128.38,129.1,128.38,128.58,6984.0,126.2411,126.9491,126.2411,126.4378,6984.0
2021-10-26 10:30:00,128.32,128.65,128.32,128.63,3472.0,126.1821,126.5066,126.1821,126.4869,3472.0
2021-10-26 11:00:00,128.74,128.82,128.43,128.43,8444.0,126.5951,126.6738,126.2903,126.2903,8444.0
2021-10-26 11:30:00,128.26,128.5,127.76,128.35,3868.0,126.1231,126.3591,125.6314,126.2116,3868.0
2021-10-26 12:00:00,128.31,128.32,127.9,128.09,3200.0,126.1723,126.1821,125.7691,125.9559,3200.0
2021-10-26 12:30:00,128.08,128.1,127.33,127.75,16660.0,125.9461,125.9658,125.2086,125.6216,16660.0
2021-10-26 13:00:00,127.76,128.26,127.68,128.08,3600.0,125.6314,126.1231,125.5528,125.9461,3600.0
2021-10-26 13:30:00,128.32,128.43,128.32,128.43,1616.0,126.1821,126.2903,126.1821,126.2903,1616.0
2021-10-26 14:00:00,128.29,128.49,128.28,128.49,3400.0,126.1526,126.3493,126.1428,126.3493,3400.0
2021-10-26 14:30:00,128.42,128.5,128.22,128.22,1920.0,126.2804,126.3591,126.0838,126.0838,1920.0
2021-10-26 15:00:00,128.51,129.05,128.34,129.05,47968.0,126.3689,126.9,126.2018,126.9,47968.0
2021-10-26 15:30:00,129.05,130.13,129.05,129.84,195204.0,126.9,127.962,126.9,127.6768,195204.0
2021-10-27 09:30:00,129.44,129.44,128.02,128.19,15580.0,127.2835,127.2835,125.8871,126.0543,15580.0
2021-10-27 10:00:00,128.16,128.16,126.97,127.0,15772.0,126.0248,126.0248,124.8546,124.8841,15772.0
2021-10-27 10:30:00,126.95,127.0,126.3,126.3,16800.0,124.8349,124.8841,124.1958,124.1958,16800.0
2021-10-27 11:00:00,126.42,126.99,126.24,126.99,9312.0,124.3138,124.8743,124.1368,124.8743,9312.0
2021-10-27 11:30:00,127.11,127.53,127.11,127.16,7352.0,124.9923,125.4053,124.9923,125.0414,7352.0
2021-10-27 12:00:00,127.15,127.62,126.95,127.44,6936.0,125.0316,125.4938,124.8349,125.3168,6936.0
2021-10-27 12:30:00,127.62,127.87,127.46,127.66,12944.0,125.4938,125.7396,125.3364,125.5331,12944.0
2021-10-27 13:00:00,127.86,128.13,127.86,128.13,10024.0,125.7298,125.9953,125.7298,125.9953,10024.0
2021-10-27 13:30:00,128.28,128.28,127.89,127.95,8484.0,126.1428,126.1428,125.7593,125.8183,8484.0
2021-10-27 14:00:00,128.09,128.48,127.97,128.36,17964.0,125.9559,126.3394,125.8379,126.2214,17964.0
2021-10-27 14:30:00,128.17,128.36,128.04,128.18,9996.0,126.0346,126.2214,125.9068,126.0444,9996.0
2021-10-27 15:00:00,128.18,128.22,127.7,128.22,22360.0,126.0444,126.0838,125.5724,126.0838,22360.0
2021-10-27 15:30:00,128.19,128.25,127.35,127.44,47668.0,126.0543,126.1133,125.2283,125.3168,47668.0
2021-10-28 09:30:00,128.02,129.26,126.69,128.84,13188.0,125.8871,127.1065,124.5793,126.6934,13188.0
2021-10-28 10:00:00,129.18,130.33,129.15,130.09,8116.0,127.0278,128.1586,126.9983,127.9226,8116.0
2021-10-28 10:30:00,130.47,131.29,130.34,130.34,15340.0,128.2963,129.1026,128.1685,128.1685,15340.0
2021-10-28 11:00:00,130.43,130.96,130.3,130.4,13672.0,128.257,128.7781,128.1291,128.2275,13672.0
2021-10-28 11:30:00,130.5,130.5,129.07,129.08,17296.0,128.3258,128.3258,126.9196,126.9295,17296.0
2021-10-28 12:00:00,129.25,129.45,129.06,129.13,12200.0,127.0966,127.2933,126.9098,126.9786,12200.0
2021-10-28 12:30:00,129.31,129.56,129.11,129.12,9188.0,127.1556,127.4015,126.959,126.9688,9188.0
2021-10-28 13:00:00,129.0,129.0,128.84,128.84,2592.0,126.8508,126.8508,126.6934,126.6934,2592.0
2021-10-28 13:30:00,128.99,129.31,128.91,129.12,6400.0,126.841,127.1556,126.7623,126.9688,6400.0
2021-10-28 14:00:00,129.26,129.44,128.88,128.9,25704.0,127.1065,127.2835,126.7328,126.7524,25704.0
2021-10-28 14:30:00,128.87,129.08,128.5,128.5,8364.0,126.7229,126.9295,126.3591,126.3591,8364.0
2021-10-28 15:00:00,128.49,128.55,128.29,128.34,8400.0,126.3493,126.4083,126.1526,126.2018,8400.0
2021-10-28 15:30:00,128.39,128.87,128.02,128.65,25976.0,126.2509,126.7229,125.8871,126.5066,25976.0
2021-10-29 09:30:00,128.18,129.09,128.18,129.09,10484.0,126.0444,126.9393,126.0444,126.9393,10484.0
2021-10-29 10:00:00,128.86,129.2,128.86,129.15,15840.0,126.7131,127.0475,126.7131,126.9983,15840.0
2021-10-29 10:30:00,129.01,129.21,129.0,129.2,3600.0,126.8606,127.0573,126.8508,127.0475,3600.0
2021-10-29 11:00:00,129.11,129.18,128.66,128.92,11820.0,126.959,127.0278,126.5164,126.7721,11820.0
2021-10-29 11:30:00,129.41,129.59,129.32,129.55,3048.0,127.254,127.431,127.1655,127.3916,3048.0
2021-10-29 12:00:00,129.98,130.98,129.98,130.82,12896.0,127.8145,128.7978,127.8145,128.6405,12896.0
2021-10-29 12:30:00,130.9,130.92,130.67,130.83,66620.0,128.7191,128.7388,128.493,128.6503,66620.0
2021-10-29 13:00:00,130.87,131.42,130.72,131.19,37712.0,128.6896,129.2305,128.5421,129.0043,37712.0
2021-10-29 13:30:00,131.18,131.2,131.0,131.02,10580.0,128.9945,129.0141,128.8175,128.8371,10580.0
2021-10-29 14:00:00,130.87,130.97,130.64,130.64,16136.0,128.6896,128.788,128.4635,128.4635,16136.0
2021-10-29 14:30:00,130.54,130.99,130.27,130.83,17984.0,128.3651,128.8076,128.0996,128.6503,17984.0
2021-10-29 15:00:00,130.94,130.95,130.4,130.4,14736.0,128.7585,128.7683,128.2275,128.2275,14736.0
2021-10-29 15:30:00,130.4,131.17,130.31,130.81,61776.0,128.2275,128.9846,128.139,128.6306,61776.0
2021-11-01 09:30:00,131.25,132.95,130.75,130.98,40484.0,129.0633,130.735,128.5716,128.7978,40484.0
2021-11-01 10:00:00,130.71,131.75,130.71,131.6,20412.0,128.5323,129.555,128.5323,129.4075,20412.0
2021-11-01 10:30:00,131.64,131.81,131.01,131.46,29984.0,129.4468,129.614,128.8273,129.2698,29984.0
2021-11-01 11:00:00,131.46,131.67,130.58,131.17,34760.0,129.2698,129.4763,128.4045,128.9846,34760.0
2021-11-01 11:30:00,131.22,131.6,130.99,131.55,12800.0,129.0338,129.4075,128.8076,129.3583,12800.0
2021-11-01 12:00:00,131.56,131.98,131.38,131.76,21240.0,129.3681,129.7811,129.1911,129.5648,21240.0
2021-11-01 12:30:00,131.79,132.05,131.56,132.05,30800.0,129.5943,129.85,129.3681,129.85,30800.0
2021-11-01 13:00:00,132.18,132.25,131.58,131.79,15924.0,129.9778,130.0466,129.3878,129.5943,15924.0
2021-11-01 13:30:00,131.73,131.73,131.39,131.46,9600.0,129.5353,129.5353,129.201,129.2698,9600.0
2021-11-01 14:00:00,131.53,131.76,131.37,131.71,10540.0,129.3386,129.5648,129.1813,129.5156,10540.0
2021-11-01 14:30:00,131.68,131.81,131.42,131.51,12800.0,129.4861,129.614,129.2305,129.319,12800.0
2021-11-01 15:00:00,131.47,131.63,130.95,131.0,19300.0,129.2796,129.437,128.7683,128.8175,19300.0
2021-11-01 15:30:00,131.0,131.32,130.64,131.26,42484.0,128.8175,129.1321,128.4635,129.0731,42484.0
2021-11-02 09:30:00,129.9,131.68,124.35,126.98,94364.0,127.7358,129.4861,122.2783,124.8644,94364.0
2021-11-02 10:00:00,126.06,127.29,126.03,126.38,28092.0,123.9598,125.1693,123.9303,124.2744,28092.0
2021-11-02 10:30:00,126.49,127.86,126.44,126.56,30872.0,124.3826,125.7298,124.3334,124.4514,30872.0
2021-11-02 11:00:00,126.02,126.81,125.51,125.51,16404.0,123.9204,124.6973,123.4189,123.4189,16404.0
2021-11-02 11:30:00,125.32,125.95,124.84,125.5,23412.0,123.2321,123.8516,122.7601,123.4091,23412.0
2021-11-02 12:00:00,125.27,126.11,125.01,126.11,28000.0,123.1829,124.0089,122.9273,124.0089,28000.0
2021-11-02 12:30:00,126.24,127.54,126.14,127.1,26744.0,124.1368,125.4151,124.0384,124.9824,26744.0
2021-11-02 13:00:00,127.17,127.29,126.5,126.56,28120.0,125.0513,125.1693,124.3924,124.4514,28120.0
2021-11-02 13:30:00,126.38,126.73,126.08,126.73,17204.0,124.2744,124.6186,123.9794,124.6186,17204.0
2021-11-02 14:00:00,126.83,126.83,125.39,125.42,17192.0,124.7169,124.7169,123.3009,123.3304,17192.0
2021-11-02 14:30:00,125.53,126.48,125.48,126.21,15316.0,123.4386,124.3728,123.3894,124.1073,15316.0
2021-11-02 15:00:00,126.19,126.4,125.63,126.2,28768.0,124.0876,124.2941,123.5369,124.0974,28768.0
2021-11-02 15:30:00,126.17,126.17,125.5,125.89,81912.0,124.0679,124.0679,123.4091,123.7926,81912.0
2021-11-03 09:30:00,125.51,125.88,124.07,125.35,22172.0,123.4189,123.7828,122.0029,123.2616,22172.0
2021-11-03 10:00:00,125.0,125.0,122.31,123.0,28044.0,122.9174,122.9174,120.2722,120.9507,28044.0
2021-11-03 10:30:00,122.96,124.39,122.96,124.3,11896.0,120.9114,122.3176,120.9114,122.2291,11896.0
2021-11-03 11:00:00,124.55,124.98,124.52,124.66,26736.0,122.4749,122.8978,122.4454,122.5831,26736.0
2021-11-03 11:30:00,124.72,124.8,123.67,124.51,30728.0,122.6421,122.7208,121.6096,122.4356,30728.0
2021-11-03 12:00:00,124.61,125.23,124.42,125.23,7600.0,122.5339,123.1436,122.3471,123.1436,7600.0
2021-11-03 12:30:00,125.34,125.34,125.15,125.29,3448.0,123.2518,123.2518,123.0649,123.2026,3448.0
2021-11-03 13:00:00,125.19,125.91,125.19,125.33,35300.0,123.1043,123.8123,123.1043,123.2419,35300.0
2021-11-03 13:30:00,125.41,125.46,125.17,125.17,6084.0,123.3206,123.3698,123.0846,123.0846,6084.0
2021-11-03 14:00:00,125.1,125.68,125.1,125.27,13260.0,123.0158,123.5861,123.0158,123.1829,13260.0
2021-11-03 14:30:00,125.31,126.29,125.31,125.95,17808.0,123.2223,124.1859,123.2223,123.8516,17808.0
2021-11-03 15:00:00,125.81,125.85,125.24,125.35,17376.0,123.7139,123.7533,123.1534,123.2616,17376.0
2021-11-03 15:30:00,125.13,126.38,124.82,126.08,98700.0,123.0453,124.2744,122.7404,123.9794,98700.0
2021-11-04 09:30:00,126.47,127.85,126.08,126.78,10572.0,124.3629,125.7199,123.9794,124.6678,10572.0
2021-11-04 10:00:00,126.93,127.34,126.22,126.22,8920.0,124.8153,125.2184,124.1171,124.1171,8920.0
2021-11-04 10:30:00,126.35,126.57,124.97,124.97,9880.0,124.2449,124.4613,122.8879,122.8879,9880.0
2021-11-04 11:00:00,125.02,125.02,124.55,124.55,7984.0,122.9371,122.9371,122.4749,122.4749,7984.0
2021-11-04 11:30:00,124.68,125.79,124.68,125.79,9200.0,122.6028,123.6943,122.6028,123.6943,9200.0
2021-11-04 12:00:00,126.02,126.02,125.32,125.32,6200.0,123.9204,123.9204,123.2321,123.2321,6200.0
2021-11-04 12:30:00,125.2,125.35,125.05,125.32,6000.0,123.1141,123.2616,122.9666,123.2321,6000.0
2021-11-04 13:00:00,125.22,125.22,124.25,124.25,31140.0,123.1338,123.1338,122.1799,122.1799,31140.0
2021-11-04 13:30:00,124.01,124.38,123.58,124.38,35808.0,121.9439,122.3078,121.5211,122.3078,35808.0
2021-11-04 14:00:00,124.26,124.28,123.6,123.84,18300.0,122.1898,122.2094,121.5408,121.7768,18300.0
2021-11-04 14:30:00,123.91,124.36,123.62,123.7,16316.0,121.8456,122.2881,121.5604,121.6391,16316.0
2021-11-04 15:00:00,123.75,123.97,123.69,123.72,48288.0,121.6883,121.9046,121.6293,121.6588,48288.0
2021-11-04 15:30:00,123.44,124.01,122.47,124.01,80072.0,121.3834,121.9439,120.4296,121.9439,80072.0
2021-11-05 09:30:00,123.16,123.67,122.07,123.53,27752.0,121.1081,121.6096,120.0362,121.4719,27752.0
2021-11-05 10:00:00,124.64,124.94,124.15,124.51,7732.0,122.5634,122.8584,122.0816,122.4356,7732.0
2021-11-05 10:30:00,124.01,124.01,123.33,123.75,23796.0,121.9439,121.9439,121.2752,121.6883,23796.0
2021-11-05 11:00:00,123.55,123.81,122.48,122.48,57144.0,121.4916,121.7473,120.4394,120.4394,57144.0
2021-11-05 11:30:00,122.47,123.05,122.42,123.05,7500.0,120.4296,120.9999,120.3804,120.9999,7500.0
2021-11-05 12:00:00,123.06,123.91,122.99,123.91,4312.0,121.0097,121.8456,120.9409,121.8456,4312.0
2021-11-05 12:30:00,124.22,124.36,123.59,123.76,5600.0,122.1504,122.2881,121.5309,121.6981,5600.0
2021-11-05 13:00:00,123.74,123.97,123.57,123.71,28536.0,121.6784,121.9046,121.5113,121.6489,28536.0
2021-11-05 13:30:00,123.75,124.56,123.72,124.56,18952.0,121.6883,122.4848,121.6588,122.4848,18952.0
2021-11-05 14:00:00,124.63,125.04,123.67,123.75,26424.0,122.5536,122.9568,121.6096,121.6883,26424.0
2021-11-05 14:30:00,123.62,123.88,123.61,123.78,19816.0,121.5604,121.8161,121.5506,121.7178,19816.0
2021-11-05 15:00:00,123.71,123.86,123.23,123.45,88740.0,121.6489,121.7964,121.1769,121.3932,88740.0
2021-11-05 15:30:00,123.56,124.69,123.56,124.31,43108.0,121.5014,122.6126,121.5014,122.2389,43108.0
2021-11-08 09:30:00,124.33,124.5,123.55,124.24,17772.0,122.2586,122.4258,121.4916,122.1701,17772.0
2021-11-08 10:00:00,124.5,125.51,124.04,125.22,15308.0,122.4258,123.4189,121.9734,123.1338,15308.0
2021-11-08 10:30:00,125.3,125.6,125.0,125.3,19568.0,123.2124,123.5074,122.9174,123.2124,19568.0
2021-11-08 11:00:00,125.33,125.72,125.33,125.39,8824.0,123.2419,123.6254,123.2419,123.3009,8824.0
2021-11-08 11:30:00,125.28,125.32,124.96,125.11,16356.0,123.1928,123.2321,122.8781,123.0256,16356.0
2021-11-08 12:00:00,125.32,125.51,125.08,125.28,14980.0,123.2321,123.4189,122.9961,123.1928,14980.0
2021-11-08 12:30:00,125.33,125.43,125.2,125.27,4400.0,123.2419,123.3403,123.1141,123.1829,4400.0
2021-11-08 13:00:00,125.37,125.48,125.23,125.36,3200.0,123.2813,123.3894,123.1436,123.2714,3200.0
2021-11-08 13:30:00,125.36,125.92,125.33,125.86,6400.0,123.2714,123.8221,123.2419,123.7631,6400.0
2021-11-08 14:00:00,125.81,126.39,125.81,125.99,13300.0,123.7139,124.2843,123.7139,123.8909,13300.0
2021-11-08 14:30:00,126.0,126.48,125.9,126.39,10768.0,123.9008,124.3728,123.8024,124.2843,10768.0
2021-11-08 15:00:00,126.51,126.69,126.36,126.51,11276.0,124.4023,124.5793,124.2548,124.4023,11276.0
2021-11-08 15:30:00,126.35,126.81,126.23,126.47,30000.0,124.2449,124.6973,124.1269,124.3629,30000.0
2021-11-09 09:30:00,126.5,126.76,125.71,125.71,6976.0,124.3924,124.6481,123.6156,123.6156,6976.0
2021-11-09 10:00:00,125.48,126.58,125.26,126.31,9200.0,123.3894,124.4711,123.1731,124.2056,9200.0
2021-11-09 10:30:00,126.1,126.44,125.75,126.25,19604.0,123.9991,124.3334,123.6549,124.1466,19604.0
2021-11-09 11:00:00,126.38,126.47,126.01,126.47,11008.0,124.2744,124.3629,123.9106,124.3629,11008.0
2021-11-09 11:30:00,126.55,126.88,126.45,126.6,15660.0,124.4416,124.7661,124.3433,124.4908,15660.0
2021-11-09 12:00:00,126.6,126.9,126.38,126.7,14952.0,124.4908,124.7858,124.2744,124.5891,14952.0
2021-11-09 12:30:00,126.49,126.7,126.34,126.55,10400.0,124.3826,124.5891,124.2351,124.4416,10400.0
2021-11-09 13:00:00,126.61,126.67,126.22,126.45,25608.0,124.5006,124.5596,124.1171,124.3433,25608.0
2021-11-09 13:30:00,126.51,126.59,126.25,126.44,42356.0,124.4023,124.4809,124.1466,124.3334,42356.0
2021-11-09 14:00:00,126.58,126.79,126.49,126.56,109856.0,124.4711,124.6776,124.3826,124.4514,109856.0
2021-11-09 14:30:00,126.47,126.47,125.72,125.72,9172.0,124.3629,124.3629,123.6254,123.6254,9172.0
2021-11-09 15:00:00,125.7,125.7,125.19,125.33,10320.0,123.6058,123.6058,123.1043,123.2419,10320.0
2021-11-09 15:30:00,125.37,125.58,125.19,125.4,24164.0,123.2813,123.4878,123.1043,123.3108,24164.0
2021-11-10 09:30:00,124.48,124.85,124.31,124.63,79056.0,122.4839,122.8479,122.3166,122.6315,79056.0
2021-11-10 10:00:00,124.79,126.08,124.58,125.89,11400.0,122.7889,124.0582,122.5823,123.8712,11400.0
2021-11-10 10:30:00,125.92,126.08,124.76,124.83,74396.0,123.9008,124.0582,122.7594,122.8282,74396.0
2021-11-10 11:00:00,124.83,125.56,124.77,125.45,13352.0,122.8282,123.5465,122.7692,123.4383,13352.0
2021-11-10 11:30:00,125.38,125.38,124.53,124.79,27108.0,123.3694,123.3694,122.5331,122.7889,27108.0
2021-11-10 12:00:00,124.75,125.03,124.69,124.7,12240.0,122.7495,123.025,122.6905,122.7003,12240.0
2021-11-10 12:30:00,124.8,125.03,124.68,124.93,16072.0,122.7987,123.025,122.6807,122.9266,16072.0
2021-11-10 13:00:00,125.01,125.02,124.65,124.66,29000.0,123.0054,123.0152,122.6511,122.661,29000.0
2021-11-10 13:30:00,124.43,124.93,124.39,124.81,16896.0,122.4347,122.9266,122.3953,122.8086,16896.0
2021-11-10 14:00:00,124.8,124.8,124.39,124.53,15748.0,122.7987,122.7987,122.3953,122.5331,15748.0
2021-11-10 14:30:00,124.33,125.22,124.32,125.22,16800.0,122.3363,123.212,122.3264,123.212,16800.0
2021-11-10 15:00:00,125.03,125.38,124.95,125.1,171052.0,123.025,123.3694,122.9463,123.0939,171052.0
2021-11-10 15:30:00,125.11,126.39,125.07,126.01,45656.0,123.1038,124.3632,123.0644,123.9893,45656.0
2021-11-11 09:30:00,126.87,128.68,126.17,127.68,29368.0,124.8355,126.6165,124.1468,125.6325,29368.0
2021-11-11 10:00:00,127.69,127.82,127.48,127.48,8528.0,125.6424,125.7703,125.4358,125.4358,8528.0
2021-11-11 10:30:00,127.22,127.22,126.24,126.24,11328.0,125.1799,125.1799,124.2156,124.2156,11328.0
2021-11-11 11:00:00,126.16,126.24,125.25,125.75,18456.0,124.1369,124.2156,123.2415,123.7335,18456.0
2021-11-11 11:30:00,126.24,126.26,125.96,126.06,13556.0,124.2156,124.2353,123.9401,124.0385,13556.0
2021-11-11 12:00:00,125.89,125.89,125.37,125.37,4000.0,123.8712,123.8712,123.3596,123.3596,4000.0
2021-11-11 12:30:00,125.54,125.6,125.39,125.39,2580.0,123.5269,123.5859,123.3793,123.3793,2580.0
2021-11-11 13:00:00,125.56,125.95,125.56,125.7,4024.0,123.5465,123.9303,123.5465,123.6843,4024.0
2021-11-11 13:30:00,125.82,125.93,125.68,125.93,4868.0,123.8024,123.9106,123.6646,123.9106,4868.0
2021-11-11 14:00:00,126.08,126.25,126.07,126.22,3320.0,124.0582,124.2255,124.0484,124.196,3320.0
2021-11-11 14:30:00,126.03,126.18,125.92,126.16,8632.0,124.009,124.1566,123.9008,124.1369,8632.0
2021-11-11 15:00:00,126.32,126.69,126.31,126.51,8836.0,124.2944,124.6584,124.2845,124.4813,8836.0
2021-11-11 15:30:00,126.54,127.4,126.37,126.61,43548.0,124.5108,125.357,124.3436,124.5797,43548.0
2021-11-12 09:30:00,127.1,128.2,126.42,126.89,30556.0,125.0618,126.1442,124.3928,124.8552,30556.0
2021-11-12 10:00:00,127.17,127.17,125.95,125.95,7200.0,125.1307,125.1307,123.9303,123.9303,7200.0
2021-11-12 10:30:00,126.08,126.14,125.94,126.13,4000.0,124.0582,124.1172,123.9204,124.1074,4000.0
2021-11-12 11:00:00,126.24,126.43,125.66,126.1,9772.0,124.2156,124.4026,123.6449,124.0779,9772.0
2021-11-12 11:30:00,126.06,126.06,125.76,125.91,5512.0,124.0385,124.0385,123.7433,123.8909,5512.0
2021-11-12 12:00:00,125.82,126.05,125.82,125.82,7412.0,123.8024,124.0287,123.8024,123.8024,7412.0
2021-11-12 12:30:00,125.87,125.98,125.54,125.89,5456.0,123.8516,123.9598,123.5269,123.8712,5456.0
2021-11-12 13:00:00,125.58,126.05,125.53,126.05,8800.0,123.5662,124.0287,123.517,124.0287,8800.0
2021-11-12 13:30:00,126.29,126.63,126.16,126.55,8312.0,124.2648,124.5994,124.1369,124.5207,8312.0
2021-11-12 14:00:00,126.14,126.29,125.86,125.86,3200.0,124.1172,124.2648,123.8417,123.8417,3200.0
2021-11-12 14:30:00,125.98,126.03,125.75,125.92,5200.0,123.9598,124.009,123.7335,123.9008,5200.0
2021-11-12 15:00:00,126.19,126.57,125.71,125.71,29100.0,124.1664,124.5403,123.6941,123.6941,29100.0
2021-11-12 15:30:00,125.67,126.15,125.67,125.97,50596.0,123.6548,124.1271,123.6548,123.95,50596.0
2021-11-15 09:30:00,126.24,126.98,125.52,126.74,14928.0,124.2156,124.9438,123.5072,124.7076,14928.0
2021-11-15 10:00:00,126.89,126.89,126.16,126.16,5200.0,124.8552,124.8552,124.1369,124.1369,5200.0
2021-11-15 10:30:00,125.89,126.35,125.72,126.35,9196.0,123.8712,124.3239,123.704,124.3239,9196.0
2021-11-15 11:00:00,126.39,126.43,125.57,125.62,12612.0,124.3632,124.4026,123.5564,123.6056,12612.0
2021-11-15 11:30:00,125.83,126.13,125.83,126.13,9200.0,123.8122,124.1074,123.8122,124.1074,9200.0
2021-11-15 12:00:00,126.16,126.33,126.15,126.15,6092.0,124.1369,124.3042,124.1271,124.1271,6092.0
2021-11-15 12:30:00,125.89,125.94,125.82,125.82,3752.0,123.8712,123.9204,123.8024,123.8024,3752.0
2021-11-15 13:00:00,125.84,126.0,125.78,125.78,2800.0,123.8221,123.9795,123.763,123.763,2800.0
2021-11-15 13:30:00,125.76,125.76,125.59,125.76,5200.0,123.7433,123.7433,123.5761,123.7433,5200.0
2021-11-15 14:00:00,125.89,125.92,125.72,125.92,7200.0,123.8712,123.9008,123.704,123.9008,7200.0
2021-11-15 14:30:00,126.01,126.22,126.0,126.0,5200.0,123.9893,124.196,123.9795,123.9795,5200.0
2021-11-15 15:00:00,126.2,126.22,125.8,125.8,9332.0,124.1763,124.196,123.7827,123.7827,9332.0
2021-11-15 15:30:00,125.69,125.71,125.39,125.46,24456.0,123.6745,123.6941,123.3793,123.4481,24456.0
2021-11-16 09:30:00,124.87,126.63,123.48,126.2,16060.0,122.8676,124.5994,121.4999,124.1763,16060.0
2021-11-16 10:00:00,126.33,126.61,126.21,126.36,8172.0,124.3042,124.5797,124.1861,124.3337,8172.0
2021-11-16 10:30:00,126.18,126.75,126.08,126.57,50196.0,124.1566,124.7175,124.0582,124.5403,50196.0
2021-11-16 11:00:00,126.71,127.4,126.54,127.0,41604.0,124.6781,125.357,124.5108,124.9634,41604.0
2021-11-16 11:30:00,127.36,127.55,127.02,127.33,26032.0,125.3177,125.5046,124.9831,125.2882,26032.0
2021-11-16 12:00:00,127.31,127.49,127.21,127.49,8440.0,125.2685,125.4456,125.1701,125.4456,8440.0
2021-11-16 12:30:00,127.34,127.4,127.16,127.2,17984.0,125.298,125.357,125.1209,125.1602,17984.0
2021-11-16 13:00:00,127.32,127.8,127.32,127.5,24628.0,125.2783,125.7506,125.2783,125.4554,24628.0
2021-11-16 13:30:00,127.67,127.71,127.42,127.47,26904.0,125.6227,125.6621,125.3767,125.4259,26904.0
2021-11-16 14:00:00,127.46,127.67,126.53,126.53,29476.0,125.4161,125.6227,124.501,124.501,29476.0
2021-11-16 14:30:00,126.44,126.54,125.34,126.02,37452.0,124.4124,124.5108,123.3301,123.9992,37452.0
2021-11-16 15:00:00,126.16,126.36,126.04,126.31,10944.0,124.1369,124.3337,124.0188,124.2845,10944.0
2021-11-16 15:30:00,126.28,126.48,125.92,126.12,67916.0,124.255,124.4518,123.9008,124.0976,67916.0
2021-11-17 09:30:00,126.12,126.14,123.39,123.62,14048.0,124.0976,124.1172,121.4113,121.6377,14048.0
2021-11-17 10:00:00,123.95,124.43,123.75,124.11,9732.0,121.9624,122.4347,121.7656,122.1198,9732.0
2021-11-17 10:30:00,124.09,124.39,124.01,124.01,8000.0,122.1001,122.3953,122.0214,122.0214,8000.0
2021-11-17 11:00:00,123.8,123.92,123.13,123.13,10156.0,121.8148,121.9328,121.1555,121.1555,10156.0
2021-11-17 11:30:00,123.02,123.13,122.63,122.64,21316.0,121.0473,121.1555,120.6635,120.6734,21316.0
2021-11-17 12:00:00,122.56,122.56,122.01,122.03,18800.0,120.5946,120.5946,120.0535,120.0731,18800.0
2021-11-17 12:30:00,122.09,123.01,122.05,122.92,30856.0,120.1322,121.0374,120.0928,120.9489,30856.0
2021-11-17 13:00:00,123.2,123.25,122.92,123.1,11600.0,121.2244,121.2736,120.9489,121.126,11600.0
2021-11-17 13:30:00,123.19,123.73,123.19,123.57,17684.0,121.2145,121.7459,121.2145,121.5885,17684.0
2021-11-17 14:00:00,123.59,123.59,122.92,123.23,30988.0,121.6081,121.6081,120.9489,121.2539,30988.0
2021-11-17 14:30:00,123.27,123.56,123.0,123.42,39200.0,121.2933,121.5786,121.0276,121.4409,39200.0
2021-11-17 15:00:00,123.44,123.8,123.36,123.8,11812.0,121.4605,121.8148,121.3818,121.8148,11812.0
2021-11-17 15:30:00,123.64,123.76,123.3,123.34,56872.0,121.6573,121.7754,121.3228,121.3621,56872.0
2021-11-18 09:30:00,123.98,124.13,123.25,123.6,10016.0,121.9919,122.1395,121.2736,121.618,10016.0
2021-11-18 10:00:00,123.71,124.36,122.49,122.54,20940.0,121.7262,122.3658,120.5258,120.575,20940.0
2021-11-18 10:30:00,122.91,123.32,122.56,122.99,20128.0,120.939,121.3425,120.5946,121.0178,20128.0
2021-11-18 11:00:00,122.93,123.1,122.3,122.98,19688.0,120.9587,121.126,120.3388,121.0079,19688.0
2021-11-18 11:30:00,123.14,123.57,123.11,123.19,8092.0,121.1653,121.5885,121.1358,121.2145,8092.0
2021-11-18 12:00:00,123.37,123.8,123.37,123.77,3600.0,121.3917,121.8148,121.3917,121.7852,3600.0
2021-11-18 12:30:00,123.66,123.66,123.08,123.15,4108.0,121.677,121.677,121.1063,121.1752,4108.0
2021-11-18 13:00:00,123.3,123.44,123.29,123.43,3600.0,121.3228,121.4605,121.3129,121.4507,3600.0
2021-11-18 13:30:00,123.4,123.52,123.21,123.36,49484.0,121.4212,121.5393,121.2342,121.3818,49484.0
2021-11-18 14:00:00,123.38,123.43,123.24,123.29,21132.0,121.4015,121.4507,121.2637,121.3129,21132.0
2021-11-18 14:30:00,123.27,123.44,122.9,123.44,40416.0,121.2933,121.4605,120.9292,121.4605,40416.0
2021-11-18 15:00:00,123.73,124.04,123.31,123.39,17900.0,121.7459,122.0509,121.3326,121.4113,17900.0
2021-11-18 15:30:00,123.29,123.83,123.29,123.7,50692.0,121.3129,121.8443,121.3129,121.7164,50692.0
2021-11-19 09:30:00,124.37,126.79,121.69,125.23,82244.0,122.3756,124.7568,119.7386,123.2218,82244.0
2021-11-19 10:00:00,125.25,125.27,124.39,124.51,6628.0,123.2415,123.2612,122.3953,122.5134,6628.0
2021-11-19 10:30:00,124.62,124.79,124.31,124.79,14540.0,122.6216,122.7889,122.3166,122.7889,14540.0
2021-11-19 11:00:00,124.77,124.96,124.73,124.96,6840.0,122.7692,122.9562,122.7299,122.9562,6840.0
2021-11-19 11:30:00,125.06,125.12,124.78,124.78,9616.0,123.0546,123.1136,122.779,122.779,9616.0
2021-11-19 12:00:00,124.78,125.14,124.78,125.05,16384.0,122.779,123.1333,122.779,123.0447,16384.0
2021-11-19 12:30:00,125.16,125.42,125.08,125.35,12344.0,123.153,123.4088,123.0742,123.3399,12344.0
2021-11-19 13:00:00,125.35,125.82,125.35,125.67,9200.0,123.3399,123.8024,123.3399,123.6548,9200.0
2021-11-19 13:30:00,125.64,125.75,125.24,125.68,11600.0,123.6253,123.7335,123.2317,123.6646,11600.0
2021-11-19 14:00:00,125.68,125.72,125.51,125.56,10400.0,123.6646,123.704,123.4973,123.5465,10400.0
2021-11-19 14:30:00,125.45,125.63,124.94,125.02,18400.0,123.4383,123.6154,122.9365,123.0152,18400.0
2021-11-19 15:00:00,125.06,125.53,124.98,125.44,32188.0,123.0546,123.517,122.9758,123.4285,32188.0
2021-11-19 15:30:00,125.39,125.89,125.09,125.35,165312.0,123.3793,123.8712,123.0841,123.3399,165312.0
2021-11-22 09:30:00,125.53,125.53,123.32,125.28,17160.0,123.517,123.517,121.3425,123.271,17160.0
2021-11-22 10:00:00,124.79,125.22,124.26,124.33,9200.0,122.7889,123.212,122.2674,122.3363,9200.0
2021-11-22 10:30:00,124.33,124.68,123.76,123.91,7876.0,122.3363,122.6807,121.7754,121.923,7876.0
2021-11-22 11:00:00,123.75,123.97,123.67,123.93,4920.0,121.7656,121.982,121.6868,121.9427,4920.0
2021-11-22 11:30:00,123.98,124.0,122.39,122.67,9600.0,121.9919,122.0116,120.4274,120.7029,9600.0
2021-11-22 12:00:00,122.68,123.32,122.07,122.17,47224.0,120.7127,121.3425,120.1125,120.2109,47224.0
2021-11-22 12:30:00,122.17,122.89,122.17,122.67,19600.0,120.2109,120.9194,120.2109,120.7029,19600.0
2021-11-22 13:00:00,122.89,123.42,122.89,123.41,3964.0,120.9194,121.4409,120.9194,121.431,3964.0
2021-11-22 13:30:00,123.28,123.48,123.28,123.29,3200.0,121.3031,121.4999,121.3031,121.3129,3200.0
2021-11-22 14:00:00,123.23,123.47,123.23,123.26,18752.0,121.2539,121.4901,121.2539,121.2834,18752.0
2021-11-22 14:30:00,123.34,124.24,123.34,124.15,8460.0,121.3621,122.2477,121.3621,122.1592,8460.0
2021-11-22 15:00:00,123.86,124.09,123.64,123.74,10800.0,121.8738,122.1001,121.6573,121.7557,10800.0
2021-11-22 15:30:00,123.85,124.19,122.23,122.4,106560.0,121.864,122.1985,120.2699,120.4372,106560.0
2021-11-23 09:30:00,121.42,121.62,119.9,121.22,13744.0,119.4729,119.6697,117.9773,119.2761,13744.0
2021-11-23 10:00:00,121.75,121.75,119.91,119.91,4400.0,119.7976,119.7976,117.9871,117.9871,4400.0
2021-11-23 10:30:00,119.6,119.92,118.17,118.17,9200.0,117.6821,117.997,116.275,116.275,9200.0
2021-11-23 11:00:00,118.26,118.98,117.65,118.84,9076.0,116.3636,117.0721,115.7634,116.9343,9076.0
2021-11-23 11:30:00,118.94,118.94,118.16,118.23,12252.0,117.0327,117.0327,116.2652,116.3341,12252.0
2021-11-23 12:00:00,118.23,118.23,117.75,118.11,4400.0,116.3341,116.3341,115.8618,116.216,4400.0
2021-11-23 12:30:00,118.08,118.08,117.25,117.32,16296.0,116.1865,116.1865,115.3698,115.4387,16296.0
2021-11-23 13:00:00,117.5,117.5,116.96,116.96,10136.0,115.6158,115.6158,115.0844,115.0844,10136.0
2021-11-23 13:30:00,116.79,117.21,116.45,116.95,30212.0,114.9172,115.3304,114.5826,115.0746,30212.0
2021-11-23 14:00:00,116.98,117.05,116.45,116.56,73356.0,115.1041,115.173,114.5826,114.6909,73356.0
2021-11-23 14:30:00,116.48,117.64,116.25,117.54,84344.0,114.6121,115.7535,114.3858,115.6551,84344.0
2021-11-23 15:00:00,117.56,118.23,117.5,117.92,28912.0,115.6748,116.3341,115.6158,116.0291,28912.0
2021-11-23 15:30:00,117.92,118.68,117.92,118.24,80232.0,116.0291,116.7769,116.0291,116.3439,80232.0
2021-11-24 09:30:00,117.54,118.0,116.67,117.86,17972.0,115.6551,116.1078,114.7991,115.97,17972.0
2021-11-24 10:00:00,117.95,119.13,117.73,118.44,14504.0,116.0586,117.2197,115.8421,116.5407,14504.0
2021-11-24 10:30:00,118.52,118.7,118.01,118.01,7640.0,116.6194,116.7965,116.1176,116.1176,7640.0
2021-11-24 11:00:00,117.69,118.15,117.69,117.92,11600.0,115.8027,116.2554,115.8027,116.0291,11600.0
2021-11-24 11:30:00,118.1,118.74,118.05,118.64,9804.0,116.2062,116.8359,116.157,116.7375,9804.0
2021-11-24 12:00:00,118.63,118.63,117.85,118.02,7636.0,116.7277,116.7277,115.9602,116.1275,7636.0
2021-11-24 12:30:00,117.99,118.41,117.99,118.41,5092.0,116.0979,116.5112,116.0979,116.5112,5092.0
2021-11-24 13:00:00,118.86,118.86,118.76,118.82,2400.0,116.954,116.954,116.8556,116.9146,2400.0
2021-11-24 13:30:00,118.8,118.8,118.53,118.53,4000.0,116.8949,116.8949,116.6293,116.6293,4000.0
2021-11-24 14:00:00,118.54,118.54,118.2,118.36,5240.0,116.6391,116.6391,116.3046,116.462,5240.0
2021-11-24 14:30:00,118.35,119.13,118.3,119.0,31120.0,116.4522,117.2197,116.403,117.0917,31120.0
2021-11-24 15:00:00,119.1,119.1,118.77,118.81,21336.0,117.1901,117.1901,116.8654,116.9048,21336.0
2021-11-24 15:30:00,118.94,119.32,118.94,119.09,42496.0,117.0327,117.4066,117.0327,117.1803,42496.0
2021-11-26 09:30:00,119.11,122.99,118.94,121.42,26476.0,117.2,121.0178,117.0327,119.4729,26476.0
2021-11-26 10:00:00,119.88,120.54,119.77,120.49,9460.0,117.9576,118.607,117.8494,118.5578,9460.0
2021-11-26 10:30:00,120.38,120.54,120.04,120.16,15520.0,118.4496,118.607,118.1151,118.2331,15520.0
2021-11-26 11:00:00,119.89,120.02,119.46,119.47,6400.0,117.9675,118.0954,117.5444,117.5542,6400.0
2021-11-26 11:30:00,119.61,120.45,119.61,119.82,14428.0,117.692,118.5185,117.692,117.8986,14428.0
2021-11-26 12:00:00,120.0,120.1,119.58,119.91,17132.0,118.0757,118.1741,117.6624,117.9871,17132.0
2021-11-26 12:30:00,120.28,120.54,118.14,118.39,25596.0,118.3512,118.607,116.2455,116.4915,25596.0
2021-11-29 09:30:00,118.2,120.41,118.2,120.41,15824.0,116.3046,118.4791,116.3046,118.4791,15824.0
2021-11-29 10:00:00,120.72,120.89,119.7,120.09,10768.0,118.7842,118.9514,117.7805,118.1643,10768.0
2021-11-29 10:30:00,120.07,120.62,119.7,120.35,20996.0,118.1446,118.6858,117.7805,118.4201,20996.0
2021-11-29 11:00:00,120.46,121.8,120.46,121.18,13416.0,118.5283,119.8468,118.5283,119.2368,13416.0
2021-11-29 11:30:00,121.33,121.92,121.06,121.35,12724.0,119.3844,119.9649,119.1187,119.4041,12724.0
2021-11-29 12:00:00,121.71,122.19,121.71,122.02,11204.0,119.7583,120.2306,119.7583,120.0633,11204.0
2021-11-29 12:30:00,121.86,122.07,121.75,121.96,4344.0,119.9059,120.1125,119.7976,120.0043,4344.0
2021-11-29 13:00:00,122.2,122.2,121.53,121.66,10016.0,120.2404,120.2404,119.5812,119.7091,10016.0
2021-11-29 13:30:00,121.86,121.86,121.48,121.48,1600.0,119.9059,119.9059,119.532,119.532,1600.0
2021-11-29 14:00:00,121.58,121.58,121.12,121.29,6576.0,119.6304,119.6304,119.1777,119.345,6576.0
2021-11-29 14:30:00,121.29,121.29,120.89,120.89,4400.0,119.345,119.345,118.9514,118.9514,4400.0
2021-11-29 15:00:00,120.66,121.01,120.5,120.56,11448.0,118.7251,119.0695,118.5677,118.6267,11448.0
2021-11-29 15:30:00,120.66,120.75,119.77,120.03,37744.0,118.7251,118.8137,117.8494,118.1052,37744.0
2021-11-30 09:30:00,120.67,122.82,119.6,121.5,43020.0,118.735,120.8505,117.6821,119.5516,43020.0
2021-11-30 10:00:00,121.46,122.49,121.46,122.49,22632.0,119.5123,120.5258,119.5123,120.5258,22632.0
2021-11-30 10:30:00,122.49,122.75,120.6,121.01,58428.0,120.5258,120.7816,118.6661,119.0695,58428.0
2021-11-30 11:00:00,120.75,121.49,120.5,120.67,23592.0,118.8137,119.5418,118.5677,118.735,23592.0
2021-11-30 11:30:00,120.78,120.78,119.99,120.41,16836.0,118.8432,118.8432,118.0659,118.4791,16836.0
2021-11-30 12:00:00,120.05,120.48,119.46,120.48,26580.0,118.1249,118.548,117.5444,118.548,26580.0
2021-11-30 12:30:00,120.32,120.46,119.86,119.86,7600.0,118.3906,118.5283,117.9379,117.9379,7600.0
2021-11-30 13:00:00,119.97,120.32,119.84,120.31,10100.0,118.0462,118.3906,117.9183,118.3807,10100.0
2021-11-30 13:30:00,120.49,120.64,120.44,120.51,2000.0,118.5578,118.7054,118.5086,118.5775,2000.0
2021-11-30 14:00:00,120.5,120.94,120.5,120.6,18084.0,118.5677,119.0006,118.5677,118.6661,18084.0
2021-11-30 14:30:00,120.48,120.58,119.67,119.72,17964.0,118.548,118.6464,117.751,117.8002,17964.0
2021-11-30 15:00:00,119.91,120.12,119.17,119.17,25368.0,117.9871,118.1938,117.259,117.259,25368.0
2021-11-30 15:30:00,119.29,119.36,117.2,118.03,135052.0,117.3771,117.446,115.3206,116.1373,135052.0
2021-12-01 09:30:00,118.44,119.69,117.09,118.0,45980.0,116.5407,117.7707,115.2124,116.1078,45980.0
2021-12-01 10:00:00,117.81,118.55,117.61,117.88,13112.0,115.9208,116.649,115.724,115.9897,13112.0
2021-12-01 10:30:00,117.64,117.83,116.95,117.02,57204.0,115.7535,115.9405,115.0746,115.1435,57204.0
2021-12-01 11:00:00,117.07,117.77,116.68,117.56,25632.0,115.1927,115.8815,114.8089,115.6748,25632.0
2021-12-01 11:30:00,117.54,117.83,117.37,117.54,32296.0,115.6551,115.9405,115.4879,115.6551,32296.0
2021-12-01 12:00:00,117.6,118.04,117.56,117.75,10256.0,115.7142,116.1471,115.6748,115.8618,10256.0
2021-12-01 12:30:00,117.6,117.98,116.92,116.92,18220.0,115.7142,116.0881,115.0451,115.0451,18220.0
2021-12-01 13:00:00,116.92,117.36,116.2,116.98,21396.0,115.0451,115.478,114.3366,115.1041,21396.0
2021-12-01 13:30:00,116.98,116.99,116.22,116.64,35172.0,115.1041,115.114,114.3563,114.7696,35172.0
2021-12-01 14:00:00,116.6,117.29,116.2,117.29,21212.0,114.7302,115.4092,114.3366,115.4092,21212.0
2021-12-01 14:30:00,117.46,117.66,116.98,117.3,12800.0,115.5764,115.7732,115.1041,115.419,12800.0
2021-12-01 15:00:00,117.03,117.03,116.1,116.27,36784.0,115.1533,115.1533,114.2382,114.4055,36784.0
2021-12-01 15:30:00,116.26,117.01,115.36,115.49,57228.0,114.3957,115.1336,113.5101,113.638,57228.0
2021-12-02 09:30:00,114.86,116.91,114.15,116.84,34376.0,113.0181,115.0353,112.3195,114.9664,34376.0
2021-12-02 10:00:00,116.82,117.08,115.76,116.01,191820.0,114.9467,115.2025,113.9037,114.1497,191820.0
2021-12-02 10:30:00,116.1,116.36,114.81,115.75,26904.0,114.2382,114.4941,112.9689,113.8939,26904.0
2021-12-02 11:00:00,115.49,116.39,115.35,116.21,14876.0,113.638,114.5236,113.5003,114.3465,14876.0
2021-12-02 11:30:00,116.32,116.32,115.08,115.8,45480.0,114.4547,114.4547,113.2346,113.9431,45480.0
2021-12-02 12:00:00,116.27,117.36,116.27,116.96,16576.0,114.4055,115.478,114.4055,115.0844,16576.0
2021-12-02 12:30:00,116.96,117.03,116.3,116.42,22696.0,115.0844,115.1533,114.435,114.5531,22696.0
2021-12-02 13:00:00,116.31,117.12,116.05,116.39,33616.0,114.4449,115.2419,114.189,114.5236,33616.0
2021-12-02 13:30:00,116.42,117.25,116.42,117.22,13396.0,114.5531,115.3698,114.5531,115.3403,13396.0
2021-12-02 14:00:00,117.13,117.26,116.73,117.26,21608.0,115.2517,115.3796,114.8581,115.3796,21608.0
2021-12-02 14:30:00,117.15,117.15,116.5,116.71,15252.0,115.2714,115.2714,114.6318,114.8385,15252.0
2021-12-02 15:00:00,116.86,117.06,116.57,116.57,19280.0,114.9861,115.1828,114.7007,114.7007,19280.0
2021-12-02 15:30:00,116.66,117.2,116.21,116.79,60220.0,114.7893,115.3206,114.3465,114.9172,60220.0
2021-12-03 09:30:00,117.39,117.39,113.99,114.38,20196.0,115.5076,115.5076,112.1621,112.5458,20196.0
2021-12-03 10:00:00,113.94,114.97,113.94,114.97,12104.0,112.1129,113.1264,112.1129,113.1264,12104.0
2021-12-03 10:30:00,114.92,114.92,114.27,114.51,23872.0,113.0772,113.0772,112.4376,112.6737,23872.0
2021-12-03 11:00:00,114.34,114.49,113.2,113.45,37524.0,112.5065,112.6541,111.3847,111.6307,37524.0
2021-12-03 11:30:00,113.44,113.7,112.74,112.74,41732.0,111.6209,111.8767,110.9321,110.9321,41732.0
2021-12-03 12:00:00,112.53,113.3,112.44,113.3,20000.0,110.7255,111.4831,110.6369,111.4831,20000.0
2021-12-03 12:30:00,113.3,113.43,112.73,112.92,46644.0,111.4831,111.6111,110.9223,111.1092,46644.0
2021-12-03 13:00:00,112.68,113.75,112.49,113.66,16000.0,110.8731,111.9259,110.6861,111.8374,16000.0
2021-12-03 13:30:00,113.66,113.73,113.06,113.06,21816.0,111.8374,111.9062,111.247,111.247,21816.0
2021-12-03 14:00:00,112.95,113.78,112.9,113.71,18148.0,111.1388,111.9554,111.0896,111.8866,18148.0
2021-12-03 14:30:00,113.47,113.47,112.91,112.91,61544.0,111.6504,111.6504,111.0994,111.0994,61544.0
2021-12-03 15:00:00,112.77,113.85,112.66,113.73,31320.0,110.9616,112.0243,110.8534,111.9062,31320.0
2021-12-03 15:30:00,113.77,114.23,113.29,114.04,96944.0,111.9456,112.3982,111.4733,112.2113,96944.0
2021-12-06 09:30:00,114.13,114.44,112.64,113.31,10272.0,112.2998,112.6049,110.8337,111.493,10272.0
2021-12-06 10:00:00,113.66,114.72,113.0,114.61,17492.0,111.8374,112.8804,111.188,112.7721,17492.0
2021-12-06 10:30:00,114.61,114.72,113.69,114.58,22240.0,112.7721,112.8804,111.8669,112.7426,22240.0
2021-12-06 11:00:00,114.6,114.67,113.92,114.45,35436.0,112.7623,112.8312,112.0932,112.6147,35436.0
2021-12-06 11:30:00,114.45,114.97,114.25,114.97,31756.0,112.6147,113.1264,112.4179,113.1264,31756.0
2021-12-06 12:00:00,114.98,115.72,114.81,115.48,11736.0,113.1362,113.8643,112.9689,113.6282,11736.0
2021-12-06 12:30:00,115.58,116.13,115.58,116.02,6000.0,113.7266,114.2678,113.7266,114.1595,6000.0
2021-12-06 13:00:00,116.25,116.83,115.92,116.83,15360.0,114.3858,114.9565,114.0611,114.9565,15360.0
2021-12-06 13:30:00,116.95,116.95,116.52,116.62,12992.0,115.0746,115.0746,114.6515,114.7499,12992.0
2021-12-06 14:00:00,116.57,116.76,116.28,116.7,20088.0,114.7007,114.8877,114.4154,114.8286,20088.0
2021-12-06 14:30:00,116.7,116.82,116.45,116.82,18496.0,114.8286,114.9467,114.5826,114.9467,18496.0
2021-12-06 15:00:00,116.85,117.1,116.37,116.79,34856.0,114.9762,115.2222,114.5039,114.9172,34856.0
2021-12-06 15:30:00,116.91,117.23,116.61,116.98,81308.0,115.0353,115.3501,114.7401,115.1041,81308.0
2021-12-07 09:30:00,118.36,120.33,117.05,120.23,32468.0,116.462,118.4004,115.173,118.302,32468.0
2021-12-07 10:00:00,120.17,120.39,119.2,119.55,18220.0,118.243,118.4594,117.2885,117.6329,18220.0
2021-12-07 10:30:00,119.53,120.24,119.25,120.11,15244.0,117.6132,118.3119,117.3377,118.1839,15244.0
2021-12-07 11:00:00,120.13,120.3,119.45,119.6,2800.0,118.2036,118.3709,117.5345,117.6821,2800.0
2021-12-07 11:30:00,120.02,120.02,118.89,119.27,94172.0,118.0954,118.0954,116.9835,117.3574,94172.0
2021-12-07 12:00:00,119.35,119.73,119.3,119.56,32528.0,117.4361,117.81,117.3869,117.6428,32528.0
2021-12-07 12:30:00,119.56,119.56,119.08,119.39,14240.0,117.6428,117.6428,117.1705,117.4755,14240.0
2021-12-07 13:00:00,119.66,119.66,119.36,119.36,9328.0,117.7412,117.7412,117.446,117.446,9328.0
2021-12-07 13:30:00,119.33,119.34,118.86,119.24,7600.0,117.4164,117.4263,116.954,117.3279,7600.0
2021-12-07 14:00:00,118.93,119.36,118.93,119.36,17732.0,117.0229,117.446,117.0229,117.446,17732.0
2021-12-07 14:30:00,119.27,119.45,119.11,119.17,10876.0,117.3574,117.5345,117.2,117.259,10876.0
2021-12-07 15:00:00,119.38,119.38,118.74,118.74,11200.0,117.4656,117.4656,116.8359,116.8359,11200.0
2021-12-07 15:30:00,118.89,118.89,117.84,118.24,88396.0,116.9835,116.9835,115.9503,116.3439,88396.0
2021-12-08 09:30:00,118.95,121.55,118.67,118.82,12948.0,117.0425,119.6008,116.767,116.9146,12948.0
2021-12-08 10:00:00,118.73,119.67,118.5,118.5,8436.0,116.8261,117.751,116.5998,116.5998,8436.0
2021-12-08 10:30:00,118.76,119.1,118.27,118.89,10400.0,116.8556,117.1901,116.3734,116.9835,10400.0
2021-12-08 11:00:00,119.04,119.43,119.01,119.42,5784.0,117.1311,117.5148,117.1016,117.505,5784.0
2021-12-08 11:30:00,119.26,120.05,119.18,119.75,7600.0,117.3476,118.1249,117.2688,117.8297,7600.0
2021-12-08 12:00:00,119.66,119.83,119.49,119.83,4352.0,117.7412,117.9084,117.5739,117.9084,4352.0
2021-12-08 12:30:00,119.8,120.12,119.55,120.12,5392.0,117.8789,118.1938,117.6329,118.1938,5392.0
2021-12-08 13:00:00,120.08,120.51,120.08,120.51,6000.0,118.1544,118.5775,118.1544,118.5775,6000.0
2021-12-08 13:30:00,120.11,120.28,120.11,120.23,2000.0,118.1839,118.3512,118.1839,118.302,2000.0
2021-12-08 14:00:00,120.23,120.23,119.67,119.8,7140.0,118.302,118.302,117.751,117.8789,7140.0
2021-12-08 14:30:00,119.9,120.0,119.69,120.0,17620.0,117.9773,118.0757,117.7707,118.0757,17620.0
2021-12-08 15:00:00,119.88,120.08,119.74,119.88,7124.0,117.9576,118.1544,117.8199,117.9576,7124.0
2021-12-08 15:30:00,119.94,120.76,119.71,120.24,54216.0,118.0167,118.8235,117.7904,118.3119,54216.0
2021-12-09 09:30:00,120.43,121.46,120.24,120.33,6060.0,118.4988,119.5123,118.3119,118.4004,6060.0
2021-12-09 10:00:00,120.75,120.75,119.88,120.32,4400.0,118.8137,118.8137,117.9576,118.3906,4400.0
2021-12-09 10:30:00,119.86,120.13,119.53,119.79,5600.0,117.9379,118.2036,117.6132,117.8691,5600.0
2021-12-09 11:00:00,119.75,120.1,119.7,120.1,24780.0,117.8297,118.1741,117.7805,118.1741,24780.0
2021-12-09 11:30:00,120.23,120.23,119.36,119.36,3632.0,118.302,118.302,117.446,117.446,3632.0
2021-12-09 12:00:00,119.35,119.5,119.27,119.39,4400.0,117.4361,117.5837,117.3574,117.4755,4400.0
2021-12-09 12:30:00,119.21,119.38,119.06,119.11,4800.0,117.2984,117.4656,117.1508,117.2,4800.0
2021-12-09 13:00:00,118.92,119.07,118.85,119.07,4000.0,117.013,117.1606,116.9441,117.1606,4000.0
2021-12-09 13:30:00,119.28,119.28,118.78,118.92,4000.0,117.3672,117.3672,116.8753,117.013,4000.0
2021-12-09 14:00:00,118.86,119.04,118.65,118.65,3640.0,116.954,117.1311,116.7473,116.7473,3640.0
2021-12-09 14:30:00,118.45,118.62,118.35,118.35,4400.0,116.5506,116.7178,116.4522,116.4522,4400.0
2021-12-09 15:00:00,118.44,118.44,117.65,117.72,8800.0,116.5407,116.5407,115.7634,115.8323,8800.0
2021-12-09 15:30:00,117.79,118.07,117.33,117.63,38324.0,115.9011,116.1766,115.4485,115.7437,38324.0
2021-12-10 09:30:00,117.53,119.09,117.53,118.41,14800.0,115.6453,117.1803,115.6453,116.5112,14800.0
2021-12-10 10:00:00,119.05,119.32,118.61,118.8,3600.0,117.1409,117.4066,116.708,116.8949,3600.0
2021-12-10 10:30:00,118.94,119.02,117.71,117.84,11200.0,117.0327,117.1114,115.8224,115.9503,11200.0
2021-12-10 11:00:00,117.66,117.86,117.61,117.73,8472.0,115.7732,115.97,115.724,115.8421,8472.0
2021-12-10 11:30:00,117.67,117.95,117.5,117.89,14800.0,115.7831,116.0586,115.6158,115.9995,14800.0
2021-12-10 12:00:00,117.6,117.6,117.49,117.58,2936.0,115.7142,115.7142,115.606,115.6945,2936.0
2021-12-10 12:30:00,117.36,117.55,117.17,117.4,2400.0,115.478,115.665,115.2911,115.5174,2400.0
2021-12-10 13:00:00,117.45,117.77,117.45,117.77,4000.0,115.5666,115.8815,115.5666,115.8815,4000.0
2021-12-10 13:30:00,117.81,117.85,117.24,117.24,8228.0,115.9208,115.9602,115.36,115.36,8228.0
2021-12-10 14:00:00,117.26,117.31,116.8,116.85,6884.0,115.3796,115.4288,114.927,114.9762,6884.0
2021-12-10 14:30:00,116.93,116.97,116.44,116.48,8400.0,115.0549,115.0943,114.5728,114.6121,8400.0
2021-12-10 15:00:00,116.4,116.66,116.21,116.21,13592.0,114.5334,114.7893,114.3465,114.3465,13592.0
2021-12-10 15:30:00,116.14,116.5,116.13,116.5,74400.0,114.2776,114.6318,114.2678,114.6318,74400.0
2021-12-13 09:30:00,115.95,116.96,115.7,116.66,23956.0,114.0906,115.0844,113.8447,114.7893,23956.0
2021-12-13 10:00:00,116.75,116.97,115.66,115.78,6640.0,114.8778,115.0943,113.8053,113.9234,6640.0
2021-12-13 10:30:00,115.83,116.61,115.83,116.12,10764.0,113.9726,114.7401,113.9726,114.2579,10764.0
2021-12-13 11:00:00,116.04,116.98,115.81,116.98,10752.0,114.1792,115.1041,113.9529,115.1041,10752.0
2021-12-13 11:30:00,117.28,117.51,117.02,117.11,6428.0,115.3993,115.6256,115.1435,115.232,6428.0
2021-12-13 12:00:00,116.94,117.5,116.94,117.35,6516.0,115.0648,115.6158,115.0648,115.4682,6516.0
2021-12-13 12:30:00,117.41,117.41,116.87,116.94,5760.0,115.5272,115.5272,114.9959,115.0648,5760.0
2021-12-13 13:00:00,116.88,117.03,116.73,116.81,5376.0,115.0057,115.1533,114.8581,114.9369,5376.0
2021-12-13 13:30:00,116.83,117.49,116.8,117.49,6400.0,114.9565,115.606,114.927,115.606,6400.0
2021-12-13 14:00:00,117.42,117.42,117.15,117.36,5732.0,115.5371,115.5371,115.2714,115.478,5732.0
2021-12-13 14:30:00,117.26,117.31,117.01,117.17,3640.0,115.3796,115.4288,115.1336,115.2911,3640.0
2021-12-13 15:00:00,117.22,117.74,117.17,117.29,14060.0,115.3403,115.8519,115.2911,115.4092,14060.0
2021-12-13 15:30:00,117.46,117.99,117.38,117.72,37460.0,115.5764,116.0979,115.4977,115.8323,37460.0
2021-12-14 09:30:00,116.5,116.61,115.19,115.4,14244.0,114.6318,114.7401,113.3428,113.5495,14244.0
2021-12-14 10:00:00,115.51,115.88,114.88,115.63,11600.0,113.6577,114.0218,113.0378,113.7758,11600.0
2021-12-14 10:30:00,115.57,115.57,113.97,114.21,12836.0,113.7167,113.7167,112.1424,112.3785,12836.0
2021-12-14 11:00:00,114.22,114.75,114.18,114.32,20700.0,112.3884,112.9099,112.349,112.4868,20700.0
2021-12-14 11:30:00,114.71,115.16,114.59,115.1,5668.0,112.8705,113.3133,112.7525,113.2543,5668.0
2021-12-14 12:00:00,115.19,115.51,115.07,115.51,4000.0,113.3428,113.6577,113.2248,113.6577,4000.0
2021-12-14 12:30:00,115.42,115.67,114.74,115.11,12396.0,113.5691,113.8151,112.9,113.2641,12396.0
2021-12-14 13:00:00,115.04,115.54,114.69,115.4,13600.0,113.1952,113.6872,112.8509,113.5495,13600.0
2021-12-14 13:30:00,115.12,115.24,114.45,114.64,14840.0,113.274,113.392,112.6147,112.8017,14840.0
2021-12-14 14:00:00,114.5,115.21,114.5,115.21,27056.0,112.6639,113.3625,112.6639,113.3625,27056.0
2021-12-14 14:30:00,115.2,115.5,115.13,115.46,16800.0,113.3527,113.6479,113.2838,113.6085,16800.0
2021-12-14 15:00:00,115.61,116.14,115.55,116.11,15356.0,113.7561,114.2776,113.6971,114.2481,15356.0
2021-12-14 15:30:00,116.13,116.36,115.27,115.57,68060.0,114.2678,114.4941,113.4215,113.7167,68060.0
2021-12-15 09:30:00,116.26,116.45,116.1,116.13,6664.0,114.3957,114.5826,114.2382,114.2678,6664.0
2021-12-15 10:00:00,115.55,116.82,115.55,116.29,10972.0,113.6971,114.9467,113.6971,114.4252,10972.0
2021-12-15 10:30:00,116.28,116.71,115.83,115.83,3200.0,114.4154,114.8385,113.9726,113.9726,3200.0
2021-12-15 11:00:00,115.67,116.07,115.67,115.91,4400.0,113.8151,114.2087,113.8151,114.0513,4400.0
2021-12-15 11:30:00,116.02,116.02,115.29,115.4,11984.0,114.1595,114.1595,113.4412,113.5495,11984.0
2021-12-15 12:00:00,115.31,115.41,114.96,115.25,6000.0,113.4609,113.5593,113.1165,113.4019,6000.0
2021-12-15 12:30:00,115.43,115.74,115.27,115.37,7080.0,113.579,113.884,113.4215,113.5199,7080.0
2021-12-15 13:00:00,115.36,115.5,115.36,115.46,3200.0,113.5101,113.6479,113.5101,113.6085,3200.0
2021-12-15 13:30:00,115.73,116.79,115.73,116.79,9620.0,113.8742,114.9172,113.8742,114.9172,9620.0
2021-12-15 14:00:00,116.49,117.42,116.09,116.54,8000.0,114.622,115.5371,114.2284,114.6712,8000.0
2021-12-15 14:30:00,116.5,117.27,116.5,116.91,6800.0,114.6318,115.3895,114.6318,115.0353,6800.0
2021-12-15 15:00:00,117.81,118.41,117.81,118.23,7628.0,115.9208,116.5112,115.9208,116.3341,7628.0
2021-12-15 15:30:00,118.43,118.82,117.97,118.61,28216.0,116.5309,116.9146,116.0783,116.708,28216.0
2021-12-16 09:30:00,119.01,119.53,118.46,119.16,10744.0,117.1016,117.6132,116.5604,117.2492,10744.0
2021-12-16 10:00:00,119.05,119.24,118.61,118.95,9740.0,117.1409,117.3279,116.708,117.0425,9740.0
2021-12-16 10:30:00,119.13,119.14,117.92,117.92,10852.0,117.2197,117.2295,116.0291,116.0291,10852.0
2021-12-16 11:00:00,117.76,117.99,117.17,117.19,21132.0,115.8716,116.0979,115.2911,115.3108,21132.0
2021-12-16 11:30:00,117.13,117.36,116.61,116.61,10332.0,115.2517,115.478,114.7401,114.7401,10332.0
2021-12-16 12:00:00,116.51,116.91,115.11,115.11,12640.0,114.6417,115.0353,113.2641,113.2641,12640.0
2021-12-16 12:30:00,115.07,116.22,114.94,116.07,8860.0,113.2248,114.3563,113.0968,114.2087,8860.0
2021-12-16 13:00:00,116.19,116.98,116.11,116.7,13172.0,114.3268,115.1041,114.2481,114.8286,13172.0
2021-12-16 13:30:00,116.73,116.91,116.53,116.53,7180.0,114.8581,115.0353,114.6613,114.6613,7180.0
2021-12-16 14:00:00,116.75,116.75,116.33,116.52,6524.0,114.8778,114.8778,114.4646,114.6515,6524.0
2021-12-16 14:30:00,116.44,116.61,115.69,115.96,13976.0,114.5728,114.7401,113.8348,114.1005,13976.0
2021-12-16 15:00:00,115.93,115.93,115.37,115.77,19380.0,114.071,114.071,113.5199,113.9135,19380.0
2021-12-16 15:30:00,115.58,115.98,115.24,115.24,67496.0,113.7266,114.1202,113.392,113.392,67496.0
2021-12-17 09:30:00,115.01,115.96,113.27,115.11,105568.0,113.1657,114.1005,111.4536,113.2641,105568.0
2021-12-17 10:00:00,115.07,115.27,114.38,115.23,12880.0,113.2248,113.4215,112.5458,113.3822,12880.0
2021-12-17 10:30:00,115.08,117.03,115.05,116.92,6084.0,113.2346,115.1533,113.2051,115.0451,6084.0
2021-12-17 11:00:00,117.09,118.23,116.92,117.91,16088.0,115.2124,116.3341,115.0451,116.0192,16088.0
2021-12-17 11:30:00,117.92,117.92,116.64,117.08,13628.0,116.0291,116.0291,114.7696,115.2025,13628.0
2021-12-17 12:00:00,117.22,118.13,117.22,118.07,11972.0,115.3403,116.2357,115.3403,116.1766,11972.0
2021-12-17 12:30:00,118.54,118.63,118.04,118.21,11512.0,116.6391,116.7277,116.1471,116.3144,11512.0
2021-12-17 13:00:00,118.34,118.6,117.85,118.54,15768.0,116.4423,116.6982,115.9602,116.6391,15768.0
2021-12-17 13:30:00,118.49,118.51,118.01,118.01,14444.0,116.5899,116.6096,116.1176,116.1176,14444.0
2021-12-17 14:00:00,117.82,118.32,117.79,117.94,14992.0,115.9307,116.4226,115.9011,116.0487,14992.0
2021-12-17 14:30:00,118.03,118.6,117.79,118.02,12008.0,116.1373,116.6982,115.9011,116.1275,12008.0
2021-12-17 15:00:00,118.33,118.77,117.58,117.67,17756.0,116.4325,116.8654,115.6945,115.7831,17756.0
2021-12-17 15:30:00,117.78,118.07,117.25,117.66,82588.0,115.8913,116.1766,115.3698,115.7732,82588.0
2021-12-20 09:30:00,116.87,117.55,116.17,116.34,14288.0,114.9959,115.665,114.3071,114.4744,14288.0
2021-12-20 10:00:00,117.06,117.29,115.77,115.88,13600.0,115.1828,115.4092,113.9135,114.0218,13600.0
2021-12-20 10:30:00,115.8,115.9,115.37,115.58,12400.0,113.9431,114.0414,113.5199,113.7266,12400.0
2021-12-20 11:00:00,115.55,115.58,115.2,115.37,5600.0,113.6971,113.7266,113.3527,113.5199,5600.0
2021-12-20 11:30:00,115.39,116.64,115.38,116.64,7000.0,113.5396,114.7696,113.5298,114.7696,7000.0
2021-12-20 12:00:00,116.58,116.67,115.83,115.83,6620.0,114.7105,114.7991,113.9726,113.9726,6620.0
2021-12-20 12:30:00,115.72,115.75,115.29,115.43,8800.0,113.8643,113.8939,113.4412,113.579,8800.0
2021-12-20 13:00:00,115.3,115.85,114.99,115.45,8000.0,113.4511,113.9922,113.146,113.5987,8000.0
2021-12-20 13:30:00,115.44,115.84,115.33,115.73,13200.0,113.5888,113.9824,113.4806,113.8742,13200.0
2021-12-20 14:00:00,115.59,115.84,115.34,115.54,9480.0,113.7364,113.9824,113.4904,113.6872,9480.0
2021-12-20 14:30:00,115.45,115.98,115.17,115.69,10800.0,113.5987,114.1202,113.3232,113.8348,10800.0
2021-12-20 15:00:00,115.83,116.79,115.83,116.52,20308.0,113.9726,114.9172,113.9726,114.6515,20308.0
2021-12-20 15:30:00,116.42,116.59,116.0,116.3,53788.0,114.5531,114.7204,114.1398,114.435,53788.0
2021-12-21 09:30:00,116.78,117.26,116.64,116.86,4888.0,114.9073,115.3796,114.7696,114.9861,4888.0
2021-12-21 10:00:00,116.63,117.3,116.35,116.35,4400.0,114.7597,115.419,114.4842,114.4842,4400.0
2021-12-21 10:30:00,116.14,116.7,116.12,116.7,5600.0,114.2776,114.8286,114.2579,114.8286,5600.0
2021-12-21 11:00:00,116.47,116.9,116.42,116.61,13652.0,114.6023,115.0254,114.5531,114.7401,13652.0
2021-12-21 11:30:00,117.21,117.42,117.21,117.4,3296.0,115.3304,115.5371,115.3304,115.5174,3296.0
2021-12-21 12:00:00,117.34,117.45,117.22,117.45,3264.0,115.4584,115.5666,115.3403,115.5666,3264.0
2021-12-21 12:30:00,117.7,118.31,117.7,118.23,8940.0,115.8126,116.4128,115.8126,116.3341,8940.0
2021-12-21 13:00:00,118.25,118.5,118.23,118.5,7200.0,116.3538,116.5998,116.3341,116.5998,7200.0
2021-12-21 13:30:00,118.97,119.04,118.68,118.68,4448.0,117.0622,117.1311,116.7769,116.7769,4448.0
2021-12-21 14:00:00,118.79,119.05,118.57,118.67,16372.0,116.8851,117.1409,116.6686,116.767,16372.0
2021-12-21 14:30:00,118.86,119.67,118.86,119.67,17040.0,116.954,117.751,116.954,117.751,17040.0
2021-12-21 15:00:00,119.58,119.91,119.48,119.74,54200.0,117.6624,117.9871,117.564,117.8199,54200.0
2021-12-21 15:30:00,119.74,120.19,119.42,119.94,48128.0,117.8199,118.2627,117.505,118.0167,48128.0
2021-12-22 09:30:00,119.77,120.76,119.77,119.91,6836.0,117.8494,118.8235,117.8494,117.9871,6836.0
2021-12-22 10:00:00,120.04,120.7,119.19,120.7,6844.0,118.1151,118.7645,117.2787,118.7645,6844.0
2021-12-22 10:30:00,120.63,121.3,120.63,120.99,5600.0,118.6956,119.3549,118.6956,119.0498,5600.0
2021-12-22 11:00:00,120.71,121.24,120.56,120.76,4800.0,118.7743,119.2958,118.6267,118.8235,4800.0
2021-12-22 11:30:00,120.93,121.27,120.63,121.27,15260.0,118.9908,119.3253,118.6956,119.3253,15260.0
2021-12-22 12:00:00,121.21,121.29,120.81,121.25,8424.0,119.2663,119.345,118.8727,119.3057,8424.0
2021-12-22 12:30:00,121.3,121.52,121.06,121.42,7412.0,119.3549,119.5713,119.1187,119.4729,7412.0
2021-12-22 13:00:00,121.29,121.7,121.29,121.54,14420.0,119.345,119.7484,119.345,119.591,14420.0
2021-12-22 13:30:00,121.92,121.92,121.43,121.9,10260.0,119.9649,119.9649,119.4828,119.9452,10260.0
2021-12-22 14:00:00,121.68,121.96,121.51,121.64,9320.0,119.7288,120.0043,119.5615,119.6894,9320.0
2021-12-22 14:30:00,121.89,122.02,121.82,121.91,15000.0,119.9354,120.0633,119.8665,119.9551,15000.0
2021-12-22 15:00:00,122.17,122.36,121.96,122.08,10720.0,120.2109,120.3979,120.0043,120.1223,10720.0
2021-12-22 15:30:00,122.2,122.95,121.96,122.55,39676.0,120.2404,120.9784,120.0043,120.5848,39676.0
2021-12-23 09:30:00,123.07,124.22,123.07,124.08,11224.0,121.0965,122.228,121.0965,122.0903,11224.0
2021-12-23 10:00:00,123.97,124.22,123.55,123.64,6000.0,121.982,122.228,121.5688,121.6573,6000.0
2021-12-23 10:30:00,123.83,124.63,123.83,124.42,9644.0,121.8443,122.6315,121.8443,122.4248,9644.0
2021-12-23 11:00:00,124.63,124.63,124.31,124.53,8400.0,122.6315,122.6315,122.3166,122.5331,8400.0
2021-12-23 11:30:00,124.4,124.57,124.39,124.57,2400.0,122.4051,122.5724,122.3953,122.5724,2400.0
2021-12-23 12:00:00,124.37,124.37,123.98,124.27,7084.0,122.3756,122.3756,121.9919,122.2772,7084.0
2021-12-23 12:30:00,124.25,124.39,124.2,124.35,11388.0,122.2575,122.3953,122.2083,122.3559,11388.0
2021-12-23 13:00:00,124.22,124.3,123.83,123.83,3200.0,122.228,122.3067,121.8443,121.8443,3200.0
2021-12-23 13:30:00,123.66,123.66,123.47,123.53,2800.0,121.677,121.677,121.4901,121.5491,2800.0
2021-12-23 14:00:00,123.66,124.06,123.66,124.03,7200.0,121.677,122.0706,121.677,122.0411,7200.0
2021-12-23 14:30:00,123.99,124.12,123.77,124.02,14000.0,122.0017,122.1296,121.7852,122.0312,14000.0
2021-12-23 15:00:00,124.06,124.58,123.94,124.44,12868.0,122.0706,122.5823,121.9525,122.4445,12868.0
2021-12-23 15:30:00,124.37,124.57,123.74,123.74,30264.0,122.3756,122.5724,121.7557,121.7557,30264.0
2021-12-27 09:30:00,124.0,124.66,124.0,124.66,6828.0,122.0116,122.661,122.0116,122.661,6828.0
2021-12-27 10:00:00,124.75,125.15,124.75,125.15,1600.0,122.7495,123.1431,122.7495,123.1431,1600.0
2021-12-27 10:30:00,125.0,125.1,124.68,124.68,8472.0,122.9955,123.0939,122.6807,122.6807,8472.0
2021-12-27 11:00:00,124.82,124.88,124.23,124.23,3600.0,122.8184,122.8774,122.2379,122.2379,3600.0
2021-12-27 11:30:00,124.19,124.39,124.04,124.04,27560.0,122.1985,122.3953,122.0509,122.0509,27560.0
2021-12-27 12:00:00,124.24,124.68,124.24,124.66,10800.0,122.2477,122.6807,122.2477,122.661,10800.0
2021-12-27 12:30:00,124.83,124.91,124.7,124.86,3252.0,122.8282,122.907,122.7003,122.8578,3252.0
2021-12-27 13:00:00,124.57,124.67,124.5,124.67,2000.0,122.5724,122.6708,122.5035,122.6708,2000.0
2021-12-27 13:30:00,124.77,124.77,124.71,124.71,1620.0,122.7692,122.7692,122.7102,122.7102,1620.0
2021-12-27 14:00:00,124.56,124.99,124.56,124.81,3200.0,122.5626,122.9857,122.5626,122.8086,3200.0
2021-12-27 14:30:00,124.81,124.81,124.61,124.64,2400.0,122.8086,122.8086,122.6118,122.6413,2400.0
2021-12-27 15:00:00,124.61,124.85,124.55,124.81,3600.0,122.6118,122.8479,122.5527,122.8086,3600.0
2021-12-27 15:30:00,124.86,125.17,124.48,125.16,22996.0,122.8578,123.1628,122.4839,123.153,22996.0
2021-12-28 09:30:00,125.55,125.55,124.83,124.94,5016.0,123.5367,123.5367,122.8282,122.9365,5016.0
2021-12-28 10:00:00,125.2,125.2,124.04,124.04,2800.0,123.1923,123.1923,122.0509,122.0509,2800.0
2021-12-28 10:30:00,124.33,124.38,123.91,123.97,3200.0,122.3363,122.3855,121.923,121.982,3200.0
2021-12-28 11:00:00,123.82,123.82,123.3,123.31,6000.0,121.8344,121.8344,121.3228,121.3326,6000.0
2021-12-28 11:30:00,123.32,123.51,123.17,123.17,2948.0,121.3425,121.5294,121.1949,121.1949,2948.0
2021-12-28 12:00:00,123.14,123.28,122.95,123.08,9744.0,121.1653,121.3031,120.9784,121.1063,9744.0
2021-12-28 12:30:00,123.04,123.11,122.79,122.98,5528.0,121.067,121.1358,120.821,121.0079,5528.0
2021-12-28 13:00:00,123.0,123.33,122.88,123.16,3600.0,121.0276,121.3523,120.9095,121.185,3600.0
2021-12-28 13:30:00,123.21,123.52,123.13,123.51,5200.0,121.2342,121.5393,121.1555,121.5294,5200.0
2021-12-28 14:00:00,123.42,123.75,123.12,123.75,4000.0,121.4409,121.7656,121.1457,121.7656,4000.0
2021-12-28 14:30:00,123.84,123.9,123.7,123.87,6400.0,121.8541,121.9132,121.7164,121.8836,6400.0
2021-12-28 15:00:00,123.89,124.06,123.52,123.7,6880.0,121.9033,122.0706,121.5393,121.7164,6880.0
2021-12-28 15:30:00,123.81,124.46,123.64,124.45,40048.0,121.8246,122.4642,121.6573,122.4543,40048.0
2021-12-29 09:30:00,124.67,124.85,123.43,123.43,8260.0,122.6708,122.8479,121.4507,121.4507,8260.0
2021-12-29 10:00:00,124.36,124.36,123.75,124.03,6716.0,122.3658,122.3658,121.7656,122.0411,6716.0
2021-12-29 10:30:00,124.08,124.45,123.76,124.34,16664.0,122.0903,122.4543,121.7754,122.3461,16664.0
2021-12-29 11:00:00,123.9,124.0,123.9,123.97,1404.0,121.9132,122.0116,121.9132,121.982,1404.0
2021-12-29 11:30:00,123.91,124.36,123.91,123.98,20412.0,121.923,122.3658,121.923,121.9919,20412.0
2021-12-29 12:00:00,124.33,124.33,123.96,124.27,6000.0,122.3363,122.3363,121.9722,122.2772,6000.0
2021-12-29 12:30:00,124.03,124.42,124.03,124.33,5600.0,122.0411,122.4248,122.0411,122.3363,5600.0
2021-12-29 13:00:00,124.43,124.44,123.86,123.86,16744.0,122.4347,122.4445,121.8738,121.8738,16744.0
2021-12-29 13:30:00,123.89,124.2,123.62,124.2,3600.0,121.9033,122.2083,121.6377,122.2083,3600.0
2021-12-29 14:00:00,124.22,124.8,124.22,124.74,10068.0,122.228,122.7987,122.228,122.7397,10068.0
2021-12-29 14:30:00,124.75,125.2,124.74,125.2,2400.0,122.7495,123.1923,122.7397,123.1923,2400.0
2021-12-29 15:00:00,125.09,125.37,125.01,125.37,11200.0,123.0841,123.3596,123.0054,123.3596,11200.0
2021-12-29 15:30:00,125.36,125.75,125.21,125.68,37472.0,123.3497,123.7335,123.2022,123.6646,37472.0
2021-12-30 09:30:00,125.41,126.75,125.41,126.33,7380.0,123.3989,124.7175,123.3989,124.3042,7380.0
2021-12-30 10:00:00,126.48,127.16,126.48,126.88,4000.0,124.4518,125.1209,124.4518,124.8454,4000.0
2021-12-30 10:30:00,127.32,127.75,127.22,127.65,23872.0,125.2783,125.7014,125.1799,125.603,23872.0
2021-12-30 11:00:00,127.65,127.78,127.49,127.63,8244.0,125.603,125.7309,125.4456,125.5833,8244.0
2021-12-30 11:30:00,127.64,127.65,127.33,127.33,3508.0,125.5932,125.603,125.2882,125.2882,3508.0
2021-12-30 12:00:00,127.37,127.37,127.12,127.12,2740.0,125.3275,125.3275,125.0815,125.0815,2740.0
2021-12-30 12:30:00,127.3,127.46,127.3,127.45,4400.0,125.2586,125.4161,125.2586,125.4062,4400.0
2021-12-30 13:00:00,127.65,127.68,127.58,127.68,2000.0,125.603,125.6325,125.5341,125.6325,2000.0
2021-12-30 13:30:00,127.74,127.86,127.71,127.82,1644.0,125.6916,125.8097,125.6621,125.7703,1644.0
2021-12-30 14:00:00,127.64,127.64,127.3,127.62,3600.0,125.5932,125.5932,125.2586,125.5735,3600.0
2021-12-30 14:30:00,127.62,127.79,127.62,127.73,4400.0,125.5735,125.7408,125.5735,125.6817,4400.0
2021-12-30 15:00:00,127.65,127.71,127.06,127.32,9960.0,125.603,125.6621,125.0225,125.2783,9960.0
2021-12-30 15:30:00,127.21,127.34,127.05,127.33,32352.0,125.1701,125.298,125.0126,125.2882,32352.0
2021-12-31 09:30:00,127.04,127.95,127.04,127.95,4572.0,125.0028,125.8982,125.0028,125.8982,4572.0
2021-12-31 10:00:00,128.06,128.86,127.66,128.86,15000.0,126.0065,126.7936,125.6129,126.7936,15000.0
2021-12-31 10:30:00,128.76,128.95,128.2,128.75,17868.0,126.6952,126.8822,126.1442,126.6854,17868.0
2021-12-31 11:00:00,128.93,129.2,128.85,129.07,11276.0,126.8625,127.1282,126.7838,127.0003,11276.0
2021-12-31 11:30:00,129.18,129.45,129.01,129.14,12384.0,127.1085,127.3742,126.9412,127.0691,12384.0
2021-12-31 12:00:00,129.23,129.58,129.19,129.31,15392.0,127.1577,127.5021,127.1183,127.2364,15392.0
2021-12-31 12:30:00,129.34,129.54,129.14,129.52,12304.0,127.2659,127.4627,127.0691,127.443,12304.0
2021-12-31 13:00:00,129.77,130.23,129.75,130.01,10264.0,127.689,128.1417,127.6694,127.9252,10264.0
2021-12-31 13:30:00,129.99,130.09,129.83,129.89,8532.0,127.9055,128.0039,127.7481,127.8071,8532.0
2021-12-31 14:00:00,129.91,130.45,129.91,130.45,17124.0,127.8268,128.3581,127.8268,128.3581,17124.0
2021-12-31 14:30:00,130.34,130.74,130.31,130.38,13200.0,128.2499,128.6435,128.2204,128.2892,13200.0
2021-12-31 15:00:00,130.45,130.54,130.07,130.14,35516.0,128.3581,128.4467,127.9842,128.0531,35516.0
2021-12-31 15:30:00,130.22,130.48,129.08,129.47,168548.0,128.1318,128.3876,127.0101,127.3938,168548.0
2022-01-03 09:30:00,128.96,129.76,125.82,125.82,46720.0,126.892,127.6792,123.8024,123.8024,46720.0
2022-01-03 10:00:00,125.96,126.25,124.69,124.69,20512.0,123.9401,124.2255,122.6905,122.6905,20512.0
2022-01-03 10:30:00,124.63,125.33,123.7,125.03,23856.0,122.6315,123.3202,121.7164,123.025,23856.0
2022-01-03 11:00:00,124.72,125.03,123.53,123.61,14460.0,122.72,123.025,121.5491,121.6278,14460.0
2022-01-03 11:30:00,123.92,124.14,123.2,123.41,21760.0,121.9328,122.1493,121.2244,121.431,21760.0
2022-01-03 12:00:00,123.19,123.39,122.9,123.04,21200.0,121.2145,121.4113,120.9292,121.067,21200.0
2022-01-03 12:30:00,123.07,123.08,122.06,122.2,18708.0,121.0965,121.1063,120.1027,120.2404,18708.0
2022-01-03 13:00:00,122.14,122.77,122.1,122.66,51716.0,120.1814,120.8013,120.142,120.693,51716.0
2022-01-03 13:30:00,122.62,123.03,122.45,122.99,17924.0,120.6537,121.0571,120.4864,121.0178,17924.0
2022-01-03 14:00:00,123.04,123.47,122.77,122.77,15384.0,121.067,121.4901,120.8013,120.8013,15384.0
2022-01-03 14:30:00,122.8,122.8,121.94,121.95,21356.0,120.8308,120.8308,119.9846,119.9944,21356.0
2022-01-03 15:00:00,122.08,122.44,121.8,122.0,34188.0,120.1223,120.4766,119.8468,120.0436,34188.0
2022-01-03 15:30:00,122.03,122.38,121.33,121.95,86972.0,120.0731,120.4175,119.3844,119.9944,86972.0
2022-01-04 09:30:00,121.3,121.3,118.73,118.73,85160.0,119.3549,119.3549,116.8261,116.8261,85160.0
2022-01-04 10:00:00,118.39,118.99,118.08,118.65,18116.0,116.4915,117.0819,116.1865,116.7473,18116.0
2022-01-04 10:30:00,118.74,118.99,118.19,118.98,24784.0,116.8359,117.0819,116.2947,117.0721,24784.0
2022-01-04 11:00:00,119.02,119.24,118.47,118.94,131628.0,117.1114,117.3279,116.5702,117.0327,131628.0
2022-01-04 11:30:00,118.94,119.71,118.7,119.57,41952.0,117.0327,117.7904,116.7965,117.6526,41952.0
2022-01-04 12:00:00,119.55,119.66,118.73,118.78,31172.0,117.6329,117.7412,116.8261,116.8753,31172.0
2022-01-04 12:30:00,118.75,119.21,118.32,118.33,55724.0,116.8457,117.2984,116.4226,116.4325,55724.0
2022-01-04 13:00:00,118.33,118.88,118.31,118.52,61316.0,116.4325,116.9737,116.4128,116.6194,61316.0
2022-01-04 13:30:00,118.44,118.45,116.57,117.03,25560.0,116.5407,116.5506,114.7007,115.1533,25560.0
2022-01-04 14:00:00,117.01,117.08,115.97,115.97,67736.0,115.1336,115.2025,114.1103,114.1103,67736.0
2022-01-04 14:30:00,116.04,117.26,116.04,117.03,57920.0,114.1792,115.3796,114.1792,115.1533,57920.0
2022-01-04 15:00:00,117.12,117.59,117.12,117.53,15420.0,115.2419,115.7043,115.2419,115.6453,15420.0
2022-01-04 15:30:00,117.54,117.99,117.0,117.0,107856.0,115.6551,116.0979,115.1238,115.1238,107856.0
2022-01-05 09:30:00,116.63,117.47,115.5,115.5,24896.0,114.7597,115.5863,113.6479,113.6479,24896.0
2022-01-05 10:00:00,115.42,115.69,114.06,114.46,44748.0,113.5691,113.8348,112.231,112.6245,44748.0
2022-01-05 10:30:00,114.38,115.29,114.22,115.25,18284.0,112.5458,113.4412,112.3884,113.4019,18284.0
2022-01-05 11:00:00,115.08,115.76,114.45,114.61,22040.0,113.2346,113.9037,112.6147,112.7721,22040.0
2022-01-05 11:30:00,114.57,114.57,113.38,113.68,46980.0,112.7328,112.7328,111.5619,111.857,46980.0
2022-01-05 12:00:00,113.57,113.87,113.03,113.04,65652.0,111.7488,112.044,111.2175,111.2273,65652.0
2022-01-05 12:30:00,112.99,113.68,112.74,112.94,75788.0,111.1781,111.857,110.9321,111.1289,75788.0
2022-01-05 13:00:00,112.83,113.49,112.35,112.75,85728.0,111.0207,111.6701,110.5484,110.942,85728.0
2022-01-05 13:30:00,112.9,112.9,111.89,112.38,24136.0,111.0896,111.0896,110.0958,110.5779,24136.0
2022-01-05 14:00:00,113.09,113.27,110.9,110.9,41508.0,111.2765,111.4536,109.1216,109.1216,41508.0
2022-01-05 14:30:00,111.05,111.05,109.6,109.78,75396.0,109.2692,109.2692,107.8425,108.0196,75396.0
2022-01-05 15:00:00,109.7,109.75,108.33,108.73,139548.0,107.9409,107.9901,106.5928,106.9864,139548.0
2022-01-05 15:30:00,108.51,109.89,108.36,108.62,166500.0,106.77,108.1278,106.6224,106.8782,166500.0
2022-01-06 09:30:00,107.29,108.27,105.63,105.63,33012.0,105.5695,106.5338,103.9361,103.9361,33012.0
2022-01-06 10:00:00,105.59,106.81,104.83,106.77,53064.0,103.8968,105.0972,103.149,105.0579,53064.0
2022-01-06 10:30:00,107.13,108.41,107.06,108.06,47160.0,105.4121,106.6716,105.3432,106.3272,47160.0
2022-01-06 11:00:00,107.8,108.39,107.08,107.4,59860.0,106.0713,106.6519,105.3629,105.6778,59860.0
2022-01-06 11:30:00,107.47,108.74,107.2,108.53,25204.0,105.7466,106.9963,105.481,106.7896,25204.0
2022-01-06 12:00:00,108.64,108.74,107.62,107.79,15612.0,106.8979,106.9963,105.8942,106.0615,15612.0
2022-01-06 12:30:00,107.71,107.98,107.4,107.4,10000.0,105.9828,106.2485,105.6778,105.6778,10000.0
2022-01-06 13:00:00,107.43,107.58,106.95,106.95,42824.0,105.7073,105.8549,105.235,105.235,42824.0
2022-01-06 13:30:00,107.05,107.33,106.86,107.32,7600.0,105.3334,105.6089,105.1464,105.599,7600.0
2022-01-06 14:00:00,107.22,107.85,107.11,107.56,12212.0,105.5006,106.1205,105.3924,105.8352,12212.0
2022-01-06 14:30:00,107.56,107.82,107.07,107.23,31248.0,105.8352,106.091,105.353,105.5105,31248.0
2022-01-06 15:00:00,107.14,107.14,106.23,106.79,44340.0,105.4219,105.4219,104.5265,105.0775,44340.0
2022-01-06 15:30:00,106.85,106.87,106.11,106.64,103904.0,105.1366,105.1563,104.4084,104.9299,103904.0
2022-01-07 09:30:00,106.22,106.59,105.03,105.66,9396.0,104.5167,104.8807,103.3458,103.9657,9396.0
2022-01-07 10:00:00,105.9,106.02,104.2,104.2,12800.0,104.2018,104.3199,102.5291,102.5291,12800.0
2022-01-07 10:30:00,104.21,104.21,102.96,103.27,57052.0,102.5389,102.5389,101.309,101.614,57052.0
2022-01-07 11:00:00,103.07,104.38,102.94,104.37,26016.0,101.4172,102.7062,101.2893,102.6963,26016.0
2022-01-07 11:30:00,104.11,104.91,103.95,104.32,49544.0,102.4405,103.2277,102.2831,102.6471,49544.0
2022-01-07 12:00:00,104.29,104.92,104.0,104.73,59528.0,102.6176,103.2375,102.3323,103.0506,59528.0
2022-01-07 12:30:00,104.8,105.02,104.54,104.54,28464.0,103.1194,103.3359,102.8636,102.8636,28464.0
2022-01-07 13:00:00,104.48,104.82,104.29,104.48,23088.0,102.8046,103.1391,102.6176,102.8046,23088.0
2022-01-07 13:30:00,104.48,104.58,104.35,104.48,21428.0,102.8046,102.903,102.6767,102.8046,21428.0
2022-01-07 14:00:00,104.43,104.65,104.05,104.12,15048.0,102.7554,102.9719,102.3815,102.4503,15048.0
2022-01-07 14:30:00,103.99,104.53,103.99,104.53,9252.0,102.3224,102.8538,102.3224,102.8538,9252.0
2022-01-07 15:00:00,104.54,104.63,103.78,103.83,16600.0,102.8636,102.9522,102.1158,102.165,16600.0
2022-01-07 15:30:00,103.83,104.35,103.79,103.79,63548.0,102.165,102.6767,102.1256,102.1256,63548.0
2022-01-10 09:30:00,101.76,101.83,100.27,101.13,42432.0,100.1282,100.1971,98.6621,99.5083,42432.0
2022-01-10 10:00:00,101.02,101.83,100.58,101.51,67716.0,99.4001,100.1971,98.9671,99.8822,67716.0
2022-01-10 10:30:00,101.35,101.89,101.26,101.85,17112.0,99.7248,100.2561,99.6362,100.2168,17112.0
2022-01-10 11:00:00,101.61,102.92,101.38,102.84,8872.0,99.9806,101.2696,99.7543,101.1909,8872.0
2022-01-10 11:30:00,102.74,103.41,102.38,102.61,15128.0,101.0925,101.7517,100.7383,100.9646,15128.0
2022-01-10 12:00:00,102.73,102.75,102.13,102.24,9328.0,101.0826,101.1023,100.4923,100.6005,9328.0
2022-01-10 12:30:00,102.27,102.77,102.13,102.3,15320.0,100.63,101.122,100.4923,100.6595,15320.0
2022-01-10 13:00:00,102.41,103.25,102.36,103.25,3624.0,100.7678,101.5943,100.7186,101.5943,3624.0
2022-01-10 13:30:00,103.25,103.67,102.89,103.67,23712.0,101.5943,102.0076,101.2401,102.0076,23712.0
2022-01-10 14:00:00,103.85,105.09,103.64,105.07,22840.0,102.1847,103.4048,101.978,103.3851,22840.0
2022-01-10 14:30:00,105.04,105.04,104.58,104.93,14000.0,103.3556,103.3556,102.903,103.2474,14000.0
2022-01-10 15:00:00,105.04,106.1,104.83,105.91,56812.0,103.3556,104.3986,103.149,104.2116,56812.0
2022-01-10 15:30:00,105.7,107.49,105.52,107.07,183420.0,104.005,105.7663,103.8279,105.353,183420.0
2022-01-11 09:30:00,106.89,107.29,105.27,105.3,31332.0,105.1759,105.5695,103.5819,103.6114,31332.0
2022-01-11 10:00:00,105.65,106.25,105.57,105.83,6800.0,103.9558,104.5462,103.8771,104.1329,6800.0
2022-01-11 10:30:00,105.78,106.1,104.8,104.91,45636.0,104.0837,104.3986,103.1194,103.2277,45636.0
2022-01-11 11:00:00,105.08,106.74,104.96,106.73,17944.0,103.395,105.0283,103.2769,105.0185,17944.0
2022-01-11 11:30:00,106.79,107.8,106.78,107.63,32632.0,105.0775,106.0713,105.0677,105.9041,32632.0
2022-01-11 12:00:00,107.63,107.89,106.93,106.96,38788.0,105.9041,106.1599,105.2153,105.2448,38788.0
2022-01-11 12:30:00,107.11,107.28,106.96,107.11,15508.0,105.3924,105.5597,105.2448,105.3924,15508.0
2022-01-11 13:00:00,107.23,108.04,107.23,108.02,9292.0,105.5105,106.3075,105.5105,106.2878,9292.0
2022-01-11 13:30:00,108.21,108.21,107.76,108.16,23884.0,106.4748,106.4748,106.032,106.4256,23884.0
2022-01-11 14:00:00,108.17,108.35,108.04,108.09,23648.0,106.4354,106.6125,106.3075,106.3567,23648.0
2022-01-11 14:30:00,108.06,108.35,107.98,108.19,27056.0,106.3272,106.6125,106.2485,106.4551,27056.0
2022-01-11 15:00:00,108.25,108.44,108.18,108.29,11596.0,106.5141,106.7011,106.4452,106.5535,11596.0
2022-01-11 15:30:00,108.23,108.47,107.79,108.06,71352.0,106.4944,106.7306,106.0615,106.3272,71352.0
2022-01-12 09:30:00,108.1,108.54,107.67,108.17,27032.0,106.3665,106.7995,105.9434,106.4354,27032.0
2022-01-12 10:00:00,108.42,109.49,108.31,108.6,33908.0,106.6814,107.7342,106.5732,106.8585,33908.0
2022-01-12 10:30:00,108.48,108.97,107.57,107.58,52764.0,106.7404,107.2226,105.845,105.8549,52764.0
2022-01-12 11:00:00,107.67,107.68,105.58,105.58,49192.0,105.9434,105.9533,103.8869,103.8869,49192.0
2022-01-12 11:30:00,105.65,105.8,105.28,105.74,20056.0,103.9558,104.1034,103.5917,104.0444,20056.0
2022-01-12 12:00:00,105.93,106.44,105.67,106.29,18264.0,104.2313,104.7331,103.9755,104.5856,18264.0
2022-01-12 12:30:00,106.13,106.52,106.13,106.31,12400.0,104.4281,104.8119,104.4281,104.6052,12400.0
2022-01-12 13:00:00,106.2,106.37,105.82,105.82,12000.0,104.497,104.6643,104.1231,104.1231,12000.0
2022-01-12 13:30:00,105.59,106.02,105.44,105.96,12016.0,103.8968,104.3199,103.7492,104.2608,12016.0
2022-01-12 14:00:00,105.99,106.0,105.59,106.0,12000.0,104.2904,104.3002,103.8968,104.3002,12000.0
2022-01-12 14:30:00,106.15,106.25,105.84,106.17,5600.0,104.4478,104.5462,104.1428,104.4675,5600.0
2022-01-12 15:00:00,106.17,106.58,105.86,106.42,22292.0,104.4675,104.8709,104.1624,104.7135,22292.0
2022-01-12 15:30:00,106.4,107.17,106.4,107.16,84440.0,104.6938,105.4514,104.6938,105.4416,84440.0
2022-01-13 09:30:00,106.89,106.97,104.11,104.15,36368.0,105.1759,105.2546,102.4405,102.4799,36368.0
2022-01-13 10:00:00,104.1,104.1,102.25,102.47,58836.0,102.4307,102.4307,100.6103,100.8268,58836.0
2022-01-13 10:30:00,102.19,102.25,100.95,101.97,53708.0,100.5513,100.6103,99.3312,100.3348,53708.0
2022-01-13 11:00:00,102.17,102.17,101.4,101.95,25460.0,100.5316,100.5316,99.774,100.3151,25460.0
2022-01-13 11:30:00,102.14,102.28,101.1,101.16,106896.0,100.5021,100.6399,99.4788,99.5378,106896.0
2022-01-13 12:00:00,100.77,101.03,99.76,100.0,38176.0,99.1541,99.4099,98.1603,98.3964,38176.0
2022-01-13 12:30:00,99.99,100.51,99.84,100.51,12628.0,98.3866,98.8982,98.239,98.8982,12628.0
2022-01-13 13:00:00,100.25,100.89,100.25,100.83,73340.0,98.6424,99.2721,98.6424,99.2131,73340.0
2022-01-13 13:30:00,100.74,101.05,100.72,101.05,4528.0,99.1246,99.4296,99.1049,99.4296,4528.0
2022-01-13 14:00:00,101.11,101.29,100.81,100.81,16892.0,99.4886,99.6657,99.1934,99.1934,16892.0
2022-01-13 14:30:00,100.74,100.74,100.26,100.73,16432.0,99.1246,99.1246,98.6522,99.1147,16432.0
2022-01-13 15:00:00,100.35,100.35,99.77,100.0,27896.0,98.7408,98.7408,98.1701,98.3964,27896.0
2022-01-13 15:30:00,100.11,100.16,99.14,99.42,69316.0,98.5047,98.5539,97.5502,97.8257,69316.0
2022-01-14 09:30:00,99.0,100.5,99.0,99.87,80084.0,97.4125,98.8884,97.4125,98.2685,80084.0
2022-01-14 10:00:00,99.53,99.68,98.69,99.27,17632.0,97.934,98.0815,97.1074,97.6781,17632.0
2022-01-14 10:30:00,98.62,99.04,97.99,97.99,12864.0,97.0385,97.4518,96.4186,96.4186,12864.0
2022-01-14 11:00:00,98.0,98.25,97.09,97.48,40324.0,96.4285,96.6745,95.5331,95.9168,40324.0
2022-01-14 11:30:00,97.33,97.73,97.1,97.28,39092.0,95.7692,96.1628,95.5429,95.72,39092.0
2022-01-14 12:00:00,97.0,97.19,96.78,97.04,17512.0,95.4445,95.6315,95.2281,95.4839,17512.0
2022-01-14 12:30:00,97.27,97.41,96.7,96.7,10592.0,95.7102,95.8479,95.1493,95.1493,10592.0
2022-01-14 13:00:00,96.77,96.81,95.8,95.8,35496.0,95.2182,95.2576,94.2638,94.2638,35496.0
2022-01-14 13:30:00,95.87,96.69,95.78,96.58,35356.0,94.3326,95.1395,94.2441,95.0313,35356.0
2022-01-14 14:00:00,97.07,97.17,96.37,96.67,33848.0,95.5134,95.6118,94.8246,95.1198,33848.0
2022-01-14 14:30:00,96.87,97.52,96.73,96.81,45004.0,95.3166,95.9562,95.1789,95.2576,45004.0
2022-01-14 15:00:00,96.78,97.55,96.77,97.39,45176.0,95.2281,95.9857,95.2182,95.8283,45176.0
2022-01-14 15:30:00,97.46,97.77,97.27,97.66,124816.0,95.8971,96.2022,95.7102,96.0939,124816.0
2022-01-18 09:30:00,95.71,95.71,93.89,95.01,32064.0,94.1752,94.1752,92.3844,93.4864,32064.0
2022-01-18 10:00:00,95.22,96.09,94.92,95.58,29588.0,93.6931,94.5491,93.3979,94.0473,29588.0
2022-01-18 10:30:00,95.59,95.72,94.7,94.81,31832.0,94.0571,94.1851,93.1814,93.2896,31832.0
2022-01-18 11:00:00,94.81,95.24,94.68,94.76,26208.0,93.2896,93.7127,93.1617,93.2404,26208.0
2022-01-18 11:30:00,94.65,95.98,94.5,95.59,16880.0,93.1322,94.4409,92.9846,94.0571,16880.0
2022-01-18 12:00:00,95.83,95.95,95.42,95.83,18748.0,94.2933,94.4114,93.8899,94.2933,18748.0
2022-01-18 12:30:00,95.74,96.07,95.64,95.64,20472.0,94.2047,94.5294,94.1063,94.1063,20472.0
2022-01-18 13:00:00,95.57,95.8,95.36,95.55,12820.0,94.0375,94.2638,93.8308,94.0178,12820.0
2022-01-18 13:30:00,95.55,95.97,95.54,95.61,9960.0,94.0178,94.431,94.0079,94.0768,9960.0
2022-01-18 14:00:00,95.53,95.92,95.5,95.5,8900.0,93.9981,94.3818,93.9686,93.9686,8900.0
2022-01-18 14:30:00,95.44,95.86,95.44,95.76,45484.0,93.9095,94.3228,93.9095,94.2244,45484.0
2022-01-18 15:00:00,95.64,95.76,94.78,95.24,27076.0,94.1063,94.2244,93.2601,93.7127,27076.0
2022-01-18 15:30:00,95.19,95.19,94.6,94.7,131740.0,93.6635,93.6635,93.083,93.1814,131740.0
2022-01-19 09:30:00,95.13,97.54,94.51,96.74,51492.0,93.6045,95.9759,92.9945,95.1887,51492.0
2022-01-19 10:00:00,97.01,97.74,96.86,97.28,15688.0,95.4544,96.1727,95.3068,95.72,15688.0
2022-01-19 10:30:00,96.92,96.92,95.6,96.26,98824.0,95.3658,95.3658,94.067,94.7164,98824.0
2022-01-19 11:00:00,96.06,96.22,95.17,95.6,14888.0,94.5196,94.677,93.6439,94.067,14888.0
2022-01-19 11:30:00,95.92,96.36,95.41,96.3,28028.0,94.3818,94.8148,93.88,94.7557,28028.0
2022-01-19 12:00:00,96.23,96.57,96.05,96.37,14596.0,94.6869,95.0214,94.5098,94.8246,14596.0
2022-01-19 12:30:00,96.32,96.32,95.98,96.03,6000.0,94.7754,94.7754,94.4409,94.4901,6000.0
2022-01-19 13:00:00,95.86,95.99,95.66,95.83,14548.0,94.3228,94.4507,94.126,94.2933,14548.0
2022-01-19 13:30:00,95.64,95.97,95.46,95.79,8000.0,94.1063,94.431,93.9292,94.2539,8000.0
2022-01-19 14:00:00,95.88,95.98,95.39,95.44,15148.0,94.3425,94.4409,93.8603,93.9095,15148.0
2022-01-19 14:30:00,95.44,95.78,95.44,95.77,6736.0,93.9095,94.2441,93.9095,94.2342,6736.0
2022-01-19 15:00:00,95.66,95.97,95.53,95.53,26408.0,94.126,94.431,93.9981,93.9981,26408.0
2022-01-19 15:30:00,95.5,95.58,94.81,94.83,74324.0,93.9686,94.0473,93.2896,93.3093,74324.0
2022-01-20 09:30:00,95.78,96.97,95.08,96.56,44684.0,94.2441,95.415,93.5553,95.0116,44684.0
2022-01-20 10:00:00,96.62,97.45,95.95,96.1,21404.0,95.0706,95.8873,94.4114,94.559,21404.0
2022-01-20 10:30:00,96.28,96.75,96.22,96.47,9856.0,94.7361,95.1985,94.677,94.923,9856.0
2022-01-20 11:00:00,96.55,96.87,96.02,96.29,10444.0,95.0017,95.3166,94.4802,94.7459,10444.0
2022-01-20 11:30:00,96.48,96.48,96.18,96.18,5600.0,94.9329,94.9329,94.6377,94.6377,5600.0
2022-01-20 12:00:00,96.09,96.31,96.04,96.31,2468.0,94.5491,94.7656,94.4999,94.7656,2468.0
2022-01-20 12:30:00,96.36,96.48,96.04,96.3,13332.0,94.8148,94.9329,94.4999,94.7557,13332.0
2022-01-20 13:00:00,96.15,96.21,95.77,96.15,14200.0,94.6082,94.6672,94.2342,94.6082,14200.0
2022-01-20 13:30:00,95.88,96.18,95.79,95.96,11032.0,94.3425,94.6377,94.2539,94.4212,11032.0
2022-01-20 14:00:00,95.86,96.3,95.79,96.11,21836.0,94.3228,94.7557,94.2539,94.5688,21836.0
2022-01-20 14:30:00,96.07,96.29,95.98,96.06,18956.0,94.5294,94.7459,94.4409,94.5196,18956.0
2022-01-20 15:00:00,96.06,96.08,95.21,95.36,87332.0,94.5196,94.5393,93.6832,93.8308,87332.0
2022-01-20 15:30:00,95.21,95.33,94.28,94.49,151716.0,93.6832,93.8013,92.7681,92.9748,151716.0
2022-01-21 09:30:00,94.33,94.92,92.71,92.98,83600.0,92.8173,93.3979,91.2233,91.489,83600.0
2022-01-21 10:00:00,93.3,93.3,92.16,92.73,24552.0,91.8039,91.8039,90.6821,91.243,24552.0
2022-01-21 10:30:00,92.65,94.15,92.65,94.15,12984.0,91.1643,92.6402,91.1643,92.6402,12984.0
2022-01-21 11:00:00,94.22,94.52,93.4,94.35,27404.0,92.7091,93.0043,91.9023,92.837,27404.0
2022-01-21 11:30:00,94.19,94.26,92.52,92.86,179316.0,92.6796,92.7485,91.0364,91.3709,179316.0
2022-01-21 12:00:00,93.0,93.83,92.69,92.9,105004.0,91.5087,92.3254,91.2036,91.4103,105004.0
2022-01-21 12:30:00,92.88,93.09,92.5,92.8,11648.0,91.3906,91.5972,91.0167,91.3119,11648.0
2022-01-21 13:00:00,92.96,93.27,92.66,92.77,10400.0,91.4693,91.7743,91.1741,91.2824,10400.0
2022-01-21 13:30:00,92.62,93.0,92.1,92.4,206896.0,91.1348,91.5087,90.6231,90.9183,206896.0
2022-01-21 14:00:00,92.79,93.15,92.3,92.3,14916.0,91.302,91.6563,90.8199,90.8199,14916.0
2022-01-21 14:30:00,92.42,92.64,92.05,92.05,10880.0,90.938,91.1544,90.5739,90.5739,10880.0
2022-01-21 15:00:00,92.0,92.34,91.66,91.92,46364.0,90.5247,90.8593,90.1902,90.446,46364.0
2022-01-21 15:30:00,92.01,92.54,91.64,91.7,104384.0,90.5345,91.056,90.1705,90.2295,104384.0
2022-01-24 09:30:00,91.22,91.22,89.21,89.21,66940.0,89.7572,89.7572,87.7794,87.7794,66940.0
2022-01-24 10:00:00,89.55,89.85,88.32,89.41,20236.0,88.114,88.4092,86.9037,87.9762,20236.0
2022-01-24 10:30:00,89.63,89.72,88.21,88.86,29268.0,88.1927,88.2813,86.7955,87.4351,29268.0
2022-01-24 11:00:00,88.59,88.96,87.86,87.86,14744.0,87.1694,87.5335,86.4511,86.4511,14744.0
2022-01-24 11:30:00,87.88,88.29,86.97,87.92,98184.0,86.4708,86.8742,85.5754,86.5101,98184.0
2022-01-24 12:00:00,87.86,88.07,87.2,88.07,33628.0,86.4511,86.6577,85.8017,86.6577,33628.0
2022-01-24 12:30:00,88.53,89.72,87.94,89.54,36824.0,87.1103,88.2813,86.5298,88.1042,36824.0
2022-01-24 13:00:00,89.64,91.06,89.61,90.14,38892.0,88.2025,89.5998,88.173,88.6945,38892.0
2022-01-24 13:30:00,90.36,92.07,90.36,91.9,27708.0,88.911,90.5936,88.911,90.4263,27708.0
2022-01-24 14:00:00,92.25,93.35,91.61,91.85,54992.0,90.7707,91.8531,90.141,90.3771,54992.0
2022-01-24 14:30:00,91.84,92.4,91.07,91.89,26448.0,90.3673,90.9183,89.6096,90.4165,26448.0
2022-01-24 15:00:00,92.6,93.51,92.41,93.51,80728.0,91.1151,92.0105,90.9281,92.0105,80728.0
2022-01-24 15:30:00,93.3,95.64,93.3,95.25,287096.0,91.8039,94.1063,91.8039,93.7226,287096.0
2022-01-25 09:30:00,93.33,93.66,89.78,90.83,26624.0,91.8334,92.1581,88.3403,89.3735,26624.0
2022-01-25 10:00:00,91.05,92.79,90.84,92.13,69404.0,89.5899,91.302,89.3833,90.6526,69404.0
2022-01-25 10:30:00,91.67,91.76,90.78,90.78,22804.0,90.2,90.2886,89.3243,89.3243,22804.0
2022-01-25 11:00:00,90.64,91.9,90.64,91.66,14520.0,89.1865,90.4263,89.1865,90.1902,14520.0
2022-01-25 11:30:00,91.07,91.97,90.36,91.43,41748.0,89.6096,90.4952,88.911,89.9638,41748.0
2022-01-25 12:00:00,91.08,91.81,90.88,91.69,9212.0,89.6195,90.3378,89.4227,90.2197,9212.0
2022-01-25 12:30:00,91.53,91.88,91.24,91.65,10184.0,90.0622,90.4066,89.7769,90.1803,10184.0
2022-01-25 13:00:00,91.89,92.16,91.52,92.11,14604.0,90.4165,90.6821,90.0524,90.6329,14604.0
2022-01-25 13:30:00,92.11,92.72,92.0,92.71,17908.0,90.6329,91.2332,90.5247,91.2233,17908.0
2022-01-25 14:00:00,92.78,93.62,92.68,93.49,41788.0,91.2922,92.1187,91.1938,91.9908,41788.0
2022-01-25 14:30:00,93.64,94.19,93.16,94.01,34944.0,92.1384,92.6796,91.6661,92.5025,34944.0
2022-01-25 15:00:00,94.0,94.0,92.34,92.53,38692.0,92.4926,92.4926,90.8593,91.0462,38692.0
2022-01-25 15:30:00,92.42,93.03,91.87,92.11,101444.0,90.938,91.5382,90.3968,90.6329,101444.0
2022-01-26 09:30:00,93.17,93.49,92.01,93.49,40284.0,91.6759,91.9908,90.5345,91.9908,40284.0
2022-01-26 10:00:00,93.66,93.94,92.83,93.42,17780.0,92.1581,92.4336,91.3414,91.9219,17780.0
2022-01-26 10:30:00,93.14,93.14,92.02,92.85,26196.0,91.6464,91.6464,90.5444,91.3611,26196.0
2022-01-26 11:00:00,92.43,93.37,92.31,93.14,13480.0,90.9478,91.8727,90.8297,91.6464,13480.0
2022-01-26 11:30:00,93.05,93.53,92.88,93.37,22520.0,91.5579,92.0302,91.3906,91.8727,22520.0
2022-01-26 12:00:00,93.45,93.78,92.79,92.86,13620.0,91.9515,92.2762,91.302,91.3709,13620.0
2022-01-26 12:30:00,92.76,93.69,92.75,93.51,58524.0,91.2725,92.1876,91.2627,92.0105,58524.0
2022-01-26 13:00:00,93.35,93.64,92.73,92.73,28768.0,91.8531,92.1384,91.243,91.243,28768.0
2022-01-26 13:30:00,93.0,93.15,92.63,92.98,13200.0,91.5087,91.6563,91.1446,91.489,13200.0
2022-01-26 14:00:00,93.35,94.04,92.76,93.9,36940.0,91.8531,92.532,91.2725,92.3942,36940.0
2022-01-26 14:30:00,93.89,94.29,91.66,91.76,45456.0,92.3844,92.778,90.1902,90.2886,45456.0
2022-01-26 15:00:00,91.85,92.25,90.08,91.26,60888.0,90.3771,90.7707,88.6355,89.7966,60888.0
2022-01-26 15:30:00,91.16,91.48,90.3,91.03,85184.0,89.6982,90.013,88.852,89.5703,85184.0
2022-01-27 09:30:00,92.33,93.74,92.01,93.12,12744.0,90.8494,92.2368,90.5345,91.6267,12744.0
2022-01-27 10:00:00,93.51,93.51,92.01,92.1,10136.0,92.0105,92.0105,90.5345,90.6231,10136.0
2022-01-27 10:30:00,91.2,91.73,91.07,91.35,77724.0,89.7375,90.259,89.6096,89.8851,77724.0
2022-01-27 11:00:00,91.34,92.78,91.34,92.02,35620.0,89.8753,91.2922,89.8753,90.5444,35620.0
2022-01-27 11:30:00,92.1,93.17,92.1,92.74,175312.0,90.6231,91.6759,90.6231,91.2528,175312.0
2022-01-27 12:00:00,92.75,92.79,90.85,90.9,183692.0,91.2627,91.302,89.3931,89.4423,183692.0
2022-01-27 12:30:00,90.58,90.8,90.31,90.71,39084.0,89.1275,89.3439,88.8618,89.2554,39084.0
2022-01-27 13:00:00,90.85,90.86,89.86,89.89,13200.0,89.3931,89.403,88.419,88.4485,13200.0
2022-01-27 13:30:00,89.85,90.5,89.85,90.27,7644.0,88.4092,89.0488,88.4092,88.8224,7644.0
2022-01-27 14:00:00,90.53,90.58,89.33,89.52,27268.0,89.0783,89.1275,87.8975,88.0845,27268.0
2022-01-27 14:30:00,89.32,89.99,88.9,89.41,12872.0,87.8877,88.5469,87.4744,87.9762,12872.0
2022-01-27 15:00:00,89.6,89.82,88.84,89.58,60704.0,88.1632,88.3797,87.4154,88.1435,60704.0
2022-01-27 15:30:00,89.39,89.47,88.32,88.33,183232.0,87.9566,88.0353,86.9037,86.9136,183232.0
2022-01-28 09:30:00,88.8,88.8,87.28,87.48,19688.0,87.376,87.376,85.8804,86.0772,19688.0
2022-01-28 10:00:00,88.24,88.89,87.67,88.66,16536.0,86.825,87.4646,86.2641,87.2383,16536.0
2022-01-28 10:30:00,88.85,89.33,88.42,89.32,16016.0,87.4252,87.8975,87.0021,87.8877,16016.0
2022-01-28 11:00:00,89.13,90.25,88.94,89.64,121476.0,87.7007,88.8028,87.5138,88.2025,121476.0
2022-01-28 11:30:00,89.76,90.21,89.33,89.86,214532.0,88.3206,88.7634,87.8975,88.419,214532.0
2022-01-28 12:00:00,89.75,91.22,89.69,90.12,164944.0,88.3108,89.7572,88.2517,88.6749,164944.0
2022-01-28 12:30:00,89.97,90.03,89.13,89.25,26656.0,88.5273,88.5863,87.7007,87.8188,26656.0
2022-01-28 13:00:00,89.21,89.99,89.21,89.44,28400.0,87.7794,88.5469,87.7794,88.0058,28400.0
2022-01-28 13:30:00,90.09,90.09,89.36,89.59,12400.0,88.6453,88.6453,87.927,88.1534,12400.0
2022-01-28 14:00:00,89.73,89.73,88.37,88.39,26352.0,88.2911,88.2911,86.9529,86.9726,26352.0
2022-01-28 14:30:00,88.26,89.54,88.17,89.35,23260.0,86.8447,88.1042,86.7561,87.9172,23260.0
2022-01-28 15:00:00,89.38,89.94,89.35,89.92,63588.0,87.9467,88.4977,87.9172,88.4781,63588.0
2022-01-28 15:30:00,89.83,91.77,89.39,91.77,167488.0,88.3895,90.2984,87.9566,90.2984,167488.0
2022-01-31 09:30:00,92.14,92.96,91.94,92.76,88768.0,90.6625,91.4693,90.4657,91.2725,88768.0
2022-01-31 10:00:00,92.89,93.58,92.19,92.19,92572.0,91.4004,92.0794,90.7117,90.7117,92572.0
2022-01-31 10:30:00,92.45,92.91,91.83,92.91,36976.0,90.9675,91.4201,90.3574,91.4201,36976.0
2022-01-31 11:00:00,92.95,93.38,92.63,92.9,32084.0,91.4595,91.8826,91.1446,91.4103,32084.0
2022-01-31 11:30:00,93.11,93.56,92.94,93.44,24340.0,91.6169,92.0597,91.4496,91.9416,24340.0
2022-01-31 12:00:00,93.42,93.6,92.94,93.45,17544.0,91.9219,92.099,91.4496,91.9515,17544.0
2022-01-31 12:30:00,93.39,93.41,92.88,93.05,35092.0,91.8924,91.9121,91.3906,91.5579,35092.0
2022-01-31 13:00:00,93.08,93.35,92.72,92.77,31548.0,91.5874,91.8531,91.2332,91.2824,31548.0
2022-01-31 13:30:00,92.78,93.24,92.78,93.19,10480.0,91.2922,91.7448,91.2922,91.6956,10480.0
2022-01-31 14:00:00,93.18,93.29,92.87,93.27,16768.0,91.6858,91.794,91.3808,91.7743,16768.0
2022-01-31 14:30:00,93.34,93.44,93.04,93.06,25244.0,91.8432,91.9416,91.548,91.5677,25244.0
2022-01-31 15:00:00,93.23,93.34,92.61,92.87,64304.0,91.735,91.8432,91.1249,91.3808,64304.0
2022-01-31 15:30:00,92.92,94.13,92.83,94.03,175564.0,91.43,92.6205,91.3414,92.5222,175564.0
2022-02-01 09:30:00,101.9,105.62,98.97,100.56,281280.0,100.2659,103.9263,97.3829,98.9474,281280.0
2022-02-01 10:00:00,100.25,100.53,98.79,99.25,114028.0,98.6424,98.9179,97.2058,97.6584,114028.0
2022-02-01 10:30:00,99.19,100.07,98.57,99.86,110812.0,97.5994,98.4653,96.9893,98.2587,110812.0
2022-02-01 11:00:00,100.08,100.57,99.2,99.47,54056.0,98.4751,98.9573,97.6092,97.8749,54056.0
2022-02-01 11:30:00,99.47,100.26,99.35,99.67,80260.0,97.8749,98.6522,97.7568,98.0717,80260.0
2022-02-01 12:00:00,99.47,100.13,99.42,100.13,32432.0,97.8749,98.5243,97.8257,98.5243,32432.0
2022-02-01 12:30:00,99.86,100.13,99.43,100.07,26168.0,98.2587,98.5243,97.8356,98.4653,26168.0
2022-02-01 13:00:00,99.94,100.08,99.39,99.39,36324.0,98.3374,98.4751,97.7962,97.7962,36324.0
2022-02-01 13:30:00,99.38,100.13,99.16,99.65,34788.0,97.7864,98.5243,97.5699,98.052,34788.0
2022-02-01 14:00:00,99.94,100.14,99.05,99.22,38848.0,98.3374,98.5342,97.4617,97.6289,38848.0
2022-02-01 14:30:00,99.3,99.78,98.88,99.54,52472.0,97.7076,98.1799,97.2944,97.9438,52472.0
2022-02-01 15:00:00,99.57,100.31,99.36,100.26,62896.0,97.9733,98.7014,97.7667,98.6522,62896.0
2022-02-01 15:30:00,100.27,100.79,100.06,100.51,161112.0,98.6621,99.1737,98.4555,98.8982,161112.0
2022-02-02 09:30:00,101.15,103.88,101.15,103.71,87520.0,99.528,102.2142,99.528,102.0469,87520.0
2022-02-02 10:00:00,103.79,105.09,103.33,104.27,110196.0,102.1256,103.4048,101.673,102.5979,110196.0
2022-02-02 10:30:00,104.26,104.38,103.07,104.17,55888.0,102.5881,102.7062,101.4172,102.4995,55888.0
2022-02-02 11:00:00,104.23,104.29,102.85,104.04,45816.0,102.5586,102.6176,101.2007,102.3716,45816.0
2022-02-02 11:30:00,103.97,104.93,103.62,104.93,48844.0,102.3028,103.2474,101.9584,103.2474,48844.0
2022-02-02 12:00:00,104.77,104.97,104.28,104.49,35708.0,103.0899,103.2867,102.6078,102.8144,35708.0
2022-02-02 12:30:00,104.25,104.64,104.14,104.6,31856.0,102.5783,102.962,102.47,102.9227,31856.0
2022-02-02 13:00:00,104.48,104.61,104.21,104.21,30600.0,102.8046,102.9325,102.5389,102.5389,30600.0
2022-02-02 13:30:00,104.42,104.48,104.21,104.28,23364.0,102.7455,102.8046,102.5389,102.6078,23364.0
2022-02-02 14:00:00,104.42,104.58,104.14,104.44,51120.0,102.7455,102.903,102.47,102.7652,51120.0
2022-02-02 14:30:00,104.33,105.4,104.33,105.12,95488.0,102.657,103.7098,102.657,103.4343,95488.0
2022-02-02 15:00:00,105.17,105.26,104.75,104.92,50492.0,103.4835,103.5721,103.0702,103.2375,50492.0
2022-02-02 15:30:00,105.07,105.12,104.27,104.61,179516.0,103.3851,103.4343,102.5979,102.9325,179516.0
2022-02-03 09:30:00,99.92,103.19,99.14,102.16,54600.0,98.3177,101.5353,97.5502,100.5218,54600.0
2022-02-03 10:00:00,102.05,103.75,102.05,103.31,23188.0,100.4135,102.0863,100.4135,101.6533,23188.0
2022-02-03 10:30:00,103.36,103.61,102.51,103.31,21096.0,101.7025,101.9485,100.8662,101.6533,21096.0
2022-02-03 11:00:00,103.23,103.75,102.81,103.01,28440.0,101.5746,102.0863,101.1614,101.3581,28440.0
2022-02-03 11:30:00,102.9,103.15,102.56,102.64,27940.0,101.2499,101.4959,100.9154,100.9941,27940.0
2022-02-03 12:00:00,102.55,102.57,102.11,102.43,22752.0,100.9055,100.9252,100.4726,100.7874,22752.0
2022-02-03 12:30:00,102.19,102.8,102.19,102.63,23688.0,100.5513,101.1515,100.5513,100.9842,23688.0
2022-02-03 13:00:00,102.63,103.19,102.63,103.14,19800.0,100.9842,101.5353,100.9842,101.4861,19800.0
2022-02-03 13:30:00,103.21,103.29,102.68,103.2,12416.0,101.5549,101.6337,101.0334,101.5451,12416.0
2022-02-03 14:00:00,103.08,103.5,103.07,103.12,14068.0,101.427,101.8403,101.4172,101.4664,14068.0
2022-02-03 14:30:00,103.13,103.22,102.23,102.58,45848.0,101.4762,101.5648,100.5907,100.935,45848.0
2022-02-03 15:00:00,102.66,103.14,102.0,102.78,31644.0,101.0138,101.4861,100.3643,101.1318,31644.0
2022-02-03 15:30:00,102.78,102.87,102.21,102.4,73172.0,101.1318,101.2204,100.571,100.7579,73172.0
2022-02-04 09:30:00,100.25,102.3,99.26,101.69,26132.0,98.6424,100.6595,97.6683,100.0593,26132.0
2022-02-04 10:00:00,101.58,101.62,100.16,100.16,72024.0,99.9511,99.9904,98.5539,98.5539,72024.0
2022-02-04 10:30:00,100.35,101.02,99.81,100.04,32364.0,98.7408,99.4001,98.2095,98.4358,32364.0
2022-02-04 11:00:00,100.0,100.48,99.68,100.48,33200.0,98.3964,98.8687,98.0815,98.8687,33200.0
2022-02-04 11:30:00,100.48,101.08,100.38,100.99,38512.0,98.8687,99.4591,98.7703,99.3705,38512.0
2022-02-04 12:00:00,100.82,101.98,100.69,101.79,77572.0,99.2033,100.3447,99.0754,100.1577,77572.0
2022-02-04 12:30:00,101.84,102.39,101.54,102.31,76524.0,100.2069,100.7481,99.9117,100.6694,76524.0
2022-02-04 13:00:00,102.35,102.77,102.35,102.59,27000.0,100.7087,101.122,100.7087,100.9449,27000.0
2022-02-04 13:30:00,102.62,102.86,102.51,102.73,18520.0,100.9744,101.2106,100.8662,101.0826,18520.0
2022-02-04 14:00:00,102.69,102.83,102.25,102.83,125368.0,101.0433,101.181,100.6103,101.181,125368.0
2022-02-04 14:30:00,102.65,102.98,102.16,102.52,28484.0,101.0039,101.3286,100.5218,100.876,28484.0
2022-02-04 15:00:00,102.65,103.14,102.42,102.93,45068.0,101.0039,101.4861,100.7776,101.2794,45068.0
2022-02-04 15:30:00,102.98,103.24,102.31,102.53,99056.0,101.3286,101.5845,100.6694,100.8858,99056.0
2022-02-07 09:30:00,102.59,104.6,102.5,104.5,30896.0,100.9449,102.9227,100.8563,102.8243,30896.0
2022-02-07 10:00:00,104.17,104.75,103.86,104.25,34196.0,102.4995,103.0702,102.1945,102.5783,34196.0
2022-02-07 10:30:00,104.09,104.82,103.82,104.82,46804.0,102.4208,103.1391,102.1552,103.1391,46804.0
2022-02-07 11:00:00,104.52,105.38,104.18,104.54,36124.0,102.8439,103.6901,102.5094,102.8636,36124.0
2022-02-07 11:30:00,104.67,104.67,104.02,104.34,55928.0,102.9915,102.9915,102.352,102.6668,55928.0
2022-02-07 12:00:00,104.33,104.68,104.13,104.59,21256.0,102.657,103.0014,102.4602,102.9128,21256.0
2022-02-07 12:30:00,104.48,105.27,104.44,105.07,47548.0,102.8046,103.5819,102.7652,103.3851,47548.0
2022-02-07 13:00:00,105.13,105.32,104.97,105.29,22896.0,103.4442,103.6311,103.2867,103.6016,22896.0
2022-02-07 13:30:00,105.2,105.33,104.83,105.11,26008.0,103.513,103.6409,103.149,103.4245,26008.0
2022-02-07 14:00:00,104.99,105.21,104.73,105.06,24824.0,103.3064,103.5229,103.0506,103.3753,24824.0
2022-02-07 14:30:00,104.89,105.07,104.2,104.2,26528.0,103.208,103.3851,102.5291,102.5291,26528.0
2022-02-07 15:00:00,104.26,104.52,103.76,103.82,30132.0,102.5881,102.8439,102.0961,102.1552,30132.0
2022-02-07 15:30:00,103.87,104.02,102.7,103.25,91428.0,102.2044,102.352,101.0531,101.5943,91428.0
2022-02-08 09:30:00,102.9,103.42,101.37,102.46,33096.0,101.2499,101.7616,99.7444,100.817,33096.0
2022-02-08 10:00:00,101.99,103.45,101.99,102.91,28336.0,100.3545,101.7911,100.3545,101.2598,28336.0
2022-02-08 10:30:00,102.93,103.89,102.93,103.7,33532.0,101.2794,102.224,101.2794,102.0371,33532.0
2022-02-08 11:00:00,103.7,104.33,103.63,103.83,35800.0,102.0371,102.657,101.9682,102.165,35800.0
2022-02-08 11:30:00,104.0,104.31,103.81,103.9,16448.0,102.3323,102.6373,102.1453,102.2339,16448.0
2022-02-08 12:00:00,103.89,104.05,103.53,103.79,89920.0,102.224,102.3815,101.8698,102.1256,89920.0
2022-02-08 12:30:00,103.85,104.09,103.44,103.52,59060.0,102.1847,102.4208,101.7813,101.86,59060.0
2022-02-08 13:00:00,103.45,103.72,103.37,103.6,27388.0,101.7911,102.0568,101.7124,101.9387,27388.0
2022-02-08 13:30:00,103.65,103.83,103.07,103.36,67304.0,101.9879,102.165,101.4172,101.7025,67304.0
2022-02-08 14:00:00,103.27,103.91,102.5,102.5,45960.0,101.614,102.2437,100.8563,100.8563,45960.0
2022-02-08 14:30:00,102.58,103.31,102.54,103.04,36000.0,100.935,101.6533,100.8957,101.3877,36000.0
2022-02-08 15:00:00,102.96,103.74,102.81,103.31,39760.0,101.309,102.0764,101.1614,101.6533,39760.0
2022-02-08 15:30:00,103.37,103.75,103.18,103.35,101252.0,101.7124,102.0863,101.5254,101.6927,101252.0
2022-02-09 09:30:00,104.95,106.81,103.2,105.6,43520.0,103.267,105.0972,101.5451,103.9066,43520.0
2022-02-09 10:00:00,105.72,106.59,105.67,106.39,17552.0,104.0247,104.8807,103.9755,104.6839,17552.0
2022-02-09 10:30:00,106.3,106.85,106.25,106.41,12400.0,104.5954,105.1366,104.5462,104.7036,12400.0
2022-02-09 11:00:00,106.69,107.19,106.57,106.83,19840.0,104.9791,105.4711,104.8611,105.1169,19840.0
2022-02-09 11:30:00,106.86,107.04,106.74,106.86,11200.0,105.1464,105.3235,105.0283,105.1464,11200.0
2022-02-09 12:00:00,106.97,107.14,106.86,107.14,13600.0,105.2546,105.4219,105.1464,105.4219,13600.0
2022-02-09 12:30:00,106.96,107.11,106.92,107.01,12528.0,105.2448,105.3924,105.2054,105.294,12528.0
2022-02-09 13:00:00,107.04,107.27,106.96,107.2,16340.0,105.3235,105.5498,105.2448,105.481,16340.0
2022-02-09 13:30:00,107.09,107.19,106.36,106.36,10636.0,105.3727,105.4711,104.6544,104.6544,10636.0
2022-02-09 14:00:00,106.4,106.61,106.39,106.42,7200.0,104.6938,104.9004,104.6839,104.7135,7200.0
2022-02-09 14:30:00,106.42,106.87,106.41,106.6,21188.0,104.7135,105.1563,104.7036,104.8906,21188.0
2022-02-09 15:00:00,106.42,106.62,105.89,106.27,23172.0,104.7135,104.9103,104.192,104.5659,23172.0
2022-02-09 15:30:00,106.27,106.36,105.89,105.96,221636.0,104.5659,104.6544,104.192,104.2608,221636.0
2022-02-10 09:30:00,103.28,105.44,103.28,105.41,22132.0,101.7007,103.8277,101.7007,103.7982,22132.0
2022-02-10 10:00:00,105.27,106.66,105.19,106.48,40480.0,103.6603,105.029,103.5815,104.8518,40480.0
2022-02-10 10:30:00,106.58,106.95,106.42,106.59,11620.0,104.9503,105.3146,104.7927,104.9601,11620.0
2022-02-10 11:00:00,106.63,107.33,106.48,107.16,20000.0,104.9995,105.6888,104.8518,105.5214,20000.0
2022-02-10 11:30:00,106.97,107.95,106.82,107.95,19968.0,105.3343,106.2993,105.1866,106.2993,19968.0
2022-02-10 12:00:00,107.63,107.8,107.1,107.24,68996.0,105.9842,106.1516,105.4623,105.6002,68996.0
2022-02-10 12:30:00,107.33,107.52,106.06,106.97,23676.0,105.6888,105.8759,104.4382,105.3343,23676.0
2022-02-10 13:00:00,106.98,107.11,106.2,106.25,42572.0,105.3441,105.4722,104.5761,104.6253,42572.0
2022-02-10 13:30:00,106.35,106.94,105.87,106.66,38268.0,104.7238,105.3048,104.2511,105.029,38268.0
2022-02-10 14:00:00,106.87,106.87,106.08,106.36,34692.0,105.2358,105.2358,104.4579,104.7336,34692.0
2022-02-10 14:30:00,106.33,106.69,105.8,105.99,44472.0,104.7041,105.0586,104.1822,104.3693,44472.0
2022-02-10 15:00:00,106.17,106.57,105.81,106.01,58632.0,104.5465,104.9404,104.192,104.389,58632.0
2022-02-10 15:30:00,105.88,105.88,104.82,105.56,108556.0,104.261,104.261,103.2172,103.9459,108556.0
2022-02-11 09:30:00,106.12,108.74,103.94,108.6,123360.0,104.4973,107.0772,102.3506,106.9394,123360.0
2022-02-11 10:00:00,108.01,108.01,106.96,107.83,25008.0,106.3584,106.3584,105.3244,106.1811,25008.0
2022-02-11 10:30:00,107.88,107.92,106.01,106.06,22056.0,106.2304,106.2698,104.389,104.4382,22056.0
2022-02-11 11:00:00,106.34,106.51,105.25,105.53,18888.0,104.7139,104.8813,103.6406,103.9163,18888.0
2022-02-11 11:30:00,105.71,106.02,105.28,105.72,14984.0,104.0936,104.3988,103.6701,104.1034,14984.0
2022-02-11 12:00:00,105.76,106.01,105.55,105.78,19200.0,104.1428,104.389,103.936,104.1625,19200.0
2022-02-11 12:30:00,105.78,105.87,105.4,105.53,22416.0,104.1625,104.2511,103.7883,103.9163,22416.0
2022-02-11 13:00:00,105.38,106.01,105.34,105.49,25176.0,103.7686,104.389,103.7292,103.8769,25176.0
2022-02-11 13:30:00,105.4,105.4,103.77,104.06,50312.0,103.7883,103.7883,102.1832,102.4688,50312.0
2022-02-11 14:00:00,103.92,104.81,103.72,104.14,28704.0,102.3309,103.2073,102.134,102.5476,28704.0
2022-02-11 14:30:00,104.22,104.95,104.0,104.95,53688.0,102.6263,103.3452,102.4097,103.3452,53688.0
2022-02-11 15:00:00,104.95,105.41,104.51,104.99,80568.0,103.3452,103.7982,102.9119,103.3846,80568.0
2022-02-11 15:30:00,105.03,105.45,104.56,104.63,120760.0,103.424,103.8375,102.9611,103.0301,120760.0
2022-02-14 09:30:00,104.73,105.67,104.47,105.4,28296.0,103.1285,104.0542,102.8725,103.7883,28296.0
2022-02-14 10:00:00,105.22,105.84,104.75,105.57,25476.0,103.6111,104.2216,103.1482,103.9557,25476.0
2022-02-14 10:30:00,105.52,106.61,105.09,105.99,25432.0,103.9065,104.9798,103.483,104.3693,25432.0
2022-02-14 11:00:00,106.09,106.66,105.44,106.66,37840.0,104.4678,105.029,103.8277,105.029,37840.0
2022-02-14 11:30:00,106.71,106.71,105.6,105.66,52620.0,105.0783,105.0783,103.9852,104.0443,52620.0
2022-02-14 12:00:00,105.65,106.09,105.48,106.02,27988.0,104.0345,104.4678,103.8671,104.3988,27988.0
2022-02-14 12:30:00,106.11,106.2,105.73,106.04,38676.0,104.4874,104.5761,104.1133,104.4185,38676.0
2022-02-14 13:00:00,106.03,106.03,104.86,104.88,25200.0,104.4087,104.4087,103.2566,103.2763,25200.0
2022-02-14 13:30:00,104.81,105.01,103.95,103.96,32028.0,103.2073,103.4043,102.3605,102.3703,32028.0
2022-02-14 14:00:00,103.62,103.95,103.28,103.89,34172.0,102.0355,102.3605,101.7007,102.3014,34172.0
2022-02-14 14:30:00,104.18,104.43,103.64,104.36,27800.0,102.587,102.8331,102.0552,102.7642,27800.0
2022-02-14 15:00:00,104.24,104.45,103.91,104.34,42572.0,102.646,102.8528,102.3211,102.7445,42572.0
2022-02-14 15:30:00,104.25,104.51,103.33,103.41,74460.0,102.6559,102.9119,101.75,101.8287,74460.0
2022-02-15 09:30:00,104.9,106.44,104.62,106.07,25332.0,103.2959,104.8124,103.0202,104.4481,25332.0
2022-02-15 10:00:00,105.71,105.83,104.18,104.31,49432.0,104.0936,104.2117,102.587,102.715,49432.0
2022-02-15 10:30:00,104.39,104.85,104.02,104.48,36440.0,102.7937,103.2467,102.4294,102.8824,36440.0
2022-02-15 11:00:00,104.67,104.77,104.08,104.08,14924.0,103.0695,103.1679,102.4885,102.4885,14924.0
2022-02-15 11:30:00,104.16,104.77,104.11,104.64,22600.0,102.5673,103.1679,102.518,103.0399,22600.0
2022-02-15 12:00:00,104.7,104.7,103.47,103.47,10800.0,103.099,103.099,101.8878,101.8878,10800.0
2022-02-15 12:30:00,103.41,103.52,102.33,102.45,36976.0,101.8287,101.9371,100.7652,100.8834,36976.0
2022-02-15 13:00:00,102.52,104.03,102.52,103.97,50368.0,100.9523,102.4393,100.9523,102.3802,50368.0
2022-02-15 13:30:00,103.89,104.02,103.73,103.78,38240.0,102.3014,102.4294,102.1438,102.1931,38240.0
2022-02-15 14:00:00,103.78,103.85,103.36,103.36,50812.0,102.1931,102.262,101.7795,101.7795,50812.0
2022-02-15 14:30:00,103.35,103.44,102.89,102.99,41612.0,101.7697,101.8583,101.3167,101.4152,41612.0
2022-02-15 15:00:00,103.0,103.49,102.87,102.89,32104.0,101.425,101.9075,101.297,101.3167,32104.0
2022-02-15 15:30:00,102.95,103.32,102.53,103.16,197016.0,101.3758,101.7401,100.9622,101.5826,197016.0
2022-02-16 09:30:00,102.44,102.66,100.76,102.49,147444.0,100.8736,101.0902,99.2193,100.9228,147444.0
2022-02-16 10:00:00,102.48,102.99,102.13,102.98,163356.0,100.913,101.4152,100.5683,101.4053,163356.0
2022-02-16 10:30:00,102.98,103.58,102.94,103.18,75352.0,101.4053,101.9961,101.3659,101.6023,75352.0
2022-02-16 11:00:00,102.99,103.11,102.28,102.28,25908.0,101.4152,101.5333,100.716,100.716,25908.0
2022-02-16 11:30:00,102.2,102.2,101.51,101.51,18332.0,100.6372,100.6372,99.9578,99.9578,18332.0
2022-02-16 12:00:00,101.44,101.62,101.17,101.41,20772.0,99.8889,100.0661,99.623,99.8593,20772.0
2022-02-16 12:30:00,101.27,101.67,101.05,101.32,30536.0,99.7215,100.1153,99.5048,99.7707,30536.0
2022-02-16 13:00:00,101.26,101.26,100.8,101.17,15512.0,99.7116,99.7116,99.2586,99.623,15512.0
2022-02-16 13:30:00,101.14,101.39,100.96,101.31,19448.0,99.5934,99.8396,99.4162,99.7608,19448.0
2022-02-16 14:00:00,101.32,102.39,101.17,102.39,54948.0,99.7707,100.8243,99.623,100.8243,54948.0
2022-02-16 14:30:00,102.38,102.97,102.31,102.92,42284.0,100.8145,101.3955,100.7456,101.3462,42284.0
2022-02-16 15:00:00,103.16,103.54,103.16,103.54,21456.0,101.5826,101.9567,101.5826,101.9567,21456.0
2022-02-16 15:30:00,103.53,103.7,102.95,103.01,70380.0,101.9469,102.1143,101.3758,101.4349,70380.0
2022-02-17 09:30:00,102.5,103.91,101.68,101.72,126284.0,100.9326,102.3211,100.1252,100.1646,126284.0
2022-02-17 10:00:00,101.17,101.98,100.52,101.27,28160.0,99.623,100.4206,98.9829,99.7215,28160.0
2022-02-17 10:30:00,101.31,101.4,100.42,101.0,33328.0,99.7608,99.8495,98.8845,99.4556,33328.0
2022-02-17 11:00:00,100.83,100.93,100.51,100.62,44652.0,99.2882,99.3867,98.9731,99.0814,44652.0
2022-02-17 11:30:00,100.55,101.51,100.55,101.33,21308.0,99.0125,99.9578,99.0125,99.7805,21308.0
2022-02-17 12:00:00,101.22,101.36,100.89,101.0,15972.0,99.6722,99.8101,99.3473,99.4556,15972.0
2022-02-17 12:30:00,101.04,101.57,100.9,101.4,19764.0,99.495,100.0169,99.3571,99.8495,19764.0
2022-02-17 13:00:00,101.24,101.24,100.63,100.7,16000.0,99.6919,99.6919,99.0912,99.1602,16000.0
2022-02-17 13:30:00,100.71,101.21,100.63,101.05,52444.0,99.17,99.6624,99.0912,99.5048,52444.0
2022-02-17 14:00:00,100.95,101.1,100.32,100.38,36768.0,99.4064,99.5541,98.786,98.8451,36768.0
2022-02-17 14:30:00,100.34,100.34,99.43,99.43,23252.0,98.8057,98.8057,97.9096,97.9096,23252.0
2022-02-17 15:00:00,99.53,99.57,99.21,99.23,41104.0,98.0081,98.0475,97.693,97.7127,41104.0
2022-02-17 15:30:00,99.24,99.58,98.96,99.55,129748.0,97.7225,98.0573,97.4468,98.0278,129748.0
2022-02-18 09:30:00,99.44,99.87,98.21,99.78,46324.0,97.9194,98.3429,96.7082,98.2542,46324.0
2022-02-18 10:00:00,99.3,99.79,98.81,98.81,15944.0,97.7816,98.2641,97.2991,97.2991,15944.0
2022-02-18 10:30:00,98.68,98.81,97.71,97.71,34796.0,97.1711,97.2991,96.2159,96.2159,34796.0
2022-02-18 11:00:00,97.73,98.06,97.5,97.51,40096.0,96.2356,96.5605,96.0091,96.019,40096.0
2022-02-18 11:30:00,97.68,98.29,97.6,98.21,44496.0,96.1864,96.787,96.1076,96.7082,44496.0
2022-02-18 12:00:00,98.38,99.29,98.17,99.17,44764.0,96.8756,97.7717,96.6689,97.6536,44764.0
2022-02-18 12:30:00,99.13,99.44,98.65,99.08,48376.0,97.6142,97.9194,97.1415,97.5649,48376.0
2022-02-18 13:00:00,99.05,99.58,98.87,99.52,15012.0,97.5354,98.0573,97.3582,97.9982,15012.0
2022-02-18 13:30:00,99.35,100.29,99.35,100.17,16176.0,97.8308,98.7564,97.8308,98.6383,16176.0
2022-02-18 14:00:00,100.1,100.84,100.04,100.69,14624.0,98.5693,99.298,98.5103,99.1503,14624.0
2022-02-18 14:30:00,100.93,101.04,100.52,100.8,19200.0,99.3867,99.495,98.9829,99.2586,19200.0
2022-02-18 15:00:00,100.81,101.01,100.04,100.17,21184.0,99.2685,99.4654,98.5103,98.6383,21184.0
2022-02-18 15:30:00,100.12,100.61,99.89,100.35,55728.0,98.589,99.0715,98.3626,98.8155,55728.0
2022-02-22 09:30:00,100.32,101.45,98.4,101.45,19572.0,98.786,99.8987,96.8953,99.8987,19572.0
2022-02-22 10:00:00,100.96,101.45,100.42,101.39,17164.0,99.4162,99.8987,98.8845,99.8396,17164.0
2022-02-22 10:30:00,101.34,101.41,100.08,100.19,28464.0,99.7904,99.8593,98.5497,98.658,28464.0
2022-02-22 11:00:00,100.17,100.5,99.63,99.63,17084.0,98.6383,98.9632,98.1065,98.1065,17084.0
2022-02-22 11:30:00,99.85,100.06,99.25,99.6,15008.0,98.3232,98.53,97.7323,98.077,15008.0
2022-02-22 12:00:00,99.54,99.89,99.48,99.89,14032.0,98.0179,98.3626,97.9588,98.3626,14032.0
2022-02-22 12:30:00,99.64,99.68,99.42,99.6,16168.0,98.1164,98.1558,97.8997,98.077,16168.0
2022-02-22 13:00:00,99.48,99.85,99.32,99.39,8800.0,97.9588,98.3232,97.8013,97.8702,8800.0
2022-02-22 13:30:00,99.45,100.0,99.44,99.73,36276.0,97.9293,98.4709,97.9194,98.205,36276.0
2022-02-22 14:00:00,99.73,100.38,99.44,100.23,59428.0,98.205,98.8451,97.9194,98.6974,59428.0
2022-02-22 14:30:00,100.01,100.96,99.62,100.71,18872.0,98.4807,99.4162,98.0967,99.17,18872.0
2022-02-22 15:00:00,100.86,101.25,100.69,100.81,29792.0,99.3177,99.7018,99.1503,99.2685,29792.0
2022-02-22 15:30:00,100.75,100.87,99.87,100.09,48948.0,99.2094,99.3276,98.3429,98.5595,48948.0
2022-02-23 09:30:00,100.66,101.37,99.64,100.5,22664.0,99.1208,99.8199,98.1164,98.9632,22664.0
2022-02-23 10:00:00,100.03,100.2,99.55,99.55,8400.0,98.5004,98.6678,98.0278,98.0278,8400.0
2022-02-23 10:30:00,99.52,99.9,99.49,99.9,34116.0,97.9982,98.3724,97.9687,98.3724,34116.0
2022-02-23 11:00:00,99.74,99.96,99.48,99.56,25524.0,98.2149,98.4315,97.9588,98.0376,25524.0
2022-02-23 11:30:00,99.53,99.67,99.42,99.57,16788.0,98.0081,98.1459,97.8997,98.0475,16788.0
2022-02-23 12:00:00,100.01,100.09,99.64,100.09,4000.0,98.4807,98.5595,98.1164,98.5595,4000.0
2022-02-23 12:30:00,100.01,100.4,99.8,99.93,29648.0,98.4807,98.8648,98.2739,98.4019,29648.0
2022-02-23 13:00:00,99.61,99.87,99.32,99.7,15412.0,98.0868,98.3429,97.8013,98.1755,15412.0
2022-02-23 13:30:00,99.58,99.86,99.36,99.53,15724.0,98.0573,98.333,97.8407,98.0081,15724.0
2022-02-23 14:00:00,99.67,99.81,99.35,99.35,14820.0,98.1459,98.2838,97.8308,97.8308,14820.0
2022-02-23 14:30:00,99.32,99.37,98.8,99.09,27360.0,97.8013,97.8505,97.2892,97.5748,27360.0
2022-02-23 15:00:00,99.19,99.27,98.71,99.24,29972.0,97.6733,97.752,97.2006,97.7225,29972.0
2022-02-23 15:30:00,99.17,99.3,97.89,98.09,101088.0,97.6536,97.7816,96.3931,96.5901,101088.0
2022-02-24 09:30:00,96.89,98.48,96.52,98.48,43064.0,95.4084,96.9741,95.0441,96.9741,43064.0
2022-02-24 10:00:00,98.27,99.45,97.84,98.66,47316.0,96.7673,97.9293,96.3439,97.1514,47316.0
2022-02-24 10:30:00,98.47,99.26,98.16,99.15,26780.0,96.9643,97.7422,96.659,97.6339,26780.0
2022-02-24 11:00:00,99.1,100.16,98.99,99.92,25084.0,97.5846,98.6284,97.4763,98.3921,25084.0
2022-02-24 11:30:00,99.58,100.61,99.37,100.41,21784.0,98.0573,99.0715,97.8505,98.8746,21784.0
2022-02-24 12:00:00,100.55,100.63,99.83,100.13,13164.0,99.0125,99.0912,98.3035,98.5989,13164.0
2022-02-24 12:30:00,99.96,100.83,99.71,100.28,7256.0,98.4315,99.2882,98.1853,98.7466,7256.0
2022-02-24 13:00:00,100.03,100.9,100.03,100.32,17516.0,98.5004,99.3571,98.5004,98.786,17516.0
2022-02-24 13:30:00,100.61,102.38,100.61,101.92,47564.0,99.0715,100.8145,99.0715,100.3615,47564.0
2022-02-24 14:00:00,101.82,102.31,101.31,102.22,43312.0,100.263,100.7456,99.7608,100.6569,43312.0
2022-02-24 14:30:00,102.34,102.96,102.13,102.46,52348.0,100.7751,101.3856,100.5683,100.8933,52348.0
2022-02-24 15:00:00,102.31,102.94,102.31,102.41,33400.0,100.7456,101.3659,100.7456,100.844,33400.0
2022-02-24 15:30:00,102.63,103.71,102.63,103.3,86492.0,101.0607,102.1241,101.0607,101.7204,86492.0
2022-02-25 09:30:00,103.28,104.59,103.25,103.41,43136.0,101.7007,102.9907,101.6712,101.8287,43136.0
2022-02-25 10:00:00,103.41,104.82,103.1,104.71,34864.0,101.8287,103.2172,101.5235,103.1089,34864.0
2022-02-25 10:30:00,104.58,105.41,104.42,104.89,17988.0,102.9808,103.7982,102.8233,103.2861,17988.0
2022-02-25 11:00:00,104.75,105.43,104.75,105.18,24120.0,103.1482,103.8178,103.1482,103.5717,24120.0
2022-02-25 11:30:00,105.21,105.66,104.78,105.48,27336.0,103.6012,104.0443,103.1778,103.8671,27336.0
2022-02-25 12:00:00,105.51,105.69,105.11,105.69,38388.0,103.8966,104.0739,103.5027,104.0739,38388.0
2022-02-25 12:30:00,105.7,105.95,104.92,105.32,67832.0,104.0837,104.3299,103.3156,103.7095,67832.0
2022-02-25 13:00:00,105.33,105.33,104.8,104.84,25836.0,103.7194,103.7194,103.1975,103.2369,25836.0
2022-02-25 13:30:00,104.96,105.25,104.74,105.14,12836.0,103.355,103.6406,103.1384,103.5323,12836.0
2022-02-25 14:00:00,105.17,105.69,105.14,105.31,26764.0,103.5618,104.0739,103.5323,103.6997,26764.0
2022-02-25 14:30:00,105.37,105.56,104.52,105.09,32384.0,103.7588,103.9459,102.9218,103.483,32384.0
2022-02-25 15:00:00,105.25,105.72,104.91,105.61,18400.0,103.6406,104.1034,103.3058,103.9951,18400.0
2022-02-25 15:30:00,105.64,106.1,105.24,105.66,72220.0,104.0246,104.4776,103.6308,104.0443,72220.0
2022-02-28 09:30:00,104.49,105.22,104.11,104.73,27588.0,102.8922,103.6111,102.518,103.1285,27588.0
2022-02-28 10:00:00,104.74,104.88,103.95,104.17,22272.0,103.1384,103.2763,102.3605,102.5771,22272.0
2022-02-28 10:30:00,104.38,105.3,104.15,105.23,26488.0,102.7839,103.6898,102.5574,103.6209,26488.0
2022-02-28 11:00:00,105.18,105.41,104.8,105.26,16200.0,103.5717,103.7982,103.1975,103.6504,16200.0
2022-02-28 11:30:00,105.42,105.45,104.35,104.35,33576.0,103.808,103.8375,102.7544,102.7544,33576.0
2022-02-28 12:00:00,104.45,104.49,103.65,103.71,26816.0,102.8528,102.8922,102.0651,102.1241,26816.0
2022-02-28 12:30:00,103.75,103.75,103.03,103.48,17216.0,102.1635,102.1635,101.4545,101.8977,17216.0
2022-02-28 13:00:00,103.81,104.18,103.32,103.83,27600.0,102.2226,102.587,101.7401,102.2423,27600.0
2022-02-28 13:30:00,103.8,104.27,103.72,104.08,34660.0,102.2128,102.6756,102.134,102.4885,34660.0
2022-02-28 14:00:00,104.06,104.06,103.1,103.62,26156.0,102.4688,102.4688,101.5235,102.0355,26156.0
2022-02-28 14:30:00,103.49,104.31,103.49,104.11,18380.0,101.9075,102.715,101.9075,102.518,18380.0
2022-02-28 15:00:00,104.13,104.35,103.63,104.27,29320.0,102.5377,102.7544,102.0454,102.6756,29320.0
2022-02-28 15:30:00,104.06,105.08,103.55,104.82,71332.0,102.4688,103.4732,101.9666,103.2172,71332.0
2022-03-01 09:30:00,104.9,106.05,104.56,104.61,22088.0,103.2959,104.4284,102.9611,103.0104,22088.0
2022-03-01 10:00:00,104.98,106.24,104.79,106.1,16000.0,103.3747,104.6155,103.1876,104.4776,16000.0
2022-03-01 10:30:00,106.23,106.73,105.11,105.49,19688.0,104.6056,105.098,103.5027,103.8769,19688.0
2022-03-01 11:00:00,105.5,105.83,105.22,105.44,18000.0,103.8868,104.2117,103.6111,103.8277,18000.0
2022-03-01 11:30:00,105.17,105.36,104.71,104.71,12516.0,103.5618,103.7489,103.1089,103.1089,12516.0
2022-03-01 12:00:00,104.7,105.01,104.17,104.96,9896.0,103.099,103.4043,102.5771,103.355,9896.0
2022-03-01 12:30:00,104.91,105.97,104.91,105.97,5868.0,103.3058,104.3496,103.3058,104.3496,5868.0
2022-03-01 13:00:00,105.76,105.99,105.03,105.1,18056.0,104.1428,104.3693,103.424,103.4929,18056.0
2022-03-01 13:30:00,105.27,105.42,104.98,105.16,13224.0,103.6603,103.808,103.3747,103.552,13224.0
2022-03-01 14:00:00,105.05,105.27,104.68,105.26,12636.0,103.4437,103.6603,103.0793,103.6504,12636.0
2022-03-01 14:30:00,105.01,105.52,104.4,104.59,11040.0,103.4043,103.9065,102.8036,102.9907,11040.0
2022-03-01 15:00:00,104.86,105.11,104.37,104.46,18560.0,103.2566,103.5027,102.7741,102.8627,18560.0
2022-03-01 15:30:00,104.28,105.24,104.05,105.16,159584.0,102.6854,103.6308,102.4589,103.552,159584.0
2022-03-02 09:30:00,105.61,105.98,104.49,105.38,28696.0,103.9951,104.3594,102.8922,103.7686,28696.0
2022-03-02 10:00:00,105.18,105.77,104.56,105.77,28404.0,103.5717,104.1526,102.9611,104.1526,28404.0
2022-03-02 10:30:00,105.32,105.69,105.14,105.14,8860.0,103.7095,104.0739,103.5323,103.5323,8860.0
2022-03-02 11:00:00,105.22,106.41,104.78,106.27,17620.0,103.6111,104.7829,103.1778,104.645,17620.0
2022-03-02 11:30:00,106.26,106.8,105.84,105.87,16060.0,104.6352,105.1669,104.2216,104.2511,16060.0
2022-03-02 12:00:00,105.8,106.13,105.8,105.86,4400.0,104.1822,104.5071,104.1822,104.2413,4400.0
2022-03-02 12:30:00,105.81,105.85,105.16,105.51,7788.0,104.192,104.2314,103.552,103.8966,7788.0
2022-03-02 13:00:00,105.81,106.2,105.66,106.2,14928.0,104.192,104.5761,104.0443,104.5761,14928.0
2022-03-02 13:30:00,106.32,106.34,106.09,106.12,13300.0,104.6942,104.7139,104.4678,104.4973,13300.0
2022-03-02 14:00:00,106.15,106.52,105.68,105.96,33316.0,104.5268,104.8912,104.064,104.3397,33316.0
2022-03-02 14:30:00,105.99,106.5,105.89,106.36,12204.0,104.3693,104.8715,104.2708,104.7336,12204.0
2022-03-02 15:00:00,106.13,106.25,105.73,105.9,14000.0,104.5071,104.6253,104.1133,104.2807,14000.0
2022-03-02 15:30:00,105.96,106.44,105.75,105.92,57264.0,104.3397,104.8124,104.133,104.3004,57264.0
2022-03-03 09:30:00,106.57,106.72,105.81,105.81,11436.0,104.9404,105.0881,104.192,104.192,11436.0
2022-03-03 10:00:00,105.35,105.35,104.41,104.44,2800.0,103.7391,103.7391,102.8134,102.843,2800.0
2022-03-03 10:30:00,104.33,104.4,104.03,104.18,6800.0,102.7347,102.8036,102.4393,102.587,6800.0
2022-03-03 11:00:00,104.27,105.09,103.82,105.09,13640.0,102.6756,103.483,102.2325,103.483,13640.0
2022-03-03 11:30:00,104.92,105.5,104.89,105.5,14484.0,103.3156,103.8868,103.2861,103.8868,14484.0
2022-03-03 12:00:00,105.42,105.59,104.94,105.08,10440.0,103.808,103.9754,103.3353,103.4732,10440.0
2022-03-03 12:30:00,104.92,105.85,104.92,105.34,15688.0,103.3156,104.2314,103.3156,103.7292,15688.0
2022-03-03 13:00:00,105.48,105.81,105.33,105.65,5636.0,103.8671,104.192,103.7194,104.0345,5636.0
2022-03-03 13:30:00,105.7,105.7,105.29,105.48,4116.0,104.0837,104.0837,103.68,103.8671,4116.0
2022-03-03 14:00:00,105.36,105.71,105.28,105.45,3672.0,103.7489,104.0936,103.6701,103.8375,3672.0
2022-03-03 14:30:00,105.44,105.52,104.75,104.91,11780.0,103.8277,103.9065,103.1482,103.3058,11780.0
2022-03-03 15:00:00,104.93,105.04,104.63,104.9,7496.0,103.3255,103.4338,103.0301,103.2959,7496.0
2022-03-03 15:30:00,105.01,105.11,104.58,104.95,33592.0,103.4043,103.5027,102.9808,103.3452,33592.0
2022-03-04 09:30:00,104.45,105.66,103.91,104.25,44108.0,102.8528,104.0443,102.3211,102.6559,44108.0
2022-03-04 10:00:00,104.06,104.48,102.7,102.89,20100.0,102.4688,102.8824,101.1296,101.3167,20100.0
2022-03-04 10:30:00,102.85,103.33,102.69,103.0,124064.0,101.2773,101.75,101.1197,101.425,124064.0
2022-03-04 11:00:00,102.52,103.1,102.27,102.89,78360.0,100.9523,101.5235,100.7062,101.3167,78360.0
2022-03-04 11:30:00,102.7,103.31,102.61,102.97,14400.0,101.1296,101.7303,101.041,101.3955,14400.0
2022-03-04 12:00:00,102.95,103.66,102.7,103.46,14120.0,101.3758,102.0749,101.1296,101.878,14120.0
2022-03-04 12:30:00,103.41,103.44,103.05,103.19,3236.0,101.8287,101.8583,101.4742,101.6121,3236.0
2022-03-04 13:00:00,103.87,104.02,103.56,103.6,7476.0,102.2817,102.4294,101.9764,102.0158,7476.0
2022-03-04 13:30:00,104.01,104.01,103.31,103.6,25316.0,102.4196,102.4196,101.7303,102.0158,25316.0
2022-03-04 14:00:00,103.38,103.61,103.08,103.61,13320.0,101.7992,102.0257,101.5038,102.0257,13320.0
2022-03-04 14:30:00,103.48,103.53,103.35,103.35,4596.0,101.8977,101.9469,101.7697,101.7697,4596.0
2022-03-04 15:00:00,103.37,103.72,103.36,103.62,17280.0,101.7893,102.134,101.7795,102.0355,17280.0
2022-03-04 15:30:00,103.63,104.48,103.58,104.48,60992.0,102.0454,102.8824,101.9961,102.8824,60992.0
2022-03-07 09:30:00,104.08,104.25,102.83,103.07,49876.0,102.4885,102.6559,101.2576,101.4939,49876.0
2022-03-07 10:00:00,102.78,102.94,100.7,100.93,34772.0,101.2084,101.3659,99.1602,99.3867,34772.0
2022-03-07 10:30:00,100.94,101.55,100.94,101.42,23628.0,99.3965,99.9972,99.3965,99.8692,23628.0
2022-03-07 11:00:00,101.49,101.78,101.19,101.38,6176.0,99.9381,100.2237,99.6427,99.8298,6176.0
2022-03-07 11:30:00,101.19,101.19,100.01,100.01,9496.0,99.6427,99.6427,98.4807,98.4807,9496.0
2022-03-07 12:00:00,100.09,100.59,100.04,100.59,15020.0,98.5595,99.0519,98.5103,99.0519,15020.0
2022-03-07 12:30:00,100.41,101.07,100.41,100.86,7880.0,98.8746,99.5245,98.8746,99.3177,7880.0
2022-03-07 13:00:00,100.66,100.85,100.54,100.66,10148.0,99.1208,99.3079,99.0026,99.1208,10148.0
2022-03-07 13:30:00,100.92,101.39,100.82,101.33,8776.0,99.3768,99.8396,99.2783,99.7805,8776.0
2022-03-07 14:00:00,101.48,101.82,101.26,101.65,13696.0,99.9282,100.263,99.7116,100.0956,13696.0
2022-03-07 14:30:00,101.56,101.56,100.82,100.82,4552.0,100.007,100.007,99.2783,99.2783,4552.0
2022-03-07 15:00:00,100.58,100.61,100.19,100.49,24344.0,99.042,99.0715,98.658,98.9534,24344.0
2022-03-07 15:30:00,100.47,100.97,100.29,100.46,27300.0,98.9337,99.426,98.7564,98.9238,27300.0
2022-03-08 09:30:00,99.2,100.11,97.93,98.3,20928.0,97.6831,98.5792,96.4325,96.7969,20928.0
2022-03-08 10:00:00,98.16,98.39,97.1,97.11,11736.0,96.659,96.8855,95.6152,95.6251,11736.0
2022-03-08 10:30:00,97.02,98.09,96.78,98.08,25344.0,95.5364,96.5901,95.3001,96.5802,25344.0
2022-03-08 11:00:00,98.83,98.89,97.94,98.06,23760.0,97.3188,97.3779,96.4424,96.5605,23760.0
2022-03-08 11:30:00,98.08,98.39,97.64,98.23,52800.0,96.5802,96.8855,96.147,96.7279,52800.0
2022-03-08 12:00:00,98.17,100.28,98.17,99.58,22112.0,96.6689,98.7466,96.6689,98.0573,22112.0
2022-03-08 12:30:00,99.98,100.81,99.83,100.3,11816.0,98.4512,99.2685,98.3035,98.7663,11816.0
2022-03-08 13:00:00,100.46,101.01,100.35,100.35,9808.0,98.9238,99.4654,98.8155,98.8155,9808.0
2022-03-08 13:30:00,99.99,100.31,99.63,99.66,11996.0,98.461,98.7761,98.1065,98.1361,11996.0
2022-03-08 14:00:00,99.4,99.66,98.74,99.66,20400.0,97.8801,98.1361,97.2301,98.1361,20400.0
2022-03-08 14:30:00,99.66,100.52,99.46,100.17,15920.0,98.1361,98.9829,97.9391,98.6383,15920.0
2022-03-08 15:00:00,100.21,100.48,99.36,99.36,43928.0,98.6777,98.9435,97.8407,97.8407,43928.0
2022-03-08 15:30:00,99.2,99.32,98.38,98.38,57840.0,97.6831,97.8013,96.8756,96.8756,57840.0
2022-03-09 09:30:00,101.39,102.4,99.76,100.99,228916.0,99.8396,100.8342,98.2345,99.4457,228916.0
2022-03-09 10:00:00,101.6,102.86,101.38,102.49,8000.0,100.0464,101.2871,99.8298,100.9228,8000.0
2022-03-09 10:30:00,102.81,102.84,102.46,102.61,2928.0,101.2379,101.2674,100.8933,101.041,2928.0
2022-03-09 11:00:00,102.33,103.28,102.33,103.28,14904.0,100.7652,101.7007,100.7652,101.7007,14904.0
2022-03-09 11:30:00,103.17,103.64,103.05,103.46,7200.0,101.5924,102.0552,101.4742,101.878,7200.0
2022-03-09 12:00:00,103.64,103.9,103.48,103.77,13800.0,102.0552,102.3112,101.8977,102.1832,13800.0
2022-03-09 12:30:00,104.09,104.42,104.05,104.12,9136.0,102.4983,102.8233,102.4589,102.5279,9136.0
2022-03-09 13:00:00,103.97,104.48,103.9,104.48,15412.0,102.3802,102.8824,102.3112,102.8824,15412.0
2022-03-09 13:30:00,104.62,104.81,104.23,104.68,19396.0,103.0202,103.2073,102.6362,103.0793,19396.0
2022-03-09 14:00:00,104.86,105.13,104.11,104.11,21752.0,103.2566,103.5224,102.518,102.518,21752.0
2022-03-09 14:30:00,104.49,104.6,104.14,104.25,7968.0,102.8922,103.0005,102.5476,102.6559,7968.0
2022-03-09 15:00:00,104.23,104.95,104.22,104.67,20484.0,102.6362,103.3452,102.6263,103.0695,20484.0
2022-03-09 15:30:00,104.89,105.02,104.5,104.69,55924.0,103.2861,103.4141,102.9021,103.0892,55924.0
2022-03-10 09:30:00,102.48,102.74,102.16,102.47,13120.0,100.913,101.169,100.5978,100.9031,13120.0
2022-03-10 10:00:00,102.0,102.83,101.39,101.82,20080.0,100.4403,101.2576,99.8396,100.263,20080.0
2022-03-10 10:30:00,102.02,102.17,101.49,101.81,13340.0,100.46,100.6077,99.9381,100.2532,13340.0
2022-03-10 11:00:00,101.66,101.89,101.54,101.75,9600.0,100.1055,100.332,99.9873,100.1941,9600.0
2022-03-10 11:30:00,101.61,102.52,101.52,102.52,8684.0,100.0563,100.9523,99.9676,100.9523,8684.0
2022-03-10 12:00:00,102.7,103.11,102.22,103.11,9416.0,101.1296,101.5333,100.6569,101.5333,9416.0
2022-03-10 12:30:00,103.1,103.1,102.57,102.96,5540.0,101.5235,101.5235,101.0016,101.3856,5540.0
2022-03-10 13:00:00,103.12,103.14,102.64,103.06,9932.0,101.5432,101.5629,101.0705,101.4841,9932.0
2022-03-10 13:30:00,102.91,103.16,102.7,103.01,11200.0,101.3364,101.5826,101.1296,101.4349,11200.0
2022-03-10 14:00:00,102.86,103.27,102.64,103.24,13140.0,101.2871,101.6909,101.0705,101.6613,13140.0
2022-03-10 14:30:00,103.32,103.72,103.19,103.72,7936.0,101.7401,102.134,101.6121,102.134,7936.0
2022-03-10 15:00:00,103.63,103.65,103.07,103.07,13988.0,102.0454,102.0651,101.4939,101.4939,13988.0
2022-03-10 15:30:00,103.25,103.94,103.15,103.77,66744.0,101.6712,102.3506,101.5727,102.1832,66744.0
2022-03-11 09:30:00,105.03,105.03,102.86,102.86,22968.0,103.424,103.424,101.2871,101.2871,22968.0
2022-03-11 10:00:00,102.61,103.17,101.84,102.36,5600.0,101.041,101.5924,100.2827,100.7948,5600.0
2022-03-11 10:30:00,101.89,102.38,101.89,102.3,2472.0,100.332,100.8145,100.332,100.7357,2472.0
2022-03-11 11:00:00,102.14,102.62,102.03,102.36,17028.0,100.5782,101.0508,100.4698,100.7948,17028.0
2022-03-11 11:30:00,102.05,102.85,102.04,102.5,20800.0,100.4895,101.2773,100.4797,100.9326,20800.0
2022-03-11 12:00:00,102.61,102.65,101.73,101.92,8000.0,101.041,101.0804,100.1744,100.3615,8000.0
2022-03-11 12:30:00,101.73,101.94,101.53,101.89,9600.0,100.1744,100.3812,99.9775,100.332,9600.0
2022-03-11 13:00:00,101.75,102.11,101.75,102.08,4000.0,100.1941,100.5486,100.1941,100.5191,4000.0
2022-03-11 13:30:00,102.27,102.47,101.8,101.8,6000.0,100.7062,100.9031,100.2434,100.2434,6000.0
2022-03-11 14:00:00,101.74,101.87,101.5,101.86,14800.0,100.1843,100.3123,99.9479,100.3024,14800.0
2022-03-11 14:30:00,101.63,101.63,100.7,100.77,7568.0,100.076,100.076,99.1602,99.2291,7568.0
2022-03-11 15:00:00,100.78,100.88,100.6,100.7,7600.0,99.2389,99.3374,99.0617,99.1602,7600.0
2022-03-11 15:30:00,100.58,100.64,100.09,100.21,75460.0,99.042,99.1011,98.5595,98.6777,75460.0
2022-03-14 09:30:00,100.94,102.22,100.34,102.22,15000.0,99.3965,100.6569,98.8057,100.6569,15000.0
2022-03-14 10:00:00,102.29,102.54,102.15,102.16,22272.0,100.7259,100.972,100.588,100.5978,22272.0
2022-03-14 10:30:00,102.27,102.99,102.01,102.78,31728.0,100.7062,101.4152,100.4501,101.2084,31728.0
2022-03-14 11:00:00,102.92,103.13,101.54,101.83,5868.0,101.3462,101.553,99.9873,100.2729,5868.0
2022-03-14 11:30:00,101.99,101.99,101.01,101.01,8564.0,100.4304,100.4304,99.4654,99.4654,8564.0
2022-03-14 12:00:00,100.9,101.02,100.3,100.46,8888.0,99.3571,99.4753,98.7663,98.9238,8888.0
2022-03-14 12:30:00,99.74,100.02,99.11,99.11,5808.0,98.2149,98.4906,97.5945,97.5945,5808.0
2022-03-14 13:00:00,99.11,99.15,98.73,98.73,7252.0,97.5945,97.6339,97.2203,97.2203,7252.0
2022-03-14 13:30:00,98.68,98.76,98.39,98.58,7116.0,97.1711,97.2498,96.8855,97.0726,7116.0
2022-03-14 14:00:00,98.26,98.36,97.88,97.88,7324.0,96.7575,96.856,96.3833,96.3833,7324.0
2022-03-14 14:30:00,97.97,98.15,97.74,98.09,15600.0,96.4719,96.6492,96.2454,96.5901,15600.0
2022-03-14 15:00:00,97.92,98.31,97.66,98.21,10416.0,96.4227,96.8067,96.1667,96.7082,10416.0
2022-03-14 15:30:00,98.08,98.23,97.63,98.11,37968.0,96.5802,96.7279,96.1371,96.6098,37968.0
2022-03-15 09:30:00,99.36,99.96,98.42,99.95,21664.0,97.8407,98.4315,96.915,98.4216,21664.0
2022-03-15 10:00:00,99.77,100.34,99.54,100.34,18176.0,98.2444,98.8057,98.0179,98.8057,18176.0
2022-03-15 10:30:00,100.77,101.08,100.44,100.55,14948.0,99.2291,99.5344,98.9041,99.0125,14948.0
2022-03-15 11:00:00,100.77,101.21,100.73,101.15,13280.0,99.2291,99.6624,99.1897,99.6033,13280.0
2022-03-15 11:30:00,101.29,101.39,100.33,100.33,5200.0,99.7412,99.8396,98.7958,98.7958,5200.0
2022-03-15 12:00:00,100.33,101.11,100.24,100.24,33348.0,98.7958,99.5639,98.7072,98.7072,33348.0
2022-03-15 12:30:00,100.47,100.84,100.12,100.29,23440.0,98.9337,99.298,98.589,98.7564,23440.0
2022-03-15 13:00:00,100.51,100.51,99.84,99.84,16160.0,98.9731,98.9731,98.3133,98.3133,16160.0
2022-03-15 13:30:00,99.91,100.21,99.62,99.62,12840.0,98.3823,98.6777,98.0967,98.0967,12840.0
2022-03-15 14:00:00,99.82,100.01,99.5,99.5,9900.0,98.2936,98.4807,97.9785,97.9785,9900.0
2022-03-15 14:30:00,99.61,100.35,99.53,100.35,9176.0,98.0868,98.8155,98.0081,98.8155,9176.0
2022-03-15 15:00:00,100.39,100.84,100.29,100.84,22836.0,98.8549,99.298,98.7564,99.298,22836.0
2022-03-15 15:30:00,100.8,101.51,100.8,101.19,47552.0,99.2586,99.9578,99.2586,99.6427,47552.0
2022-03-16 09:30:00,102.83,105.57,102.83,104.75,15376.0,101.2576,103.9557,101.2576,103.1482,15376.0
2022-03-16 10:00:00,104.91,106.18,104.32,106.18,5260.0,103.3058,104.5564,102.7248,104.5564,5260.0
2022-03-16 10:30:00,106.24,106.73,105.27,105.27,14616.0,104.6155,105.098,103.6603,103.6603,14616.0
2022-03-16 11:00:00,105.01,105.01,104.29,104.34,6800.0,103.4043,103.4043,102.6953,102.7445,6800.0
2022-03-16 11:30:00,104.18,104.53,104.05,104.51,6628.0,102.587,102.9316,102.4589,102.9119,6628.0
2022-03-16 12:00:00,104.54,104.95,104.54,104.95,1600.0,102.9415,103.3452,102.9415,103.3452,1600.0
2022-03-16 12:30:00,105.01,105.23,104.43,104.67,7600.0,103.4043,103.6209,102.8331,103.0695,7600.0
2022-03-16 13:00:00,104.7,104.7,103.85,103.85,4400.0,103.099,103.099,102.262,102.262,4400.0
2022-03-16 13:30:00,104.05,104.64,104.05,104.64,6400.0,102.4589,103.0399,102.4589,103.0399,6400.0
2022-03-16 14:00:00,104.49,104.49,103.12,103.29,11328.0,102.8922,102.8922,101.5432,101.7106,11328.0
2022-03-16 14:30:00,103.08,104.64,102.9,104.18,24464.0,101.5038,103.0399,101.3265,102.587,24464.0
2022-03-16 15:00:00,104.25,104.8,104.02,104.8,13900.0,102.6559,103.1975,102.4294,103.1975,13900.0
2022-03-16 15:30:00,104.77,105.93,104.66,105.85,45792.0,103.1679,104.3102,103.0596,104.2314,45792.0
2022-03-17 09:30:00,105.11,105.73,104.47,105.62,36456.0,103.5027,104.1133,102.8725,104.0049,36456.0
2022-03-17 10:00:00,105.88,106.76,105.8,106.32,16476.0,104.261,105.1275,104.1822,104.6942,16476.0
2022-03-17 10:30:00,106.22,106.22,105.88,105.93,4400.0,104.5958,104.5958,104.261,104.3102,4400.0
2022-03-17 11:00:00,105.83,106.63,105.81,106.41,5600.0,104.2117,104.9995,104.192,104.7829,5600.0
2022-03-17 11:30:00,106.33,106.47,105.9,106.47,8584.0,104.7041,104.8419,104.2807,104.8419,8584.0
2022-03-17 12:00:00,106.3,106.8,106.3,106.8,6400.0,104.6745,105.1669,104.6745,105.1669,6400.0
2022-03-17 12:30:00,106.78,107.19,106.78,107.12,9200.0,105.1472,105.5509,105.1472,105.482,9200.0
2022-03-17 13:00:00,107.16,107.63,106.98,107.63,10400.0,105.5214,105.9842,105.3441,105.9842,10400.0
2022-03-17 13:30:00,107.69,107.77,107.46,107.69,13648.0,106.0433,106.1221,105.8168,106.0433,13648.0
2022-03-17 14:00:00,107.66,107.73,107.39,107.53,17076.0,106.0137,106.0827,105.7479,105.8857,17076.0
2022-03-17 14:30:00,107.67,107.72,107.42,107.53,7600.0,106.0236,106.0728,105.7774,105.8857,7600.0
2022-03-17 15:00:00,107.54,107.76,107.29,107.66,16592.0,105.8956,106.1122,105.6494,106.0137,16592.0
2022-03-17 15:30:00,107.49,108.06,107.46,108.06,60688.0,105.8463,106.4076,105.8168,106.4076,60688.0
2022-03-18 09:30:00,107.75,109.42,107.75,109.2,103280.0,106.1024,107.7468,106.1024,107.5302,103280.0
2022-03-18 10:00:00,108.92,109.82,108.92,109.6,6896.0,107.2545,108.1407,107.2545,107.9241,6896.0
2022-03-18 10:30:00,109.69,109.73,109.27,109.59,16412.0,108.0127,108.0521,107.5991,107.9142,16412.0
2022-03-18 11:00:00,109.81,110.0,109.23,109.23,21276.0,108.1309,108.318,107.5597,107.5597,21276.0
2022-03-18 11:30:00,109.39,109.46,108.96,109.32,12244.0,107.7173,107.7862,107.2939,107.6484,12244.0
2022-03-18 12:00:00,109.17,109.81,109.17,109.72,6556.0,107.5007,108.1309,107.5007,108.0422,6556.0
2022-03-18 12:30:00,109.91,110.0,109.67,109.67,6068.0,108.2293,108.318,107.993,107.993,6068.0
2022-03-18 13:00:00,109.76,110.29,109.7,110.29,7576.0,108.0816,108.6035,108.0226,108.6035,7576.0
2022-03-18 13:30:00,110.25,110.83,110.25,110.5,19636.0,108.5641,109.1353,108.5641,108.8103,19636.0
2022-03-18 14:00:00,110.58,110.96,110.32,110.66,29352.0,108.8891,109.2633,108.6331,108.9679,29352.0
2022-03-18 14:30:00,110.57,110.75,110.34,110.68,14896.0,108.8792,109.0565,108.6528,108.9876,14896.0
2022-03-18 15:00:00,110.79,110.92,110.24,110.53,22160.0,109.0959,109.2239,108.5543,108.8399,22160.0
2022-03-18 15:30:00,110.58,111.75,110.32,111.4,152404.0,108.8891,110.0412,108.6331,109.6966,152404.0
2022-03-21 09:30:00,109.83,111.69,108.85,109.84,74460.0,108.1506,109.9821,107.1855,108.1604,74460.0
2022-03-21 10:00:00,109.7,110.08,109.1,109.1,29128.0,108.0226,108.3967,107.4317,107.4317,29128.0
2022-03-21 10:30:00,109.1,109.23,108.38,109.23,16492.0,107.4317,107.5597,106.7227,107.5597,16492.0
2022-03-21 11:00:00,109.53,109.53,108.82,109.2,18016.0,107.8552,107.8552,107.156,107.5302,18016.0
2022-03-21 11:30:00,109.09,109.8,109.07,109.77,16576.0,107.4219,108.121,107.4022,108.0915,16576.0
2022-03-21 12:00:00,109.74,109.74,109.26,109.26,11200.0,108.0619,108.0619,107.5893,107.5893,11200.0
2022-03-21 12:30:00,109.1,109.1,108.33,108.33,10332.0,107.4317,107.4317,106.6735,106.6735,10332.0
2022-03-21 13:00:00,108.35,108.38,107.47,107.51,16372.0,106.6932,106.7227,105.8267,105.866,16372.0
2022-03-21 13:30:00,107.62,107.98,107.6,107.86,6404.0,105.9744,106.3289,105.9547,106.2107,6404.0
2022-03-21 14:00:00,107.86,108.23,107.71,108.23,7200.0,106.2107,106.575,106.063,106.575,7200.0
2022-03-21 14:30:00,108.33,108.42,107.71,107.71,12812.0,106.6735,106.7621,106.063,106.063,12812.0
2022-03-21 15:00:00,107.89,108.69,107.74,108.66,17780.0,106.2402,107.028,106.0925,106.9985,17780.0
2022-03-21 15:30:00,108.75,109.6,108.44,109.56,80212.0,107.0871,107.9241,106.7818,107.8847,80212.0
2022-03-22 09:30:00,109.36,109.88,108.56,109.39,13008.0,107.6878,108.1998,106.9,107.7173,13008.0
2022-03-22 10:00:00,109.88,110.84,109.88,110.84,9364.0,108.1998,109.1451,108.1998,109.1451,9364.0
2022-03-22 10:30:00,111.02,111.6,110.97,111.26,8000.0,109.3224,109.8935,109.2731,109.5587,8000.0
2022-03-22 11:00:00,111.13,111.28,110.91,111.28,5420.0,109.4307,109.5784,109.214,109.5784,5420.0
2022-03-22 11:30:00,111.48,111.71,111.26,111.67,8244.0,109.7753,110.0018,109.5587,109.9624,8244.0
2022-03-22 12:00:00,111.65,111.65,111.12,111.12,6600.0,109.9427,109.9427,109.4208,109.4208,6600.0
2022-03-22 12:30:00,110.95,111.16,110.23,110.32,10184.0,109.2534,109.4602,108.5444,108.6331,10184.0
2022-03-22 13:00:00,110.41,110.41,109.94,109.94,12400.0,108.7217,108.7217,108.2589,108.2589,12400.0
2022-03-22 13:30:00,110.13,110.13,109.96,109.98,9600.0,108.446,108.446,108.2786,108.2983,9600.0
2022-03-22 14:00:00,109.6,110.0,109.56,109.8,4108.0,107.9241,108.318,107.8847,108.121,4108.0
2022-03-22 14:30:00,109.91,110.15,109.86,110.0,14744.0,108.2293,108.4657,108.1801,108.318,14744.0
2022-03-22 15:00:00,110.0,110.25,109.73,110.07,32400.0,108.318,108.5641,108.0521,108.3869,32400.0
2022-03-22 15:30:00,110.04,110.67,110.0,110.44,24572.0,108.3574,108.9777,108.318,108.7512,24572.0
2022-03-23 09:30:00,110.01,110.01,107.22,107.53,16500.0,108.3278,108.3278,105.5805,105.8857,16500.0
2022-03-23 10:00:00,107.55,107.71,106.79,107.35,10904.0,105.9054,106.063,105.157,105.7085,10904.0
2022-03-23 10:30:00,107.49,107.82,107.42,107.72,7036.0,105.8463,106.1713,105.7774,106.0728,7036.0
2022-03-23 11:00:00,107.76,108.47,107.76,108.47,10304.0,106.1122,106.8114,106.1122,106.8114,10304.0
2022-03-23 11:30:00,108.62,108.62,108.54,108.57,2864.0,106.9591,106.9591,106.8803,106.9098,2864.0
2022-03-23 12:00:00,109.02,109.03,107.92,108.58,5624.0,107.353,107.3628,106.2698,106.9197,5624.0
2022-03-23 12:30:00,108.52,108.54,108.15,108.35,2860.0,106.8606,106.8803,106.4963,106.6932,2860.0
2022-03-23 13:00:00,108.44,108.44,107.26,107.4,4000.0,106.7818,106.7818,105.6199,105.7577,4000.0
2022-03-23 13:30:00,107.56,107.57,107.22,107.47,5084.0,105.9153,105.9251,105.5805,105.8267,5084.0
2022-03-23 14:00:00,107.42,107.42,106.93,107.03,2476.0,105.7774,105.7774,105.2949,105.3934,2476.0
2022-03-23 14:30:00,107.02,107.71,106.96,107.21,25800.0,105.3835,106.063,105.3244,105.5706,25800.0
2022-03-23 15:00:00,107.11,107.46,107.11,107.46,7916.0,105.4722,105.8168,105.4722,105.8168,7916.0
2022-03-23 15:30:00,107.45,107.82,107.02,107.58,58556.0,105.807,106.1713,105.3835,105.935,58556.0
2022-03-24 09:30:00,107.42,107.42,106.32,106.32,12116.0,105.7774,105.7774,104.6942,104.6942,12116.0
2022-03-24 10:00:00,106.72,107.06,106.13,106.14,2944.0,105.0881,105.4229,104.5071,104.517,2944.0
2022-03-24 10:30:00,106.38,107.3,106.38,106.97,11060.0,104.7533,105.6593,104.7533,105.3343,11060.0
2022-03-24 11:00:00,107.29,107.74,107.12,107.21,2800.0,105.6494,106.0925,105.482,105.5706,2800.0
2022-03-24 11:30:00,107.72,107.82,107.51,107.51,9200.0,106.0728,106.1713,105.866,105.866,9200.0
2022-03-24 12:00:00,107.53,107.53,107.24,107.24,1200.0,105.8857,105.8857,105.6002,105.6002,1200.0
2022-03-24 12:30:00,107.41,107.41,107.41,107.41,844.0,105.7676,105.7676,105.7676,105.7676,844.0
2022-03-24 13:00:00,107.45,107.73,107.45,107.73,800.0,105.807,106.0827,105.807,106.0827,800.0
2022-03-24 13:30:00,107.73,107.79,107.58,107.79,4400.0,106.0827,106.1418,105.935,106.1418,4400.0
2022-03-24 14:00:00,107.77,107.9,107.77,107.9,800.0,106.1221,106.2501,106.1221,106.2501,800.0
2022-03-24 14:30:00,107.61,107.92,107.46,107.92,2948.0,105.9645,106.2698,105.8168,106.2698,2948.0
2022-03-24 15:00:00,107.81,108.3,107.66,108.3,10740.0,106.1615,106.644,106.0137,106.644,10740.0
2022-03-24 15:30:00,108.33,108.91,108.06,108.91,33532.0,106.6735,107.2446,106.4076,107.2446,33532.0
2022-03-25 09:30:00,109.71,109.71,107.87,107.87,5812.0,108.0324,108.0324,106.2205,106.2205,5812.0
2022-03-25 10:00:00,107.73,107.82,107.51,107.56,2400.0,106.0827,106.1713,105.866,105.9153,2400.0
2022-03-25 10:30:00,107.81,107.99,107.64,107.69,3200.0,106.1615,106.3387,105.9941,106.0433,3200.0
2022-03-25 11:00:00,107.81,107.81,106.57,106.65,7600.0,106.1615,106.1615,104.9404,105.0192,7600.0
2022-03-25 11:30:00,106.74,107.45,106.74,107.08,7936.0,105.1078,105.807,105.1078,105.4426,7936.0
2022-03-25 12:00:00,107.1,107.72,107.1,107.61,2000.0,105.4623,106.0728,105.4623,105.9645,2000.0
2022-03-25 12:30:00,107.74,107.95,107.55,107.95,5668.0,106.0925,106.2993,105.9054,106.2993,5668.0
2022-03-25 13:00:00,108.13,108.27,107.8,107.8,8400.0,106.4766,106.6144,106.1516,106.1516,8400.0
2022-03-25 13:30:00,107.88,108.21,107.73,108.19,3948.0,106.2304,106.5553,106.0827,106.5356,3948.0
2022-03-25 14:00:00,108.47,108.47,108.21,108.37,4400.0,106.8114,106.8114,106.5553,106.7129,4400.0
2022-03-25 14:30:00,108.39,108.74,108.39,108.52,6404.0,106.7326,107.0772,106.7326,106.8606,6404.0
2022-03-25 15:00:00,108.38,108.57,108.14,108.24,10000.0,106.7227,106.9098,106.4864,106.5849,10000.0
2022-03-25 15:30:00,108.19,108.98,108.08,108.97,44204.0,106.5356,107.3136,106.4273,107.3037,44204.0
2022-03-28 09:30:00,109.2,110.53,109.2,110.53,6872.0,107.5302,108.8399,107.5302,108.8399,6872.0
2022-03-28 10:00:00,109.23,109.56,108.42,108.58,7320.0,107.5597,107.8847,106.7621,106.9197,7320.0
2022-03-28 10:30:00,108.58,109.21,108.55,109.21,4848.0,106.9197,107.54,106.8901,107.54,4848.0
2022-03-28 11:00:00,109.44,109.45,108.23,108.36,12168.0,107.7665,107.7764,106.575,106.703,12168.0
2022-03-28 11:30:00,107.99,108.25,107.58,107.95,7200.0,106.3387,106.5947,105.935,106.2993,7200.0
2022-03-28 12:00:00,107.96,108.13,107.39,107.81,11136.0,106.3092,106.4766,105.7479,106.1615,11136.0
2022-03-28 12:30:00,107.75,107.97,107.47,107.74,4496.0,106.1024,106.319,105.8267,106.0925,4496.0
2022-03-28 13:00:00,107.72,108.56,107.72,108.56,6400.0,106.0728,106.9,106.0728,106.9,6400.0
2022-03-28 13:30:00,108.41,108.72,108.41,108.61,4924.0,106.7523,107.0575,106.7523,106.9492,4924.0
2022-03-28 14:00:00,108.69,108.74,108.32,108.55,8860.0,107.028,107.0772,106.6637,106.8901,8860.0
2022-03-28 14:30:00,108.49,109.1,108.49,109.06,12896.0,106.8311,107.4317,106.8311,107.3923,12896.0
2022-03-28 15:00:00,109.13,109.24,108.83,109.13,9760.0,107.4613,107.5696,107.1659,107.4613,9760.0
2022-03-28 15:30:00,109.25,109.44,109.0,109.33,39904.0,107.5794,107.7665,107.3333,107.6582,39904.0
2022-03-29 09:30:00,111.1,112.34,111.1,112.34,12340.0,109.4011,110.6222,109.4011,110.6222,12340.0
2022-03-29 10:00:00,112.04,112.15,110.75,111.04,4400.0,110.3268,110.4351,109.0565,109.3421,4400.0
2022-03-29 10:30:00,111.1,111.7,111.04,111.56,9544.0,109.4011,109.992,109.3421,109.8541,9544.0
2022-03-29 11:00:00,111.38,111.42,111.09,111.42,4888.0,109.6769,109.7163,109.3913,109.7163,4888.0
2022-03-29 11:30:00,111.51,111.97,111.38,111.82,11352.0,109.8049,110.2578,109.6769,110.1101,11352.0
2022-03-29 12:00:00,111.52,111.96,111.52,111.96,5600.0,109.8147,110.248,109.8147,110.248,5600.0
2022-03-29 12:30:00,111.76,112.34,111.65,111.93,7600.0,110.0511,110.6222,109.9427,110.2185,7600.0
2022-03-29 13:00:00,112.03,112.17,111.99,112.08,5200.0,110.3169,110.4548,110.2775,110.3662,5200.0
2022-03-29 13:30:00,111.9,112.26,111.9,112.06,42404.0,110.1889,110.5434,110.1889,110.3465,42404.0
2022-03-29 14:00:00,112.09,112.15,111.8,111.81,6404.0,110.376,110.4351,110.0904,110.1003,6404.0
2022-03-29 14:30:00,111.82,112.02,111.67,111.67,9764.0,110.1101,110.3071,109.9624,109.9624,9764.0
2022-03-29 15:00:00,111.48,111.72,111.39,111.63,11584.0,109.7753,110.0117,109.6867,109.923,11584.0
2022-03-29 15:30:00,111.7,111.97,111.39,111.53,45044.0,109.992,110.2578,109.6867,109.8246,45044.0
2022-03-30 09:30:00,111.1,111.1,110.37,110.55,16684.0,109.4011,109.4011,108.6823,108.8596,16684.0
2022-03-30 10:00:00,110.61,111.17,110.61,111.1,3352.0,108.9186,109.4701,108.9186,109.4011,3352.0
2022-03-30 10:30:00,110.93,111.16,110.37,110.37,19432.0,109.2337,109.4602,108.6823,108.6823,19432.0
2022-03-30 11:00:00,110.04,110.28,110.04,110.16,7968.0,108.3574,108.5937,108.3574,108.4755,7968.0
2022-03-30 11:30:00,110.12,110.12,109.52,109.85,10528.0,108.4361,108.4361,107.8453,108.1703,10528.0
2022-03-30 12:00:00,110.23,110.79,110.23,110.79,6400.0,108.5444,109.0959,108.5444,109.0959,6400.0
2022-03-30 12:30:00,110.6,110.86,110.32,110.32,4896.0,108.9088,109.1648,108.6331,108.6331,4896.0
2022-03-30 13:00:00,110.15,110.15,109.74,109.79,3032.0,108.4657,108.4657,108.0619,108.1112,3032.0
2022-03-30 13:30:00,109.98,110.01,109.83,109.91,4648.0,108.2983,108.3278,108.1506,108.2293,4648.0
2022-03-30 14:00:00,109.83,109.86,109.57,109.73,4000.0,108.1506,108.1801,107.8945,108.0521,4000.0
2022-03-30 14:30:00,109.81,109.89,109.15,109.51,5856.0,108.1309,108.2096,107.481,107.8355,5856.0
2022-03-30 15:00:00,109.55,110.05,109.47,110.05,7600.0,107.8748,108.3672,107.7961,108.3672,7600.0
2022-03-30 15:30:00,109.99,110.75,109.72,110.58,121328.0,108.3081,109.0565,108.0422,108.8891,121328.0
2022-03-31 09:30:00,110.79,111.68,110.12,111.5,31088.0,109.0959,109.9723,108.4361,109.795,31088.0
2022-03-31 10:00:00,110.95,111.63,110.95,111.04,8000.0,109.2534,109.923,109.2534,109.3421,8000.0
2022-03-31 10:30:00,111.17,111.17,110.42,110.52,29580.0,109.4701,109.4701,108.7315,108.83,29580.0
2022-03-31 11:00:00,110.51,110.51,109.5,109.59,26320.0,108.8202,108.8202,107.8256,107.9142,26320.0
2022-03-31 11:30:00,109.7,110.05,109.56,109.75,23572.0,108.0226,108.3672,107.8847,108.0718,23572.0
2022-03-31 12:00:00,109.75,109.75,109.2,109.2,5528.0,108.0718,108.0718,107.5302,107.5302,5528.0
2022-03-31 12:30:00,109.27,109.61,109.25,109.52,6740.0,107.5991,107.9339,107.5794,107.8453,6740.0
2022-03-31 13:00:00,109.44,109.64,109.41,109.59,10652.0,107.7665,107.9635,107.737,107.9142,10652.0
2022-03-31 13:30:00,109.65,109.74,109.53,109.57,23748.0,107.9733,108.0619,107.8552,107.8945,23748.0
2022-03-31 14:00:00,109.52,109.61,109.45,109.49,6932.0,107.8453,107.9339,107.7764,107.8158,6932.0
2022-03-31 14:30:00,109.52,109.63,109.35,109.53,34400.0,107.8453,107.9536,107.6779,107.8552,34400.0
2022-03-31 15:00:00,109.49,109.65,108.83,108.9,88576.0,107.8158,107.9733,107.1659,107.2348,88576.0
2022-03-31 15:30:00,108.9,108.94,107.75,108.28,110080.0,107.2348,107.2742,106.1024,106.6243,110080.0
2022-04-01 09:30:00,109.34,109.34,107.47,107.82,22680.0,107.6681,107.6681,105.8267,106.1713,22680.0
2022-04-01 10:00:00,107.69,108.01,107.07,107.25,20048.0,106.0433,106.3584,105.4328,105.61,20048.0
2022-04-01 10:30:00,107.45,108.15,107.42,108.15,16604.0,105.807,106.4963,105.7774,106.4963,16604.0
2022-04-01 11:00:00,108.16,108.3,107.49,107.77,22760.0,106.5061,106.644,105.8463,106.1221,22760.0
2022-04-01 11:30:00,107.62,107.74,106.98,107.11,16400.0,105.9744,106.0925,105.3441,105.4722,16400.0
2022-04-01 12:00:00,106.9,107.32,106.9,107.24,15680.0,105.2654,105.6789,105.2654,105.6002,15680.0
2022-04-01 12:30:00,107.11,107.33,107.07,107.21,14548.0,105.4722,105.6888,105.4328,105.5706,14548.0
2022-04-01 13:00:00,107.17,107.3,106.96,107.21,19200.0,105.5312,105.6593,105.3244,105.5706,19200.0
2022-04-01 13:30:00,107.15,107.83,107.15,107.83,114656.0,105.5115,106.1811,105.5115,106.1811,114656.0
2022-04-01 14:00:00,107.86,108.24,107.56,107.75,29208.0,106.2107,106.5849,105.9153,106.1024,29208.0
2022-04-01 14:30:00,107.77,107.8,107.58,107.58,90952.0,106.1221,106.1516,105.935,105.935,90952.0
2022-04-01 15:00:00,107.71,108.22,107.67,108.03,13904.0,106.063,106.5652,106.0236,106.3781,13904.0
2022-04-01 15:30:00,107.93,108.48,107.61,108.44,81620.0,106.2796,106.8212,105.9645,106.7818,81620.0
2022-04-04 09:30:00,108.83,108.83,108.0,108.37,18620.0,107.1659,107.1659,106.3485,106.7129,18620.0
2022-04-04 10:00:00,107.8,108.31,107.56,107.73,10264.0,106.1516,106.6538,105.9153,106.0827,10264.0
2022-04-04 10:30:00,107.61,107.83,107.44,107.66,10092.0,105.9645,106.1811,105.7971,106.0137,10092.0
2022-04-04 11:00:00,107.66,108.07,107.59,107.83,19836.0,106.0137,106.4175,105.9448,106.1811,19836.0
2022-04-04 11:30:00,107.85,108.37,107.57,108.31,172900.0,106.2008,106.7129,105.9251,106.6538,172900.0
2022-04-04 12:00:00,108.46,108.47,108.25,108.31,20428.0,106.8015,106.8114,106.5947,106.6538,20428.0
2022-04-04 12:30:00,108.38,108.71,107.78,108.71,210320.0,106.7227,107.0477,106.1319,107.0477,210320.0
2022-04-04 13:00:00,108.61,108.7,108.43,108.43,14912.0,106.9492,107.0378,106.772,106.772,14912.0
2022-04-04 13:30:00,108.36,108.73,108.36,108.7,23460.0,106.703,107.0674,106.703,107.0378,23460.0
2022-04-04 14:00:00,108.6,108.6,108.12,108.26,17612.0,106.9394,106.9394,106.4667,106.6046,17612.0
2022-04-04 14:30:00,108.3,108.34,107.98,107.98,24420.0,106.644,106.6833,106.3289,106.3289,24420.0
2022-04-04 15:00:00,107.89,108.29,107.62,108.1,81876.0,106.2402,106.6341,105.9744,106.447,81876.0
2022-04-04 15:30:00,108.13,108.32,107.9,107.96,249028.0,106.4766,106.6637,106.2501,106.3092,249028.0
2022-04-05 09:30:00,108.32,108.5,107.56,107.8,19924.0,106.6637,106.8409,105.9153,106.1516,19924.0
2022-04-05 10:00:00,107.84,108.13,106.94,107.41,15560.0,106.191,106.4766,105.3048,105.7676,15560.0
2022-04-05 10:30:00,107.67,108.65,107.4,108.53,122068.0,106.0236,106.9886,105.7577,106.8704,122068.0
2022-04-05 11:00:00,108.61,108.65,108.23,108.23,10000.0,106.9492,106.9886,106.575,106.575,10000.0
2022-04-05 11:30:00,107.99,108.0,107.02,107.24,10400.0,106.3387,106.3485,105.3835,105.6002,10400.0
2022-04-05 12:00:00,107.18,107.71,107.18,107.46,10440.0,105.5411,106.063,105.5411,105.8168,10440.0
2022-04-05 12:30:00,107.45,108.1,107.44,108.0,7856.0,105.807,106.447,105.7971,106.3485,7856.0
2022-04-05 13:00:00,108.0,108.73,107.89,108.73,10836.0,106.3485,107.0674,106.2402,107.0674,10836.0
2022-04-05 13:30:00,108.56,108.56,107.98,108.22,10268.0,106.9,106.9,106.3289,106.5652,10268.0
2022-04-05 14:00:00,108.1,108.44,108.08,108.3,10800.0,106.447,106.7818,106.4273,106.644,10800.0
2022-04-05 14:30:00,108.28,108.79,108.28,108.53,13276.0,106.6243,107.1265,106.6243,106.8704,13276.0
2022-04-05 15:00:00,108.52,108.52,107.78,108.16,18900.0,106.8606,106.8606,106.1319,106.5061,18900.0
2022-04-05 15:30:00,108.04,108.42,107.83,108.29,62780.0,106.3879,106.7621,106.1811,106.6341,62780.0
2022-04-06 09:30:00,107.43,107.43,105.17,105.19,17952.0,105.7873,105.7873,103.5618,103.5815,17952.0
2022-04-06 10:00:00,105.17,105.93,104.95,105.66,8656.0,103.5618,104.3102,103.3452,104.0443,8656.0
2022-04-06 10:30:00,105.3,105.64,104.98,105.52,23800.0,103.6898,104.0246,103.3747,103.9065,23800.0
2022-04-06 11:00:00,105.36,106.64,105.36,106.57,7400.0,103.7489,105.0093,103.7489,104.9404,7400.0
2022-04-06 11:30:00,106.56,107.02,106.33,106.78,8000.0,104.9306,105.3835,104.7041,105.1472,8000.0
2022-04-06 12:00:00,106.64,106.64,106.34,106.61,7200.0,105.0093,105.0093,104.7139,104.9798,7200.0
2022-04-06 12:30:00,106.69,107.37,106.68,107.37,12324.0,105.0586,105.7282,105.0487,105.7282,12324.0
2022-04-06 13:00:00,107.53,107.89,107.41,107.73,13388.0,105.8857,106.2402,105.7676,106.0827,13388.0
2022-04-06 13:30:00,107.74,108.14,107.65,108.02,8548.0,106.0925,106.4864,106.0039,106.3682,8548.0
2022-04-06 14:00:00,107.75,108.54,107.08,107.55,13200.0,106.1024,106.8803,105.4426,105.9054,13200.0
2022-04-06 14:30:00,107.34,108.65,107.33,108.64,17804.0,105.6986,106.9886,105.6888,106.9788,17804.0
2022-04-06 15:00:00,108.63,108.95,108.13,108.19,32048.0,106.9689,107.284,106.4766,106.5356,32048.0
2022-04-06 15:30:00,108.11,109.19,108.09,108.64,79928.0,106.4569,107.5204,106.4372,106.9788,79928.0
2022-04-07 09:30:00,108.45,110.8,108.45,110.8,9836.0,106.7917,109.1057,106.7917,109.1057,9836.0
2022-04-07 10:00:00,111.21,112.84,111.21,112.55,20488.0,109.5095,111.1145,109.5095,110.829,20488.0
2022-04-07 10:30:00,112.54,112.57,111.3,112.03,78220.0,110.8191,110.8487,109.5981,110.3169,78220.0
2022-04-07 11:00:00,112.08,112.64,112.08,112.2,9076.0,110.3662,110.9176,110.3662,110.4843,9076.0
2022-04-07 11:30:00,111.76,112.5,111.76,112.16,8444.0,110.0511,110.7797,110.0511,110.4449,8444.0
2022-04-07 12:00:00,112.42,112.42,112.03,112.22,10000.0,110.701,110.701,110.3169,110.504,10000.0
2022-04-07 12:30:00,112.22,112.29,111.7,112.28,5600.0,110.504,110.5729,109.992,110.5631,5600.0
2022-04-07 13:00:00,112.34,113.15,112.17,112.97,18656.0,110.6222,111.4198,110.4548,111.2425,18656.0
2022-04-07 13:30:00,113.17,113.33,112.64,113.06,28564.0,111.4395,111.597,110.9176,111.3312,28564.0
2022-04-07 14:00:00,113.15,113.24,112.78,112.78,27096.0,111.4198,111.5084,111.0555,111.0555,27096.0
2022-04-07 14:30:00,112.82,113.01,112.33,113.01,36688.0,111.0948,111.2819,110.6123,111.2819,36688.0
2022-04-07 15:00:00,113.3,113.81,113.17,113.38,57608.0,111.5675,112.0697,111.4395,111.6463,57608.0
2022-04-07 15:30:00,113.35,113.69,111.79,112.49,136448.0,111.6167,111.9515,110.0806,110.7699,136448.0
2022-04-08 09:30:00,111.39,111.51,109.3,109.58,70560.0,109.6867,109.8049,107.6287,107.9044,70560.0
2022-04-08 10:00:00,109.13,109.76,108.67,109.39,49724.0,107.4613,108.0816,107.0083,107.7173,49724.0
2022-04-08 10:30:00,109.59,109.6,108.62,108.96,34660.0,107.9142,107.9241,106.9591,107.2939,34660.0
2022-04-08 11:00:00,109.2,109.71,109.13,109.59,21984.0,107.5302,108.0324,107.4613,107.9142,21984.0
2022-04-08 11:30:00,109.62,109.87,109.57,109.78,29704.0,107.9438,108.19,107.8945,108.1013,29704.0
2022-04-08 12:00:00,109.72,110.0,109.53,109.83,21708.0,108.0422,108.318,107.8552,108.1506,21708.0
2022-04-08 12:30:00,109.77,110.0,109.36,109.66,29516.0,108.0915,108.318,107.6878,107.9832,29516.0
2022-04-08 13:00:00,109.8,109.8,109.49,109.58,19948.0,108.121,108.121,107.8158,107.9044,19948.0
2022-04-08 13:30:00,109.51,110.25,109.51,110.17,161092.0,107.8355,108.5641,107.8355,108.4854,161092.0
2022-04-08 14:00:00,110.1,110.19,109.48,109.48,19200.0,108.4164,108.5051,107.8059,107.8059,19200.0
2022-04-08 14:30:00,109.48,109.91,109.18,109.73,19320.0,107.8059,108.2293,107.5105,108.0521,19320.0
2022-04-08 15:00:00,109.77,109.95,108.87,109.01,51872.0,108.0915,108.2687,107.2052,107.3431,51872.0
2022-04-08 15:30:00,109.06,109.08,108.05,108.21,117396.0,107.3923,107.412,106.3978,106.5553,117396.0
2022-04-11 09:30:00,107.57,107.75,104.68,104.92,33392.0,105.9251,106.1024,103.0793,103.3156,33392.0
2022-04-11 10:00:00,104.89,105.2,104.0,104.0,28268.0,103.2861,103.5914,102.4097,102.4097,28268.0
2022-04-11 10:30:00,104.26,104.99,104.08,104.89,30400.0,102.6657,103.3846,102.4885,103.2861,30400.0
2022-04-11 11:00:00,104.88,105.11,104.67,104.96,14700.0,103.2763,103.5027,103.0695,103.355,14700.0
2022-04-11 11:30:00,104.98,106.3,104.98,106.3,43792.0,103.3747,104.6745,103.3747,104.6745,43792.0
2022-04-11 12:00:00,106.27,106.79,106.27,106.37,16840.0,104.645,105.157,104.645,104.7435,16840.0
2022-04-11 12:30:00,106.43,106.58,106.3,106.32,7896.0,104.8026,104.9503,104.6745,104.6942,7896.0
2022-04-11 13:00:00,106.59,106.72,106.19,106.38,8452.0,104.9601,105.0881,104.5662,104.7533,8452.0
2022-04-11 13:30:00,106.29,106.57,106.27,106.54,6420.0,104.6647,104.9404,104.645,104.9109,6420.0
2022-04-11 14:00:00,106.58,106.61,106.02,106.02,4800.0,104.9503,104.9798,104.3988,104.3988,4800.0
2022-04-11 14:30:00,106.12,106.43,105.98,106.3,15824.0,104.4973,104.8026,104.3594,104.6745,15824.0
2022-04-11 15:00:00,106.36,106.36,105.49,105.61,17188.0,104.7336,104.7336,103.8769,103.9951,17188.0
2022-04-11 15:30:00,105.56,105.86,105.35,105.64,133956.0,103.9459,104.2413,103.7391,104.0246,133956.0
2022-04-12 09:30:00,106.47,108.19,105.19,108.19,13204.0,104.8419,106.5356,103.5815,106.5356,13204.0
2022-04-12 10:00:00,107.89,108.0,106.93,107.04,17508.0,106.2402,106.3485,105.2949,105.4032,17508.0
2022-04-12 10:30:00,106.88,106.98,105.91,106.22,10164.0,105.2457,105.3441,104.2905,104.5958,10164.0
2022-04-12 11:00:00,106.14,106.53,106.03,106.45,13000.0,104.517,104.901,104.4087,104.8222,13000.0
2022-04-12 11:30:00,106.35,106.5,105.94,105.94,9456.0,104.7238,104.8715,104.32,104.32,9456.0
2022-04-12 12:00:00,105.85,105.98,105.34,105.34,11408.0,104.2314,104.3594,103.7292,103.7292,11408.0
2022-04-12 12:30:00,105.38,105.47,104.47,104.75,12092.0,103.7686,103.8572,102.8725,103.1482,12092.0
2022-04-12 13:00:00,104.92,105.04,104.47,104.72,8988.0,103.3156,103.4338,102.8725,103.1187,8988.0
2022-04-12 13:30:00,104.77,104.79,103.67,103.67,8372.0,103.1679,103.1876,102.0848,102.0848,8372.0
2022-04-12 14:00:00,103.52,103.79,103.28,103.38,13632.0,101.9371,102.2029,101.7007,101.7992,13632.0
2022-04-12 14:30:00,103.25,103.53,103.1,103.16,14100.0,101.6712,101.9469,101.5235,101.5826,14100.0
2022-04-12 15:00:00,103.11,103.11,102.47,102.52,15492.0,101.5333,101.5333,100.9031,100.9523,15492.0
2022-04-12 15:30:00,102.63,103.27,102.41,103.19,33092.0,101.0607,101.6909,100.844,101.6121,33092.0
2022-04-13 09:30:00,102.87,105.96,102.56,103.9,42748.0,101.297,104.3397,100.9917,102.3112,42748.0
2022-04-13 10:00:00,104.0,104.0,102.41,103.67,45756.0,102.4097,102.4097,100.844,102.0848,45756.0
2022-04-13 10:30:00,103.83,103.83,103.42,103.61,8800.0,102.2423,102.2423,101.8386,102.0257,8800.0
2022-04-13 11:00:00,103.6,104.82,103.6,104.77,58024.0,102.0158,103.2172,102.0158,103.1679,58024.0
2022-04-13 11:30:00,104.6,104.61,104.13,104.13,8800.0,103.0005,103.0104,102.5377,102.5377,8800.0
2022-04-13 12:00:00,104.24,104.48,104.13,104.3,16400.0,102.646,102.8824,102.5377,102.7051,16400.0
2022-04-13 12:30:00,104.28,104.58,104.22,104.33,9168.0,102.6854,102.9808,102.6263,102.7347,9168.0
2022-04-13 13:00:00,104.2,104.48,104.2,104.47,3200.0,102.6067,102.8824,102.6067,102.8725,3200.0
2022-04-13 13:30:00,104.34,104.34,103.96,104.11,4576.0,102.7445,102.7445,102.3703,102.518,4576.0
2022-04-13 14:00:00,104.3,104.82,104.24,104.82,5488.0,102.7051,103.2172,102.646,103.2172,5488.0
2022-04-13 14:30:00,104.75,105.08,104.66,105.03,6092.0,103.1482,103.4732,103.0596,103.424,6092.0
2022-04-13 15:00:00,104.83,105.16,104.79,104.86,8224.0,103.227,103.552,103.1876,103.2566,8224.0
2022-04-13 15:30:00,104.86,105.14,104.68,104.85,24344.0,103.2566,103.5323,103.0793,103.2467,24344.0
2022-04-14 09:30:00,105.33,106.29,103.62,104.12,48252.0,103.7194,104.6647,102.0355,102.5279,48252.0
2022-04-14 10:00:00,103.87,103.98,103.45,103.82,5600.0,102.2817,102.39,101.8681,102.2325,5600.0
2022-04-14 10:30:00,103.42,104.17,103.42,104.17,4824.0,101.8386,102.5771,101.8386,102.5771,4824.0
2022-04-14 11:00:00,104.12,104.78,104.1,104.78,24144.0,102.5279,103.1778,102.5082,103.1778,24144.0
2022-04-14 11:30:00,104.72,104.8,104.56,104.72,93420.0,103.1187,103.1975,102.9611,103.1187,93420.0
2022-04-14 12:00:00,104.67,105.2,104.61,105.1,30104.0,103.0695,103.5914,103.0104,103.4929,30104.0
2022-04-14 12:30:00,104.95,104.95,104.71,104.9,17472.0,103.3452,103.3452,103.1089,103.2959,17472.0
2022-04-14 13:00:00,104.77,104.96,104.71,104.92,23676.0,103.1679,103.355,103.1089,103.3156,23676.0
2022-04-14 13:30:00,104.97,105.32,104.97,105.13,5200.0,103.3649,103.7095,103.3649,103.5224,5200.0
2022-04-14 14:00:00,104.97,105.33,104.97,105.24,11188.0,103.3649,103.7194,103.3649,103.6308,11188.0
2022-04-14 14:30:00,105.27,105.27,104.64,104.71,6800.0,103.6603,103.6603,103.0399,103.1089,6800.0
2022-04-14 15:00:00,104.67,104.79,104.39,104.69,24144.0,103.0695,103.1876,102.7937,103.0892,24144.0
2022-04-14 15:30:00,104.62,104.84,104.37,104.65,67304.0,103.0202,103.2369,102.7741,103.0498,67304.0
2022-04-18 09:30:00,104.06,104.13,102.42,102.85,16392.0,102.4688,102.5377,100.8539,101.2773,16392.0
2022-04-18 10:00:00,103.46,103.46,102.89,102.92,20616.0,101.878,101.878,101.3167,101.3462,20616.0
2022-04-18 10:30:00,102.67,103.33,102.67,103.13,30200.0,101.1,101.75,101.1,101.553,30200.0
2022-04-18 11:00:00,103.2,103.21,101.95,102.06,15460.0,101.6219,101.6318,100.3911,100.4994,15460.0
2022-04-18 11:30:00,102.14,102.21,102.07,102.15,5200.0,100.5782,100.6471,100.5092,100.588,5200.0
2022-04-18 12:00:00,101.75,101.8,101.63,101.76,4000.0,100.1941,100.2434,100.076,100.204,4000.0
2022-04-18 12:30:00,101.75,102.06,101.75,102.03,3820.0,100.1941,100.4994,100.1941,100.4698,3820.0
2022-04-18 13:00:00,101.9,102.33,101.81,102.16,9928.0,100.3418,100.7652,100.2532,100.5978,9928.0
2022-04-18 13:30:00,102.58,102.94,102.46,102.88,11452.0,101.0114,101.3659,100.8933,101.3068,11452.0
2022-04-18 14:00:00,102.88,103.02,102.42,102.84,10856.0,101.3068,101.4447,100.8539,101.2674,10856.0
2022-04-18 14:30:00,102.59,102.82,102.45,102.45,7492.0,101.0213,101.2478,100.8834,100.8834,7492.0
2022-04-18 15:00:00,102.56,102.71,102.46,102.7,16060.0,100.9917,101.1394,100.8933,101.1296,16060.0
2022-04-18 15:30:00,102.65,102.95,102.38,102.95,49580.0,101.0804,101.3758,100.8145,101.3758,49580.0
2022-04-19 09:30:00,102.59,102.97,101.98,102.83,14920.0,101.0213,101.3955,100.4206,101.2576,14920.0
2022-04-19 10:00:00,102.86,104.24,102.61,104.05,31768.0,101.2871,102.646,101.041,102.4589,31768.0
2022-04-19 10:30:00,104.05,104.82,103.88,104.38,100488.0,102.4589,103.2172,102.2915,102.7839,100488.0
2022-04-19 11:00:00,104.34,104.51,104.28,104.44,3600.0,102.7445,102.9119,102.6854,102.843,3600.0
2022-04-19 11:30:00,104.5,104.5,104.17,104.24,27640.0,102.9021,102.9021,102.5771,102.646,27640.0
2022-04-19 12:00:00,104.25,104.25,104.05,104.05,35020.0,102.6559,102.6559,102.4589,102.4589,35020.0
2022-04-19 12:30:00,104.12,104.2,104.03,104.14,4000.0,102.5279,102.6067,102.4393,102.5476,4000.0
2022-04-19 13:00:00,104.14,104.2,103.56,103.56,10928.0,102.5476,102.6067,101.9764,101.9764,10928.0
2022-04-19 13:30:00,103.68,103.73,103.51,103.63,9600.0,102.0946,102.1438,101.9272,102.0454,9600.0
2022-04-19 14:00:00,103.47,103.53,102.95,103.01,33652.0,101.8878,101.9469,101.3758,101.4349,33652.0
2022-04-19 14:30:00,103.07,103.38,103.03,103.18,22632.0,101.4939,101.7992,101.4545,101.6023,22632.0
2022-04-19 15:00:00,103.25,103.53,103.1,103.19,36964.0,101.6712,101.9469,101.5235,101.6121,36964.0
2022-04-19 15:30:00,103.24,103.55,103.2,103.3,63100.0,101.6613,101.9666,101.6219,101.7204,63100.0
2022-04-20 09:30:00,104.45,105.47,103.32,103.47,6728.0,102.8528,103.8572,101.7401,101.8878,6728.0
2022-04-20 10:00:00,103.48,105.14,103.47,105.09,11832.0,101.8977,103.5323,101.8878,103.483,11832.0
2022-04-20 10:30:00,105.07,106.09,104.91,105.95,16072.0,103.4634,104.4678,103.3058,104.3299,16072.0
2022-04-20 11:00:00,105.62,106.01,105.5,105.9,14104.0,104.0049,104.389,103.8868,104.2807,14104.0
2022-04-20 11:30:00,106.02,106.37,106.02,106.25,14584.0,104.3988,104.7435,104.3988,104.6253,14584.0
2022-04-20 12:00:00,106.24,106.36,105.95,106.03,12400.0,104.6155,104.7336,104.3299,104.4087,12400.0
2022-04-20 12:30:00,106.02,106.32,106.01,106.08,25948.0,104.3988,104.6942,104.389,104.4579,25948.0
2022-04-20 13:00:00,106.36,106.73,106.17,106.61,20580.0,104.7336,105.098,104.5465,104.9798,20580.0
2022-04-20 13:30:00,106.61,106.97,106.46,106.53,10480.0,104.9798,105.3343,104.8321,104.901,10480.0
2022-04-20 14:00:00,106.78,106.91,106.54,106.61,6400.0,105.1472,105.2752,104.9109,104.9798,6400.0
2022-04-20 14:30:00,106.61,106.7,105.95,105.95,11200.0,104.9798,105.0684,104.3299,104.3299,11200.0
2022-04-20 15:00:00,106.42,106.85,106.35,106.55,12804.0,104.7927,105.2161,104.7238,104.9207,12804.0
2022-04-20 15:30:00,106.46,106.79,106.09,106.16,39904.0,104.8321,105.157,104.4678,104.5367,39904.0
2022-04-21 09:30:00,106.54,106.91,106.27,106.91,11296.0,104.9109,105.2752,104.645,105.2752,11296.0
2022-04-21 10:00:00,106.57,106.78,105.83,106.67,10436.0,104.9404,105.1472,104.2117,105.0389,10436.0
2022-04-21 10:30:00,106.77,107.07,105.97,106.32,10000.0,105.1374,105.4328,104.3496,104.6942,10000.0
2022-04-21 11:00:00,106.32,106.61,106.16,106.16,5256.0,104.6942,104.9798,104.5367,104.5367,5256.0
2022-04-21 11:30:00,106.19,106.19,105.27,105.36,8148.0,104.5662,104.5662,103.6603,103.7489,8148.0
2022-04-21 12:00:00,105.38,105.59,104.88,105.02,6400.0,103.7686,103.9754,103.2763,103.4141,6400.0
2022-04-21 12:30:00,104.87,104.92,104.08,104.16,25116.0,103.2664,103.3156,102.4885,102.5673,25116.0
2022-04-21 13:00:00,104.22,105.12,103.92,105.12,25836.0,102.6263,103.5126,102.3309,103.5126,25836.0
2022-04-21 13:30:00,104.88,104.88,104.03,104.56,9996.0,103.2763,103.2763,102.4393,102.9611,9996.0
2022-04-21 14:00:00,104.08,104.11,103.2,103.6,14800.0,102.4885,102.518,101.6219,102.0158,14800.0
2022-04-21 14:30:00,103.6,104.07,103.34,103.34,9600.0,102.0158,102.4786,101.7598,101.7598,9600.0
2022-04-21 15:00:00,103.32,103.74,103.17,103.74,7400.0,101.7401,102.1537,101.5924,102.1537,7400.0
2022-04-21 15:30:00,103.56,103.69,102.83,103.12,47456.0,101.9764,102.1045,101.2576,101.5432,47456.0
2022-04-22 09:30:00,102.62,102.84,101.18,101.18,16172.0,101.0508,101.2674,99.6328,99.6328,16172.0
2022-04-22 10:00:00,101.71,101.97,101.07,101.34,9200.0,100.1547,100.4108,99.5245,99.7904,9200.0
2022-04-22 10:30:00,101.22,101.77,101.2,101.47,13960.0,99.6722,100.2138,99.6525,99.9184,13960.0
2022-04-22 11:00:00,101.57,102.39,101.42,102.39,21132.0,100.0169,100.8243,99.8692,100.8243,21132.0
2022-04-22 11:30:00,102.39,102.51,102.08,102.08,12992.0,100.8243,100.9425,100.5191,100.5191,12992.0
2022-04-22 12:00:00,102.13,102.17,101.85,102.13,18840.0,100.5683,100.6077,100.2926,100.5683,18840.0
2022-04-22 12:30:00,102.1,102.43,101.61,101.61,14796.0,100.5388,100.8637,100.0563,100.0563,14796.0
2022-04-22 13:00:00,101.51,101.74,101.39,101.64,6932.0,99.9578,100.1843,99.8396,100.0858,6932.0
2022-04-22 13:30:00,101.81,101.81,101.29,101.29,3592.0,100.2532,100.2532,99.7412,99.7412,3592.0
2022-04-22 14:00:00,101.21,101.85,101.21,101.71,18328.0,99.6624,100.2926,99.6624,100.1547,18328.0
2022-04-22 14:30:00,101.67,101.72,101.04,101.05,4052.0,100.1153,100.1646,99.495,99.5048,4052.0
2022-04-22 15:00:00,101.0,101.7,100.98,101.41,13336.0,99.4556,100.1449,99.4359,99.8593,13336.0
2022-04-22 15:30:00,101.45,101.85,100.67,100.87,81444.0,99.8987,100.2926,99.1306,99.3276,81444.0
2022-04-25 09:30:00,98.56,99.72,97.3,97.5,88848.0,97.0529,98.1952,95.8122,96.0091,88848.0
2022-04-25 10:00:00,97.6,99.74,97.6,99.57,60156.0,96.1076,98.2149,96.1076,98.0475,60156.0
2022-04-25 10:30:00,99.86,100.22,97.96,98.28,46776.0,98.333,98.6875,96.4621,96.7772,46776.0
2022-04-25 11:00:00,98.21,98.87,98.01,98.41,42296.0,96.7082,97.3582,96.5113,96.9052,42296.0
2022-04-25 11:30:00,98.39,98.7,97.98,98.09,19188.0,96.8855,97.1908,96.4818,96.5901,19188.0
2022-04-25 12:00:00,98.14,98.83,98.14,98.34,10128.0,96.6393,97.3188,96.6393,96.8363,10128.0
2022-04-25 12:30:00,98.49,98.82,98.12,98.47,22940.0,96.984,97.3089,96.6196,96.9643,22940.0
2022-04-25 13:00:00,98.32,99.05,98.15,98.77,8800.0,96.8166,97.5354,96.6492,97.2597,8800.0
2022-04-25 13:30:00,98.58,99.16,98.58,98.98,8524.0,97.0726,97.6437,97.0726,97.4665,8524.0
2022-04-25 14:00:00,99.04,99.64,98.71,99.58,15600.0,97.5256,98.1164,97.2006,98.0573,15600.0
2022-04-25 14:30:00,99.55,99.85,99.25,99.44,17600.0,98.0278,98.3232,97.7323,97.9194,17600.0
2022-04-25 15:00:00,99.26,100.1,98.81,100.1,24716.0,97.7422,98.5693,97.2991,98.5693,24716.0
2022-04-25 15:30:00,100.15,100.3,99.81,100.18,44660.0,98.6186,98.7663,98.2838,98.6481,44660.0
2022-04-26 09:30:00,99.69,99.69,98.51,98.53,10892.0,98.1656,98.1656,97.0037,97.0234,10892.0
2022-04-26 10:00:00,98.26,98.35,97.26,97.49,38704.0,96.7575,96.8461,95.7728,95.9993,38704.0
2022-04-26 10:30:00,97.26,97.58,97.0,97.0,10148.0,95.7728,96.0879,95.5168,95.5168,10148.0
2022-04-26 11:00:00,96.7,97.12,96.7,97.05,46644.0,95.2213,95.6349,95.2213,95.566,46644.0
2022-04-26 11:30:00,97.0,97.22,96.75,96.76,7600.0,95.5168,95.7334,95.2706,95.2804,7600.0
2022-04-26 12:00:00,96.79,96.79,96.4,96.72,7200.0,95.31,95.31,94.9259,95.241,7200.0
2022-04-26 12:30:00,96.56,96.56,96.26,96.36,4800.0,95.0835,95.0835,94.7881,94.8865,4800.0
2022-04-26 13:00:00,96.1,96.1,95.62,95.62,4004.0,94.6305,94.6305,94.1579,94.1579,4004.0
2022-04-26 13:30:00,95.58,95.74,95.35,95.73,14800.0,94.1185,94.276,93.892,94.2662,14800.0
2022-04-26 14:00:00,95.87,96.37,95.79,96.29,29696.0,94.404,94.8964,94.3253,94.8176,29696.0
2022-04-26 14:30:00,96.12,96.6,95.89,96.4,14140.0,94.6502,95.1229,94.4237,94.9259,14140.0
2022-04-26 15:00:00,96.54,96.54,95.42,95.45,27020.0,95.0638,95.0638,93.9609,93.9905,27020.0
2022-04-26 15:30:00,95.42,95.99,95.25,95.58,72996.0,93.9609,94.5222,93.7935,94.1185,72996.0
2022-04-27 09:30:00,95.52,97.82,95.52,97.54,11868.0,94.0594,96.3242,94.0594,96.0485,11868.0
2022-04-27 10:00:00,96.87,97.14,95.95,95.95,8000.0,95.3887,95.6546,94.4828,94.4828,8000.0
2022-04-27 10:30:00,95.39,96.67,95.25,95.88,7724.0,93.9314,95.1918,93.7935,94.4139,7724.0
2022-04-27 11:00:00,96.14,96.63,95.5,96.51,33936.0,94.6699,95.1524,94.0397,95.0342,33936.0
2022-04-27 11:30:00,96.56,96.67,95.37,95.64,11392.0,95.0835,95.1918,93.9117,94.1775,11392.0
2022-04-27 12:00:00,95.69,96.43,95.49,96.11,4936.0,94.2268,94.9555,94.0298,94.6404,4936.0
2022-04-27 12:30:00,96.22,96.32,95.99,96.24,7200.0,94.7487,94.8471,94.5222,94.7684,7200.0
2022-04-27 13:00:00,96.02,96.1,95.7,96.1,7200.0,94.5517,94.6305,94.2366,94.6305,7200.0
2022-04-27 13:30:00,96.39,96.79,96.03,96.67,4000.0,94.9161,95.31,94.5616,95.1918,4000.0
2022-04-27 14:00:00,96.66,96.75,96.38,96.39,7728.0,95.1819,95.2706,94.9062,94.9161,7728.0
2022-04-27 14:30:00,96.52,96.88,96.26,96.35,23236.0,95.0441,95.3986,94.7881,94.8767,23236.0
2022-04-27 15:00:00,96.19,96.19,95.64,95.73,9604.0,94.7191,94.7191,94.1775,94.2662,9604.0
2022-04-27 15:30:00,95.76,95.84,95.08,95.37,60628.0,94.2957,94.3745,93.6261,93.9117,60628.0
2022-04-28 09:30:00,96.5,96.63,95.22,96.06,15516.0,95.0244,95.1524,93.764,94.5911,15516.0
2022-04-28 10:00:00,95.5,96.69,95.5,95.98,6400.0,94.0397,95.2115,94.0397,94.5123,6400.0
2022-04-28 10:30:00,95.72,96.26,95.63,96.18,17672.0,94.2563,94.7881,94.1677,94.7093,17672.0
2022-04-28 11:00:00,96.43,96.85,96.34,96.46,9600.0,94.9555,95.369,94.8668,94.985,9600.0
2022-04-28 11:30:00,96.28,96.43,95.7,96.17,26048.0,94.8078,94.9555,94.2366,94.6994,26048.0
2022-04-28 12:00:00,96.31,97.13,96.02,97.13,9600.0,94.8373,95.6448,94.5517,95.6448,9600.0
2022-04-28 12:30:00,97.07,97.85,97.07,97.83,8800.0,95.5857,96.3538,95.5857,96.3341,8800.0
2022-04-28 13:00:00,98.03,98.42,97.55,97.61,36068.0,96.531,96.915,96.0583,96.1174,36068.0
2022-04-28 13:30:00,97.61,97.65,97.01,97.14,132972.0,96.1174,96.1568,95.5266,95.6546,132972.0
2022-04-28 14:00:00,97.04,97.09,96.42,96.45,80500.0,95.5561,95.6054,94.9456,94.9752,80500.0
2022-04-28 14:30:00,96.5,96.99,96.15,96.88,175780.0,95.0244,95.5069,94.6797,95.3986,175780.0
2022-04-28 15:00:00,96.8,97.19,96.64,96.81,48492.0,95.3198,95.7038,95.1623,95.3297,48492.0
2022-04-28 15:30:00,96.84,96.84,96.3,96.73,104028.0,95.3592,95.3592,94.8275,95.2509,104028.0
2022-04-29 09:30:00,96.32,99.44,96.32,98.87,37560.0,94.8471,97.9194,94.8471,97.3582,37560.0
2022-04-29 10:00:00,98.97,99.05,97.97,98.0,46560.0,97.4566,97.5354,96.4719,96.5015,46560.0
2022-04-29 10:30:00,97.92,98.49,97.82,98.23,18056.0,96.4227,96.984,96.3242,96.7279,18056.0
2022-04-29 11:00:00,98.23,98.43,97.74,97.79,23724.0,96.7279,96.9249,96.2454,96.2947,23724.0
2022-04-29 11:30:00,97.84,98.24,97.78,98.07,18800.0,96.3439,96.7378,96.2848,96.5704,18800.0
2022-04-29 12:00:00,97.73,97.73,97.13,97.18,13200.0,96.2356,96.2356,95.6448,95.694,13200.0
2022-04-29 12:30:00,97.2,97.21,96.54,96.58,8208.0,95.7137,95.7235,95.0638,95.1032,8208.0
2022-04-29 13:00:00,96.58,97.18,96.52,97.03,32988.0,95.1032,95.694,95.0441,95.5463,32988.0
2022-04-29 13:30:00,97.11,97.21,96.64,96.65,12800.0,95.6251,95.7235,95.1623,95.1721,12800.0
2022-04-29 14:00:00,96.65,96.99,96.44,96.6,29832.0,95.1721,95.5069,94.9653,95.1229,29832.0
2022-04-29 14:30:00,96.6,96.61,96.11,96.22,26484.0,95.1229,95.1327,94.6404,94.7487,26484.0
2022-04-29 15:00:00,96.14,96.29,95.75,95.75,17240.0,94.6699,94.8176,94.2859,94.2859,17240.0
2022-04-29 15:30:00,95.73,95.97,94.74,94.92,71216.0,94.2662,94.5025,93.2913,93.4686,71216.0
2022-05-02 09:30:00,94.35,96.06,94.01,95.63,61148.0,92.9073,94.5911,92.5725,94.1677,61148.0
2022-05-02 10:00:00,95.5,96.17,94.6,95.88,16828.0,94.0397,94.6994,93.1534,94.4139,16828.0
2022-05-02 10:30:00,95.84,95.95,95.2,95.22,31280.0,94.3745,94.4828,93.7443,93.764,31280.0
2022-05-02 11:00:00,95.25,95.25,94.06,94.32,22296.0,93.7935,93.7935,92.6217,92.8777,22296.0
2022-05-02 11:30:00,94.3,94.86,94.14,94.56,19056.0,92.858,93.4095,92.7005,93.1141,19056.0
2022-05-02 12:00:00,94.72,94.98,94.31,94.85,13380.0,93.2716,93.5276,92.8679,93.3996,13380.0
2022-05-02 12:30:00,94.79,94.79,93.82,93.82,11600.0,93.3405,93.3405,92.3854,92.3854,11600.0
2022-05-02 13:00:00,93.97,94.02,93.51,93.6,16320.0,92.5331,92.5823,92.0801,92.1687,16320.0
2022-05-02 13:30:00,93.94,93.95,93.09,93.31,11808.0,92.5035,92.5134,91.6665,91.8832,11808.0
2022-05-02 14:00:00,93.33,93.54,92.73,93.17,12356.0,91.9029,92.1097,91.312,91.7453,12356.0
2022-05-02 14:30:00,93.11,93.58,93.05,93.35,11360.0,91.6862,92.149,91.6272,91.9226,11360.0
2022-05-02 15:00:00,93.45,94.69,93.45,94.48,15236.0,92.021,93.2421,92.021,93.0353,15236.0
2022-05-02 15:30:00,94.73,95.76,94.71,95.58,94268.0,93.2815,94.2957,93.2618,94.1185,94268.0
2022-05-03 09:30:00,95.23,97.49,94.95,97.49,19060.0,93.7738,95.9993,93.4981,95.9993,19060.0
2022-05-03 10:00:00,97.85,97.85,96.6,96.67,5200.0,96.3538,96.3538,95.1229,95.1918,5200.0
2022-05-03 10:30:00,96.7,96.88,95.92,96.22,12560.0,95.2213,95.3986,94.4533,94.7487,12560.0
2022-05-03 11:00:00,96.18,96.92,96.18,96.79,71384.0,94.7093,95.438,94.7093,95.31,71384.0
2022-05-03 11:30:00,96.86,97.15,96.31,96.57,44024.0,95.3789,95.6645,94.8373,95.0933,44024.0
2022-05-03 12:00:00,96.38,96.57,95.8,96.03,22760.0,94.9062,95.0933,94.3351,94.5616,22760.0
2022-05-03 12:30:00,95.86,96.28,95.86,95.92,13648.0,94.3942,94.8078,94.3942,94.4533,13648.0
2022-05-03 13:00:00,95.94,96.31,95.81,95.83,29200.0,94.473,94.8373,94.3449,94.3646,29200.0
2022-05-03 13:30:00,95.96,96.26,95.95,96.18,17264.0,94.4927,94.7881,94.4828,94.7093,17264.0
2022-05-03 14:00:00,95.85,95.87,95.2,95.54,23248.0,94.3843,94.404,93.7443,94.0791,23248.0
2022-05-03 14:30:00,95.45,95.94,94.99,95.75,42924.0,93.9905,94.473,93.5375,94.2859,42924.0
2022-05-03 15:00:00,95.76,95.89,95.39,95.61,36196.0,94.2957,94.4237,93.9314,94.148,36196.0
2022-05-03 15:30:00,95.67,95.89,95.08,95.85,69468.0,94.2071,94.4237,93.6261,94.3843,69468.0
2022-05-04 09:30:00,96.46,98.41,94.85,94.85,87240.0,94.985,96.9052,93.3996,93.3996,87240.0
2022-05-04 10:00:00,95.13,95.23,93.73,94.12,84360.0,93.6753,93.7738,92.2968,92.6808,84360.0
2022-05-04 10:30:00,93.95,94.94,93.81,94.83,57600.0,92.5134,93.4883,92.3755,93.3799,57600.0
2022-05-04 11:00:00,94.66,95.89,94.47,95.81,59624.0,93.2125,94.4237,93.0254,94.3449,59624.0
2022-05-04 11:30:00,95.8,96.3,95.58,96.22,39904.0,94.3351,94.8275,94.1185,94.7487,39904.0
2022-05-04 12:00:00,96.2,96.96,95.98,96.72,30964.0,94.729,95.4774,94.5123,95.241,30964.0
2022-05-04 12:30:00,96.78,96.95,96.17,96.45,37556.0,95.3001,95.4675,94.6994,94.9752,37556.0
2022-05-04 13:00:00,96.53,96.73,96.08,96.32,19628.0,95.0539,95.2509,94.6108,94.8471,19628.0
2022-05-04 13:30:00,96.47,97.06,96.08,97.03,22556.0,94.9949,95.5758,94.6108,95.5463,22556.0
2022-05-04 14:00:00,97.07,97.07,95.86,96.66,44800.0,95.5857,95.5857,94.3942,95.1819,44800.0
2022-05-04 14:30:00,96.76,98.63,95.3,98.33,30640.0,95.2804,97.1218,93.8427,96.8264,30640.0
2022-05-04 15:00:00,98.06,99.14,98.06,99.04,45616.0,96.5605,97.624,96.5605,97.5256,45616.0
2022-05-04 15:30:00,99.1,99.58,98.85,98.96,140768.0,97.5846,98.0573,97.3385,97.4468,140768.0
2022-05-05 09:30:00,97.7,98.06,97.33,97.41,20904.0,96.206,96.5605,95.8417,95.9205,20904.0
2022-05-05 10:00:00,97.39,97.5,95.46,95.72,10708.0,95.9008,96.0091,94.0003,94.2563,10708.0
2022-05-05 10:30:00,95.66,95.94,95.33,95.88,17552.0,94.1972,94.473,93.8723,94.4139,17552.0
2022-05-05 11:00:00,96.05,96.61,95.77,96.18,22112.0,94.5813,95.1327,94.3056,94.7093,22112.0
2022-05-05 11:30:00,95.9,96.06,95.61,95.66,36536.0,94.4336,94.5911,94.148,94.1972,36536.0
2022-05-05 12:00:00,95.52,95.86,94.99,95.74,22480.0,94.0594,94.3942,93.5375,94.276,22480.0
2022-05-05 12:30:00,95.83,96.07,95.57,96.07,14400.0,94.3646,94.601,94.1086,94.601,14400.0
2022-05-05 13:00:00,96.22,96.61,95.93,96.17,12196.0,94.7487,95.1327,94.4631,94.6994,12196.0
2022-05-05 13:30:00,96.08,96.33,95.88,96.1,50212.0,94.6108,94.857,94.4139,94.6305,50212.0
2022-05-05 14:00:00,96.09,96.2,95.67,95.78,30372.0,94.6207,94.729,94.2071,94.3154,30372.0
2022-05-05 14:30:00,95.9,96.18,95.24,95.86,30584.0,94.4336,94.7093,93.7837,94.3942,30584.0
2022-05-05 15:00:00,95.74,96.32,95.67,96.29,71876.0,94.276,94.8471,94.2071,94.8176,71876.0
2022-05-05 15:30:00,96.2,96.89,96.06,96.55,122832.0,94.729,95.4084,94.5911,95.0736,122832.0
2022-05-06 09:30:00,95.35,95.35,92.15,93.21,43420.0,93.892,93.892,90.7409,91.7847,43420.0
2022-05-06 10:00:00,92.83,94.16,92.67,93.83,37408.0,91.4105,92.7202,91.253,92.3952,37408.0
2022-05-06 10:30:00,93.68,94.84,93.56,94.45,11200.0,92.2475,93.3898,92.1294,93.0057,11200.0
2022-05-06 11:00:00,94.3,94.8,93.72,94.64,22424.0,92.858,93.3504,92.2869,93.1928,22424.0
2022-05-06 11:30:00,94.6,94.89,93.47,93.67,25364.0,93.1534,93.439,92.0407,92.2377,25364.0
2022-05-06 12:00:00,93.65,94.49,93.64,94.49,27128.0,92.218,93.0451,92.2081,93.0451,27128.0
2022-05-06 12:30:00,94.38,95.3,94.19,95.24,34284.0,92.9368,93.8427,92.7497,93.7837,34284.0
2022-05-06 13:00:00,95.14,95.25,94.33,94.76,28604.0,93.6852,93.7935,92.8876,93.311,28604.0
2022-05-06 13:30:00,94.76,94.76,93.5,93.51,19600.0,93.311,93.311,92.0703,92.0801,19600.0
2022-05-06 14:00:00,93.5,93.75,93.08,93.31,12252.0,92.0703,92.3164,91.6567,91.8832,12252.0
2022-05-06 14:30:00,93.36,93.52,92.77,93.27,19892.0,91.9324,92.09,91.3514,91.8438,19892.0
2022-05-06 15:00:00,93.0,93.04,92.58,93.04,22556.0,91.5779,91.6173,91.1643,91.6173,22556.0
2022-05-06 15:30:00,93.16,93.68,92.98,93.17,99920.0,91.7355,92.2475,91.5582,91.7453,99920.0
2022-05-09 09:30:00,92.21,92.21,90.34,90.6,43352.0,90.8,90.8,88.9586,89.2146,43352.0
2022-05-09 10:00:00,90.71,90.71,89.68,89.93,23340.0,89.3229,89.3229,88.3087,88.5549,23340.0
2022-05-09 10:30:00,89.57,89.83,88.91,89.1,15600.0,88.2004,88.4564,87.5505,87.7376,15600.0
2022-05-09 11:00:00,89.06,89.45,88.69,89.03,16588.0,87.6982,88.0822,87.3338,87.6686,16588.0
2022-05-09 11:30:00,88.92,89.63,88.71,89.16,27400.0,87.5603,88.2594,87.3535,87.7966,27400.0
2022-05-09 12:00:00,89.02,89.9,88.98,89.56,21428.0,87.6588,88.5253,87.6194,88.1905,21428.0
2022-05-09 12:30:00,89.56,89.58,88.55,88.77,25316.0,88.1905,88.2102,87.196,87.4126,25316.0
2022-05-09 13:00:00,88.61,88.97,88.34,88.58,20048.0,87.255,87.6095,86.9892,87.2255,20048.0
2022-05-09 13:30:00,88.48,88.5,87.75,88.0,30864.0,87.127,87.1467,86.4082,86.6544,30864.0
2022-05-09 14:00:00,88.18,88.33,87.36,87.58,187348.0,86.8316,86.9793,86.0242,86.2408,187348.0
2022-05-09 14:30:00,87.52,88.3,87.4,88.13,68424.0,86.1817,86.9498,86.0635,86.7824,68424.0
2022-05-09 15:00:00,88.21,88.58,87.73,87.9,87448.0,86.8612,87.2255,86.3885,86.5559,87448.0
2022-05-09 15:30:00,87.95,87.95,86.71,86.77,394064.0,86.6051,86.6051,85.3841,85.4432,394064.0
2022-05-10 09:30:00,89.25,90.39,88.2,89.63,76000.0,87.8853,89.0078,86.8513,88.2594,76000.0
2022-05-10 10:00:00,90.03,90.51,88.66,88.66,33252.0,88.6533,89.126,87.3043,87.3043,33252.0
2022-05-10 10:30:00,89.0,89.0,87.27,87.44,41392.0,87.6391,87.6391,85.9355,86.1029,41392.0
2022-05-10 11:00:00,87.35,87.86,85.69,86.06,38992.0,86.0143,86.5165,84.3797,84.744,38992.0
2022-05-10 11:30:00,86.01,86.67,85.66,86.62,21372.0,84.6948,85.3447,84.3502,85.2955,21372.0
2022-05-10 12:00:00,86.56,87.02,86.23,86.23,23936.0,85.2364,85.6894,84.9114,84.9114,23936.0
2022-05-10 12:30:00,86.4,86.83,86.0,86.27,24452.0,85.0788,85.5023,84.685,84.9508,24452.0
2022-05-10 13:00:00,86.37,87.21,86.36,87.21,34008.0,85.0493,85.8765,85.0394,85.8765,34008.0
2022-05-10 13:30:00,87.46,88.66,87.46,88.66,31164.0,86.1226,87.3043,86.1226,87.3043,31164.0
2022-05-10 14:00:00,88.42,88.58,87.53,87.81,35328.0,87.0679,87.2255,86.1916,86.4673,35328.0
2022-05-10 14:30:00,87.85,88.51,87.74,88.03,44016.0,86.5067,87.1566,86.3983,86.6839,44016.0
2022-05-10 15:00:00,88.04,88.4,87.59,87.7,30744.0,86.6938,87.0483,86.2506,86.359,30744.0
2022-05-10 15:30:00,87.74,88.11,87.35,87.93,121248.0,86.3983,86.7627,86.0143,86.5854,121248.0
2022-05-11 09:30:00,86.89,87.77,85.64,87.02,96860.0,85.5613,86.4279,84.3305,85.6894,96860.0
2022-05-11 10:00:00,87.57,88.39,87.15,88.36,22524.0,86.2309,87.0384,85.8174,87.0089,22524.0
2022-05-11 10:30:00,88.36,88.49,87.47,87.51,36924.0,87.0089,87.1369,86.1325,86.1719,36924.0
2022-05-11 11:00:00,87.63,87.92,87.31,87.92,19424.0,86.29,86.5756,85.9749,86.5756,19424.0
2022-05-11 11:30:00,88.24,88.87,88.07,88.37,12800.0,86.8907,87.5111,86.7233,87.0187,12800.0
2022-05-11 12:00:00,88.38,88.89,87.79,87.79,17192.0,87.0286,87.5308,86.4476,86.4476,17192.0
2022-05-11 12:30:00,87.56,88.0,87.28,87.28,13312.0,86.2211,86.6544,85.9454,85.9454,13312.0
2022-05-11 13:00:00,87.2,87.31,86.74,86.8,14208.0,85.8666,85.9749,85.4136,85.4727,14208.0
2022-05-11 13:30:00,86.55,86.76,85.85,85.85,21260.0,85.2265,85.4333,84.5372,84.5372,21260.0
2022-05-11 14:00:00,86.31,86.31,85.65,85.87,22672.0,84.9902,84.9902,84.3403,84.5569,22672.0
2022-05-11 14:30:00,85.65,86.29,85.57,85.66,29032.0,84.3403,84.9705,84.2615,84.3502,29032.0
2022-05-11 15:00:00,85.63,85.63,85.05,85.09,24268.0,84.3206,84.3206,83.7495,83.7889,24268.0
2022-05-11 15:30:00,85.09,85.32,84.48,84.66,74296.0,83.7889,84.0154,83.1882,83.3654,74296.0
2022-05-12 09:30:00,84.36,86.13,83.76,85.33,36820.0,83.07,84.813,82.4792,84.0252,36820.0
2022-05-12 10:00:00,85.41,87.21,85.23,86.31,63696.0,84.104,85.8765,83.9267,84.9902,63696.0
2022-05-12 10:30:00,86.67,87.92,86.46,87.92,42836.0,85.3447,86.5756,85.1379,86.5756,42836.0
2022-05-12 11:00:00,87.86,88.3,87.44,87.75,67368.0,86.5165,86.9498,86.1029,86.4082,67368.0
2022-05-12 11:30:00,87.59,87.95,87.07,87.26,58568.0,86.2506,86.6051,85.7386,85.9257,58568.0
2022-05-12 12:00:00,87.19,87.34,86.65,87.2,45396.0,85.8568,86.0045,85.325,85.8666,45396.0
2022-05-12 12:30:00,87.24,87.67,86.89,87.11,36256.0,85.906,86.3294,85.5613,85.778,36256.0
2022-05-12 13:00:00,87.25,87.29,86.7,86.82,67844.0,85.9158,85.9552,85.3743,85.4924,67844.0
2022-05-12 13:30:00,87.09,87.09,86.11,86.22,31516.0,85.7583,85.7583,84.7933,84.9016,31516.0
2022-05-12 14:00:00,86.17,86.29,85.59,85.99,70344.0,84.8524,84.9705,84.2812,84.6751,70344.0
2022-05-12 14:30:00,85.93,85.99,85.4,85.78,18868.0,84.616,84.6751,84.0941,84.4683,18868.0
2022-05-12 15:00:00,85.86,86.88,85.51,86.13,34876.0,84.5471,85.5515,84.2024,84.813,34876.0
2022-05-12 15:30:00,86.23,87.37,86.23,87.37,118648.0,84.9114,86.034,84.9114,86.034,118648.0
2022-05-13 09:30:00,88.79,91.2,88.61,90.89,36956.0,87.5084,89.8836,87.331,89.5781,36956.0
2022-05-13 10:00:00,91.17,92.12,91.06,91.9,14516.0,89.854,90.7903,89.7456,90.5735,14516.0
2022-05-13 10:30:00,91.98,91.98,91.26,91.39,36416.0,90.6523,90.6523,89.9427,90.0708,36416.0
2022-05-13 11:00:00,91.41,91.88,91.12,91.88,75200.0,90.0905,90.5538,89.8047,90.5538,75200.0
2022-05-13 11:30:00,91.79,92.21,91.55,92.12,9536.0,90.4651,90.879,90.2285,90.7903,9536.0
2022-05-13 12:00:00,92.26,92.7,92.02,92.19,97696.0,90.9283,91.3619,90.6917,90.8593,97696.0
2022-05-13 12:30:00,92.1,92.44,92.0,92.27,101700.0,90.7706,91.1057,90.672,90.9381,101700.0
2022-05-13 13:00:00,92.32,92.53,91.56,91.75,29296.0,90.9874,91.1944,90.2384,90.4256,29296.0
2022-05-13 13:30:00,91.96,92.24,91.46,92.03,50252.0,90.6326,90.9086,90.1398,90.7016,50252.0
2022-05-13 14:00:00,91.37,91.49,91.11,91.32,15744.0,90.0511,90.1694,89.7949,90.0018,15744.0
2022-05-13 14:30:00,91.35,92.36,91.29,92.14,35060.0,90.0314,91.0268,89.9723,90.81,35060.0
2022-05-13 15:00:00,92.27,92.98,92.27,92.8,34400.0,90.9381,91.6379,90.9381,91.4605,34400.0
2022-05-13 15:30:00,92.86,92.86,91.42,91.92,109332.0,91.5196,91.5196,90.1004,90.5932,109332.0
2022-05-16 09:30:00,91.11,91.73,90.2,90.89,21676.0,89.7949,90.4059,88.898,89.5781,21676.0
2022-05-16 10:00:00,90.97,92.62,90.97,92.57,26844.0,89.6569,91.2831,89.6569,91.2338,26844.0
2022-05-16 10:30:00,92.44,92.44,90.72,91.0,21904.0,91.1057,91.1057,89.4105,89.6865,21904.0
2022-05-16 11:00:00,90.66,91.1,90.66,90.92,15140.0,89.3514,89.785,89.3514,89.6076,15140.0
2022-05-16 11:30:00,90.93,91.5,90.7,91.39,23288.0,89.6175,90.1792,89.3908,90.0708,23288.0
2022-05-16 12:00:00,91.38,91.67,90.65,90.78,15392.0,90.061,90.3468,89.3415,89.4696,15392.0
2022-05-16 12:30:00,90.89,90.92,90.33,90.52,15464.0,89.5781,89.6076,89.0261,89.2134,15464.0
2022-05-16 13:00:00,90.41,91.02,90.41,91.02,19200.0,89.105,89.7062,89.105,89.7062,19200.0
2022-05-16 13:30:00,91.1,91.28,90.97,91.2,25200.0,89.785,89.9624,89.6569,89.8836,25200.0
2022-05-16 14:00:00,91.19,91.58,91.13,91.46,27112.0,89.8737,90.2581,89.8146,90.1398,27112.0
2022-05-16 14:30:00,91.48,91.55,91.1,91.26,19500.0,90.1595,90.2285,89.785,89.9427,19500.0
2022-05-16 15:00:00,91.26,91.35,90.71,90.83,27776.0,89.9427,90.0314,89.4007,89.5189,27776.0
2022-05-16 15:30:00,90.79,91.02,90.42,90.54,91356.0,89.4795,89.7062,89.1148,89.2331,91356.0
2022-05-17 09:30:00,92.57,94.07,91.62,91.62,24868.0,91.2338,92.7122,90.2975,90.2975,24868.0
2022-05-17 10:00:00,91.8,92.07,91.02,91.05,12216.0,90.4749,90.741,89.7062,89.7357,12216.0
2022-05-17 10:30:00,91.06,91.25,90.58,90.77,19068.0,89.7456,89.9329,89.2725,89.4598,19068.0
2022-05-17 11:00:00,91.05,91.81,91.03,91.8,11288.0,89.7357,90.4848,89.716,90.4749,11288.0
2022-05-17 11:30:00,91.71,91.96,91.71,91.88,5824.0,90.3862,90.6326,90.3862,90.5538,5824.0
2022-05-17 12:00:00,91.81,91.89,91.43,91.46,5200.0,90.4848,90.5636,90.1103,90.1398,5200.0
2022-05-17 12:30:00,91.65,91.94,91.65,91.89,5844.0,90.3271,90.6129,90.3271,90.5636,5844.0
2022-05-17 13:00:00,91.96,92.55,91.95,92.12,16688.0,90.6326,91.2141,90.6228,90.7903,16688.0
2022-05-17 13:30:00,92.16,92.26,91.94,92.26,14800.0,90.8297,90.9283,90.6129,90.9283,14800.0
2022-05-17 14:00:00,92.26,92.47,91.88,92.1,87056.0,90.9283,91.1352,90.5538,90.7706,87056.0
2022-05-17 14:30:00,91.91,92.86,91.89,92.64,19956.0,90.5833,91.5196,90.5636,91.3028,19956.0
2022-05-17 15:00:00,92.56,92.75,92.52,92.58,14620.0,91.2239,91.4112,91.1845,91.2437,14620.0
2022-05-17 15:30:00,92.71,92.81,92.29,92.74,56164.0,91.3718,91.4703,90.9578,91.4014,56164.0
2022-05-18 09:30:00,91.74,92.29,90.98,90.98,32012.0,90.4158,90.9578,89.6668,89.6668,32012.0
2022-05-18 10:00:00,91.42,91.59,90.95,90.95,8012.0,90.1004,90.268,89.6372,89.6372,8012.0
2022-05-18 10:30:00,91.15,91.15,90.83,90.98,29728.0,89.8343,89.8343,89.5189,89.6668,29728.0
2022-05-18 11:00:00,91.04,91.26,90.45,90.45,3200.0,89.7259,89.9427,89.1444,89.1444,3200.0
2022-05-18 11:30:00,90.39,90.46,90.01,90.01,9744.0,89.0853,89.1543,88.7108,88.7108,9744.0
2022-05-18 12:00:00,90.02,90.44,89.98,90.35,10640.0,88.7206,89.1346,88.6812,89.0458,10640.0
2022-05-18 12:30:00,90.34,90.67,90.34,90.58,7600.0,89.036,89.3612,89.036,89.2725,7600.0
2022-05-18 13:00:00,90.62,90.62,89.65,89.92,34620.0,89.312,89.312,88.356,88.6221,34620.0
2022-05-18 13:30:00,89.78,89.9,89.24,89.49,24768.0,88.4841,88.6023,87.9519,88.1983,24768.0
2022-05-18 14:00:00,89.56,89.76,89.45,89.57,5240.0,88.2673,88.4644,88.1588,88.2771,5240.0
2022-05-18 14:30:00,89.69,89.69,89.23,89.49,30252.0,88.3954,88.3954,87.942,88.1983,30252.0
2022-05-18 15:00:00,89.6,89.76,89.39,89.47,17788.0,88.3067,88.4644,88.0997,88.1786,17788.0
2022-05-18 15:30:00,89.55,90.1,89.23,89.79,186812.0,88.2574,88.7995,87.942,88.4939,186812.0
2022-05-19 09:30:00,89.49,90.79,89.49,90.52,23068.0,88.1983,89.4795,88.1983,89.2134,23068.0
2022-05-19 10:00:00,91.3,91.75,91.2,91.26,24800.0,89.9821,90.4256,89.8836,89.9427,24800.0
2022-05-19 10:30:00,91.26,91.81,90.88,91.69,12000.0,89.9427,90.4848,89.5682,90.3665,12000.0
2022-05-19 11:00:00,91.77,91.8,90.98,91.05,42644.0,90.4454,90.4749,89.6668,89.7357,42644.0
2022-05-19 11:30:00,91.14,92.69,91.1,91.83,52516.0,89.8244,91.3521,89.785,90.5045,52516.0
2022-05-19 12:00:00,91.99,92.3,91.8,92.24,37888.0,90.6622,90.9677,90.4749,90.9086,37888.0
2022-05-19 12:30:00,92.21,92.31,91.5,91.7,13400.0,90.879,90.9776,90.1792,90.3764,13400.0
2022-05-19 13:00:00,91.61,92.04,91.36,92.04,5600.0,90.2877,90.7115,90.0413,90.7115,5600.0
2022-05-19 13:30:00,91.79,92.3,91.24,92.28,15920.0,90.4651,90.9677,89.923,90.948,15920.0
2022-05-19 14:00:00,92.21,92.21,91.65,91.94,5764.0,90.879,90.879,90.3271,90.6129,5764.0
2022-05-19 14:30:00,91.9,92.37,91.9,92.28,8400.0,90.5735,91.0367,90.5735,90.948,8400.0
2022-05-19 15:00:00,92.37,92.53,91.33,91.33,12948.0,91.0367,91.1944,90.0117,90.0117,12948.0
2022-05-19 15:30:00,91.45,91.75,91.26,91.66,41028.0,90.13,90.4256,89.9427,90.3369,41028.0
2022-05-20 09:30:00,93.12,93.12,91.89,91.96,24656.0,91.7759,91.7759,90.5636,90.6326,24656.0
2022-05-20 10:00:00,92.24,92.28,91.28,91.46,8084.0,90.9086,90.948,89.9624,90.1398,8084.0
2022-05-20 10:30:00,91.57,91.65,90.82,90.84,16464.0,90.2482,90.3271,89.5091,89.5288,16464.0
2022-05-20 11:00:00,90.92,90.96,90.36,90.47,11036.0,89.6076,89.647,89.0557,89.1641,11036.0
2022-05-20 11:30:00,90.51,90.76,90.49,90.51,27728.0,89.2035,89.4499,89.1838,89.2035,27728.0
2022-05-20 12:00:00,90.41,90.42,89.65,90.12,10400.0,89.105,89.1148,88.356,88.8192,10400.0
2022-05-20 12:30:00,90.17,90.17,89.61,90.0,8400.0,88.8684,88.8684,88.3165,88.7009,8400.0
2022-05-20 13:00:00,89.86,90.06,89.78,89.92,13600.0,88.5629,88.76,88.4841,88.6221,13600.0
2022-05-20 13:30:00,90.01,90.46,90.01,90.37,5876.0,88.7108,89.1543,88.7108,89.0656,5876.0
2022-05-20 14:00:00,90.28,90.33,89.93,89.93,10548.0,88.9769,89.0261,88.6319,88.6319,10548.0
2022-05-20 14:30:00,89.77,90.99,89.77,90.87,23160.0,88.4742,89.6766,88.4742,89.5583,23160.0
2022-05-20 15:00:00,90.76,90.76,90.08,90.42,17244.0,89.4499,89.4499,88.7797,89.1148,17244.0
2022-05-20 15:30:00,90.63,91.75,90.58,91.59,66452.0,89.3218,90.4256,89.2725,90.268,66452.0
2022-05-23 09:30:00,92.74,92.74,90.55,90.55,45528.0,91.4014,91.4014,89.243,89.243,45528.0
2022-05-23 10:00:00,90.16,90.41,89.5,89.99,165856.0,88.8586,89.105,88.2081,88.691,165856.0
2022-05-23 10:30:00,90.0,90.45,89.51,89.67,42580.0,88.7009,89.1444,88.218,88.3757,42580.0
2022-05-23 11:00:00,89.86,90.56,89.86,90.26,43960.0,88.5629,89.2528,88.5629,88.9571,43960.0
2022-05-23 11:30:00,90.27,90.45,90.06,90.11,37144.0,88.967,89.1444,88.76,88.8093,37144.0
2022-05-23 12:00:00,90.16,90.99,90.13,90.54,37000.0,88.8586,89.6766,88.829,89.2331,37000.0
2022-05-23 12:30:00,90.44,90.58,90.25,90.39,10336.0,89.1346,89.2725,88.9473,89.0853,10336.0
2022-05-23 13:00:00,90.39,90.41,89.78,90.03,15548.0,89.0853,89.105,88.4841,88.7305,15548.0
2022-05-23 13:30:00,90.18,90.72,90.18,90.72,7600.0,88.8783,89.4105,88.8783,89.4105,7600.0
2022-05-23 14:00:00,90.56,90.76,90.5,90.63,6400.0,89.2528,89.4499,89.1937,89.3218,6400.0
2022-05-23 14:30:00,90.64,91.08,90.55,90.63,27604.0,89.3317,89.7653,89.243,89.3218,27604.0
2022-05-23 15:00:00,90.83,90.96,90.63,90.72,16568.0,89.5189,89.647,89.3218,89.4105,16568.0
2022-05-23 15:30:00,90.78,91.19,90.44,91.08,42400.0,89.4696,89.8737,89.1346,89.7653,42400.0
2022-05-24 09:30:00,90.78,90.78,89.19,89.39,24696.0,89.4696,89.4696,87.9026,88.0997,24696.0
2022-05-24 10:00:00,89.39,89.48,88.76,89.48,14576.0,88.0997,88.1884,87.4788,88.1884,14576.0
2022-05-24 10:30:00,89.48,89.69,89.24,89.45,30868.0,88.1884,88.3954,87.9519,88.1588,30868.0
2022-05-24 11:00:00,89.7,89.75,89.24,89.75,25644.0,88.4052,88.4545,87.9519,88.4545,25644.0
2022-05-24 11:30:00,89.96,90.12,89.7,89.96,27020.0,88.6615,88.8192,88.4052,88.6615,27020.0
2022-05-24 12:00:00,89.97,90.18,89.74,89.79,14060.0,88.6713,88.8783,88.4447,88.4939,14060.0
2022-05-24 12:30:00,89.83,89.83,89.44,89.7,20992.0,88.5334,88.5334,88.149,88.4052,20992.0
2022-05-24 13:00:00,89.37,89.76,89.37,89.71,16536.0,88.08,88.4644,88.08,88.4151,16536.0
2022-05-24 13:30:00,89.68,90.0,89.48,89.63,9052.0,88.3855,88.7009,88.1884,88.3362,9052.0
2022-05-24 14:00:00,89.61,89.81,89.42,89.59,8940.0,88.3165,88.5136,88.1293,88.2968,8940.0
2022-05-24 14:30:00,89.56,89.84,88.72,88.89,19540.0,88.2673,88.5432,87.4394,87.6069,19540.0
2022-05-24 15:00:00,88.89,89.45,88.86,89.45,30060.0,87.6069,88.1588,87.5774,88.1588,30060.0
2022-05-24 15:30:00,89.55,89.9,89.06,89.34,78720.0,88.2574,88.6023,87.7745,88.0504,78720.0
2022-05-25 09:30:00,88.84,89.35,88.3,88.84,28556.0,87.5576,88.0603,87.0254,87.5576,28556.0
2022-05-25 10:00:00,88.89,89.7,88.71,89.7,24000.0,87.6069,88.4052,87.4295,88.4052,24000.0
2022-05-25 10:30:00,89.72,89.88,89.28,89.42,22444.0,88.4249,88.5826,87.9913,88.1293,22444.0
2022-05-25 11:00:00,89.5,89.58,88.91,88.99,16980.0,88.2081,88.287,87.6266,87.7055,16980.0
2022-05-25 11:30:00,89.0,89.16,87.89,87.89,18980.0,87.7153,87.873,86.6214,86.6214,18980.0
2022-05-25 12:00:00,87.96,88.21,87.73,87.8,24972.0,86.6903,86.9367,86.4637,86.5327,24972.0
2022-05-25 12:30:00,87.81,88.14,87.39,88.14,39284.0,86.5425,86.8677,86.1286,86.8677,39284.0
2022-05-25 13:00:00,88.05,88.09,87.67,88.06,53924.0,86.779,86.8185,86.4045,86.7889,53924.0
2022-05-25 13:30:00,88.05,88.14,87.81,87.81,13712.0,86.779,86.8677,86.5425,86.5425,13712.0
2022-05-25 14:00:00,87.75,88.55,87.71,88.38,41652.0,86.4834,87.2718,86.444,87.1043,41652.0
2022-05-25 14:30:00,88.38,88.5,88.14,88.42,17200.0,87.1043,87.2226,86.8677,87.1437,17200.0
2022-05-25 15:00:00,88.46,88.94,88.45,88.6,28024.0,87.1831,87.6562,87.1733,87.3211,28024.0
2022-05-25 15:30:00,88.66,88.73,87.74,88.2,96476.0,87.3802,87.4492,86.4735,86.9269,96476.0
2022-05-26 09:30:00,89.05,89.95,88.34,89.33,38696.0,87.7646,88.6516,87.0649,88.0406,38696.0
2022-05-26 10:00:00,89.17,89.65,89.0,89.51,10692.0,87.8829,88.356,87.7153,88.218,10692.0
2022-05-26 10:30:00,89.22,89.61,89.22,89.61,5132.0,87.9322,88.3165,87.9322,88.3165,5132.0
2022-05-26 11:00:00,89.71,89.87,89.68,89.71,7592.0,88.4151,88.5728,88.3855,88.4151,7592.0
2022-05-26 11:30:00,89.48,89.64,89.38,89.64,4800.0,88.1884,88.3461,88.0899,88.3461,4800.0
2022-05-26 12:00:00,89.63,90.14,89.63,90.1,7200.0,88.3362,88.8389,88.3362,88.7995,7200.0
2022-05-26 12:30:00,90.25,90.39,89.96,90.39,11820.0,88.9473,89.0853,88.6615,89.0853,11820.0
2022-05-26 13:00:00,90.39,90.8,90.39,90.6,6832.0,89.0853,89.4894,89.0853,89.2922,6832.0
2022-05-26 13:30:00,90.75,91.03,90.58,91.03,9372.0,89.4401,89.716,89.2725,89.716,9372.0
2022-05-26 14:00:00,90.89,91.52,90.89,91.52,12400.0,89.5781,90.199,89.5781,90.199,12400.0
2022-05-26 14:30:00,91.44,91.44,91.1,91.26,6096.0,90.1201,90.1201,89.785,89.9427,6096.0
2022-05-26 15:00:00,91.14,91.17,90.82,90.86,10632.0,89.8244,89.854,89.5091,89.5485,10632.0
2022-05-26 15:30:00,90.89,91.64,90.85,91.24,41600.0,89.5781,90.3172,89.5386,89.923,41600.0
2022-05-27 09:30:00,92.29,94.2,92.16,94.2,16468.0,90.9578,92.8403,90.8297,92.8403,16468.0
2022-05-27 10:00:00,94.27,95.85,94.14,95.79,34492.0,92.9093,94.4665,92.7811,94.4073,34492.0
2022-05-27 10:30:00,95.74,96.24,95.35,95.35,13196.0,94.358,94.8508,93.9737,93.9737,13196.0
2022-05-27 11:00:00,95.55,96.1,95.41,95.93,13844.0,94.1708,94.7129,94.0328,94.5453,13844.0
2022-05-27 11:30:00,96.04,96.23,95.8,96.23,7568.0,94.6537,94.841,94.4172,94.841,7568.0
2022-05-27 12:00:00,96.41,96.5,95.97,96.21,13344.0,95.0184,95.1071,94.5847,94.8213,13344.0
2022-05-27 12:30:00,96.32,96.57,96.25,96.27,8220.0,94.9297,95.1761,94.8607,94.8804,8220.0
2022-05-27 13:00:00,96.2,96.3,96.07,96.3,17520.0,94.8114,94.91,94.6833,94.91,17520.0
2022-05-27 13:30:00,96.55,96.55,96.24,96.24,13040.0,95.1564,95.1564,94.8508,94.8508,13040.0
2022-05-27 14:00:00,96.42,96.46,95.82,95.91,29984.0,95.0282,95.0677,94.4369,94.5256,29984.0
2022-05-27 14:30:00,95.81,95.93,95.59,95.75,42484.0,94.427,94.5453,94.2102,94.3679,42484.0
2022-05-27 15:00:00,95.77,96.24,95.77,95.89,27700.0,94.3876,94.8508,94.3876,94.5059,27700.0
2022-05-27 15:30:00,96.02,96.64,95.59,96.53,78368.0,94.634,95.2451,94.2102,95.1366,78368.0
2022-05-31 09:30:00,95.53,96.04,93.32,94.22,52984.0,94.1511,94.6537,91.973,92.86,52984.0
2022-05-31 10:00:00,94.41,94.54,93.77,94.11,32212.0,93.0472,93.1754,92.4165,92.7516,32212.0
2022-05-31 10:30:00,94.3,94.46,93.95,94.13,19652.0,92.9388,93.0965,92.5939,92.7713,19652.0
2022-05-31 11:00:00,93.93,94.06,93.05,93.05,10532.0,92.5742,92.7023,91.7069,91.7069,10532.0
2022-05-31 11:30:00,93.06,93.68,92.99,93.61,6780.0,91.7167,92.3278,91.6477,92.2588,6780.0
2022-05-31 12:00:00,93.6,93.6,92.73,93.04,4000.0,92.2489,92.2489,91.3915,91.697,4000.0
2022-05-31 12:30:00,92.92,93.48,92.92,93.27,9220.0,91.5788,92.1307,91.5788,91.9237,9220.0
2022-05-31 13:00:00,93.17,93.24,92.89,93.09,6232.0,91.8251,91.8941,91.5492,91.7463,6232.0
2022-05-31 13:30:00,93.17,93.55,93.1,93.54,11208.0,91.8251,92.1997,91.7562,92.1898,11208.0
2022-05-31 14:00:00,93.22,93.33,92.75,92.89,14564.0,91.8744,91.9828,91.4112,91.5492,14564.0
2022-05-31 14:30:00,92.91,92.96,92.02,92.1,8612.0,91.5689,91.6182,90.6917,90.7706,8612.0
2022-05-31 15:00:00,92.07,92.62,91.7,92.62,23260.0,90.741,91.2831,90.3764,91.2831,23260.0
2022-05-31 15:30:00,92.73,92.79,91.65,92.36,177340.0,91.3915,91.4506,90.3271,91.0268,177340.0
2022-06-01 09:30:00,92.33,93.71,91.41,91.56,53796.0,90.9973,92.3573,90.0905,90.2384,53796.0
2022-06-01 10:00:00,91.31,91.69,90.32,90.63,23264.0,89.992,90.3665,89.0163,89.3218,23264.0
2022-06-01 10:30:00,90.83,91.0,90.66,90.91,12400.0,89.5189,89.6865,89.3514,89.5978,12400.0
2022-06-01 11:00:00,90.61,90.63,89.84,89.92,18400.0,89.3021,89.3218,88.5432,88.6221,18400.0
2022-06-01 11:30:00,89.95,89.96,89.43,89.49,8100.0,88.6516,88.6615,88.1391,88.1983,8100.0
2022-06-01 12:00:00,89.44,89.53,89.15,89.19,25600.0,88.149,88.2377,87.8632,87.9026,25600.0
2022-06-01 12:30:00,89.12,89.26,88.96,89.06,23600.0,87.8336,87.9716,87.6759,87.7745,23600.0
2022-06-01 13:00:00,89.31,89.53,89.16,89.35,17400.0,88.0209,88.2377,87.873,88.0603,17400.0
2022-06-01 13:30:00,89.32,89.66,89.27,89.66,21232.0,88.0307,88.3658,87.9814,88.3658,21232.0
2022-06-01 14:00:00,89.7,90.16,89.69,90.16,5880.0,88.4052,88.8586,88.3954,88.8586,5880.0
2022-06-01 14:30:00,90.47,90.82,90.47,90.71,4960.0,89.1641,89.5091,89.1641,89.4007,4960.0
2022-06-01 15:00:00,90.71,91.01,90.59,90.96,7200.0,89.4007,89.6963,89.2824,89.647,7200.0
2022-06-01 15:30:00,90.86,90.92,89.99,89.99,106072.0,89.5485,89.6076,88.691,88.691,106072.0
2022-06-02 09:30:00,90.52,90.52,88.38,90.2,24300.0,89.2134,89.2134,87.1043,88.898,24300.0
2022-06-02 10:00:00,89.92,91.22,89.92,90.62,19872.0,88.6221,89.9033,88.6221,89.312,19872.0
2022-06-02 10:30:00,90.81,91.55,90.81,91.55,10000.0,89.4992,90.2285,89.4992,90.2285,10000.0
2022-06-02 11:00:00,91.69,92.1,91.67,91.9,15556.0,90.3665,90.7706,90.3468,90.5735,15556.0
2022-06-02 11:30:00,91.76,92.33,91.73,92.11,8040.0,90.4355,90.9973,90.4059,90.7804,8040.0
2022-06-02 12:00:00,91.95,92.13,91.94,92.09,6400.0,90.6228,90.8002,90.6129,90.7607,6400.0
2022-06-02 12:30:00,92.17,92.57,92.17,92.48,7708.0,90.8396,91.2338,90.8396,91.1451,7708.0
2022-06-02 13:00:00,92.5,92.79,92.5,92.79,6860.0,91.1648,91.4506,91.1648,91.4506,6860.0
2022-06-02 13:30:00,93.31,93.42,93.23,93.35,10584.0,91.9631,92.0715,91.8843,92.0025,10584.0
2022-06-02 14:00:00,93.34,93.53,93.23,93.29,18952.0,91.9927,92.1799,91.8843,91.9434,18952.0
2022-06-02 14:30:00,93.48,93.48,93.25,93.35,7228.0,92.1307,92.1307,91.904,92.0025,7228.0
2022-06-02 15:00:00,93.19,93.36,93.08,93.2,17648.0,91.8449,92.0124,91.7364,91.8547,17648.0
2022-06-02 15:30:00,93.15,93.83,93.15,93.5,127284.0,91.8054,92.4756,91.8054,92.1504,127284.0
2022-06-03 09:30:00,92.16,92.23,90.58,91.85,31204.0,90.8297,90.8987,89.2725,90.5242,31204.0
2022-06-03 10:00:00,92.17,92.45,91.25,91.31,17700.0,90.8396,91.1155,89.9329,89.992,17700.0
2022-06-03 10:30:00,91.33,91.63,91.02,91.15,10812.0,90.0117,90.3074,89.7062,89.8343,10812.0
2022-06-03 11:00:00,91.02,91.06,90.8,90.92,73996.0,89.7062,89.7456,89.4894,89.6076,73996.0
2022-06-03 11:30:00,91.02,91.41,90.98,91.22,11200.0,89.7062,90.0905,89.6668,89.9033,11200.0
2022-06-03 12:00:00,91.29,91.45,91.03,91.37,8560.0,89.9723,90.13,89.716,90.0511,8560.0
2022-06-03 12:30:00,91.44,91.67,91.4,91.62,6404.0,90.1201,90.3468,90.0807,90.2975,6404.0
2022-06-03 13:00:00,91.66,91.85,91.17,91.38,16004.0,90.3369,90.5242,89.854,90.061,16004.0
2022-06-03 13:30:00,91.24,91.41,90.8,90.81,31932.0,89.923,90.0905,89.4894,89.4992,31932.0
2022-06-03 14:00:00,90.81,91.27,90.65,91.27,48756.0,89.4992,89.9526,89.3415,89.9526,48756.0
2022-06-03 14:30:00,91.2,91.25,90.87,90.98,9360.0,89.8836,89.9329,89.5583,89.6668,9360.0
2022-06-03 15:00:00,90.93,90.93,90.49,90.73,13488.0,89.6175,89.6175,89.1838,89.4204,13488.0
2022-06-03 15:30:00,90.8,90.81,90.38,90.78,81304.0,89.4894,89.4992,89.0754,89.4696,81304.0
2022-06-06 09:30:00,92.39,92.79,90.6,91.05,43744.0,91.0564,91.4506,89.2922,89.7357,43744.0
2022-06-06 10:00:00,91.12,91.49,90.89,91.14,18864.0,89.8047,90.1694,89.5781,89.8244,18864.0
2022-06-06 10:30:00,91.21,91.31,91.02,91.31,11608.0,89.8934,89.992,89.7062,89.992,11608.0
2022-06-06 11:00:00,91.39,91.39,90.48,90.67,12384.0,90.0708,90.0708,89.174,89.3612,12384.0
2022-06-06 11:30:00,90.75,91.15,90.48,91.02,11564.0,89.4401,89.8343,89.174,89.7062,11564.0
2022-06-06 12:00:00,90.51,90.69,90.42,90.51,8248.0,89.2035,89.3809,89.1148,89.2035,8248.0
2022-06-06 12:30:00,90.44,90.69,90.39,90.69,6400.0,89.1346,89.3809,89.0853,89.3809,6400.0
2022-06-06 13:00:00,90.7,90.88,90.56,90.88,9200.0,89.3908,89.5682,89.2528,89.5682,9200.0
2022-06-06 13:30:00,90.84,91.06,90.84,91.0,10492.0,89.5288,89.7456,89.5288,89.6865,10492.0
2022-06-06 14:00:00,90.94,90.94,90.64,90.67,10000.0,89.6273,89.6273,89.3317,89.3612,10000.0
2022-06-06 14:30:00,90.7,90.83,90.48,90.79,12104.0,89.3908,89.5189,89.174,89.4795,12104.0
2022-06-06 15:00:00,90.65,90.77,90.37,90.37,16948.0,89.3415,89.4598,89.0656,89.0656,16948.0
2022-06-06 15:30:00,90.49,90.92,90.46,90.81,35648.0,89.1838,89.6076,89.1543,89.4992,35648.0
2022-06-07 09:30:00,90.09,91.39,90.06,90.51,10456.0,88.7896,90.0708,88.76,89.2035,10456.0
2022-06-07 10:00:00,90.84,91.21,90.43,91.21,12000.0,89.5288,89.8934,89.1247,89.8934,12000.0
2022-06-07 10:30:00,90.95,91.8,90.95,91.78,34620.0,89.6372,90.4749,89.6372,90.4552,34620.0
2022-06-07 11:00:00,91.85,91.9,91.63,91.63,6800.0,90.5242,90.5735,90.3074,90.3074,6800.0
2022-06-07 11:30:00,91.11,91.17,90.61,91.02,8800.0,89.7949,89.854,89.3021,89.7062,8800.0
2022-06-07 12:00:00,90.76,90.92,90.56,90.89,6116.0,89.4499,89.6076,89.2528,89.5781,6116.0
2022-06-07 12:30:00,90.88,91.04,90.81,90.92,5852.0,89.5682,89.7259,89.4992,89.6076,5852.0
2022-06-07 13:00:00,90.81,91.03,90.81,90.95,26800.0,89.4992,89.716,89.4992,89.6372,26800.0
2022-06-07 13:30:00,91.02,91.11,90.94,90.95,16056.0,89.7062,89.7949,89.6273,89.6372,16056.0
2022-06-07 14:00:00,90.97,91.26,90.97,91.16,28296.0,89.6569,89.9427,89.6569,89.8442,28296.0
2022-06-07 14:30:00,91.14,91.17,90.9,91.06,17908.0,89.8244,89.854,89.5879,89.7456,17908.0
2022-06-07 15:00:00,91.08,91.35,91.01,91.25,55648.0,89.7653,90.0314,89.6963,89.9329,55648.0
2022-06-07 15:30:00,91.22,91.64,91.22,91.47,102760.0,89.9033,90.3172,89.9033,90.1497,102760.0
2022-06-08 09:30:00,91.28,91.89,90.3,91.82,18256.0,89.9624,90.5636,88.9966,90.4946,18256.0
2022-06-08 10:00:00,91.57,91.67,91.16,91.16,13972.0,90.2482,90.3468,89.8442,89.8442,13972.0
2022-06-08 10:30:00,91.11,91.49,91.11,91.25,19748.0,89.7949,90.1694,89.7949,89.9329,19748.0
2022-06-08 11:00:00,91.32,91.74,91.22,91.73,13200.0,90.0018,90.4158,89.9033,90.4059,13200.0
2022-06-08 11:30:00,91.78,91.99,91.69,91.94,16488.0,90.4552,90.6622,90.3665,90.6129,16488.0
2022-06-08 12:00:00,91.9,92.08,91.68,91.69,13268.0,90.5735,90.7509,90.3567,90.3665,13268.0
2022-06-08 12:30:00,91.69,91.69,91.23,91.5,27872.0,90.3665,90.3665,89.9131,90.1792,27872.0
2022-06-08 13:00:00,91.58,91.77,91.48,91.77,3600.0,90.2581,90.4454,90.1595,90.4454,3600.0
2022-06-08 13:30:00,91.66,91.66,91.34,91.42,15024.0,90.3369,90.3369,90.0216,90.1004,15024.0
2022-06-08 14:00:00,91.42,91.53,91.16,91.16,10820.0,90.1004,90.2088,89.8442,89.8442,10820.0
2022-06-08 14:30:00,91.16,91.23,90.87,91.15,10400.0,89.8442,89.9131,89.5583,89.8343,10400.0
2022-06-08 15:00:00,91.03,91.56,91.03,91.56,8400.0,89.716,90.2384,89.716,90.2384,8400.0
2022-06-08 15:30:00,91.53,91.55,91.1,91.11,46776.0,90.2088,90.2285,89.785,89.7949,46776.0
2022-06-09 09:30:00,90.56,90.99,89.76,90.67,48076.0,89.2528,89.6766,88.4644,89.3612,48076.0
2022-06-09 10:00:00,90.48,90.94,90.48,90.75,30240.0,89.174,89.6273,89.174,89.4401,30240.0
2022-06-09 10:30:00,90.77,91.03,90.39,90.39,9624.0,89.4598,89.716,89.0853,89.0853,9624.0
2022-06-09 11:00:00,90.37,90.51,90.26,90.41,13416.0,89.0656,89.2035,88.9571,89.105,13416.0
2022-06-09 11:30:00,90.48,90.53,90.04,90.2,14224.0,89.174,89.2233,88.7403,88.898,14224.0
2022-06-09 12:00:00,90.2,90.43,90.03,90.33,10756.0,88.898,89.1247,88.7305,89.0261,10756.0
2022-06-09 12:30:00,90.38,90.55,90.24,90.55,9120.0,89.0754,89.243,88.9374,89.243,9120.0
2022-06-09 13:00:00,90.6,90.62,90.39,90.39,11536.0,89.2922,89.312,89.0853,89.0853,11536.0
2022-06-09 13:30:00,90.39,90.39,90.22,90.31,6000.0,89.0853,89.0853,88.9177,89.0064,6000.0
2022-06-09 14:00:00,90.27,90.39,90.09,90.24,24000.0,88.967,89.0853,88.7896,88.9374,24000.0
2022-06-09 14:30:00,90.13,90.13,89.78,89.78,16000.0,88.829,88.829,88.4841,88.4841,16000.0
2022-06-09 15:00:00,89.68,89.68,89.38,89.45,19600.0,88.3855,88.3855,88.0899,88.1588,19600.0
2022-06-09 15:30:00,89.35,89.57,88.76,88.83,59372.0,88.0603,88.2771,87.4788,87.5478,59372.0
2022-06-10 09:30:00,87.34,87.42,85.94,86.14,21160.0,86.0793,86.1581,84.6995,84.8966,21160.0
2022-06-10 10:00:00,86.14,86.14,85.17,85.17,21196.0,84.8966,84.8966,83.9406,83.9406,21196.0
2022-06-10 10:30:00,85.32,85.65,84.99,84.99,15600.0,84.0885,84.4137,83.7632,83.7632,15600.0
2022-06-10 11:00:00,84.95,85.19,84.64,84.64,18368.0,83.7238,83.9603,83.4183,83.4183,18368.0
2022-06-10 11:30:00,84.66,84.9,84.5,84.82,19632.0,83.438,83.6745,83.2803,83.5957,19632.0
2022-06-10 12:00:00,84.86,84.86,84.27,84.42,12000.0,83.6351,83.6351,83.0536,83.2014,12000.0
2022-06-10 12:30:00,84.52,84.74,84.27,84.47,15812.0,83.3,83.5168,83.0536,83.2507,15812.0
2022-06-10 13:00:00,84.43,84.48,84.13,84.41,14800.0,83.2113,83.2606,82.9156,83.1916,14800.0
2022-06-10 13:30:00,84.36,84.57,84.03,84.13,30464.0,83.1423,83.3493,82.8171,82.9156,30464.0
2022-06-10 14:00:00,84.19,84.52,84.0,84.13,46288.0,82.9748,83.3,82.7875,82.9156,46288.0
2022-06-10 14:30:00,84.23,84.51,84.06,84.43,19780.0,83.0142,83.2901,82.8466,83.2113,19780.0
2022-06-10 15:00:00,84.46,84.46,83.89,84.26,35200.0,83.2409,83.2409,82.6791,83.0438,35200.0
2022-06-10 15:30:00,84.27,84.38,83.61,83.76,105804.0,83.0536,83.162,82.4031,82.551,105804.0
2022-06-13 09:30:00,80.98,81.94,80.61,80.66,47612.0,79.8111,80.7572,79.4464,79.4957,47612.0
2022-06-13 10:00:00,80.66,81.58,80.66,81.04,33200.0,79.4957,80.4024,79.4957,79.8702,33200.0
2022-06-13 10:30:00,80.94,81.07,80.26,80.7,30428.0,79.7717,79.8998,79.1015,79.5351,30428.0
2022-06-13 11:00:00,80.67,80.92,80.32,80.79,36844.0,79.5056,79.752,79.1606,79.6238,36844.0
2022-06-13 11:30:00,80.77,81.1,80.75,80.78,29472.0,79.6041,79.9294,79.5844,79.614,29472.0
2022-06-13 12:00:00,80.76,81.21,80.62,81.21,28000.0,79.5943,80.0378,79.4563,80.0378,28000.0
2022-06-13 12:30:00,81.16,81.79,81.16,81.4,22000.0,79.9885,80.6094,79.9885,80.225,22000.0
2022-06-13 13:00:00,81.28,81.52,81.04,81.52,29828.0,80.1068,80.3433,79.8702,80.3433,29828.0
2022-06-13 13:30:00,81.5,81.89,81.35,81.8,57204.0,80.3236,80.708,80.1758,80.6193,57204.0
2022-06-13 14:00:00,81.8,81.8,81.5,81.62,17916.0,80.6193,80.6193,80.3236,80.4419,17916.0
2022-06-13 14:30:00,81.48,81.77,81.37,81.37,48096.0,80.3039,80.5897,80.1955,80.1955,48096.0
2022-06-13 15:00:00,81.41,81.72,81.31,81.43,39624.0,80.2349,80.5404,80.1363,80.2546,39624.0
2022-06-13 15:30:00,81.39,81.6,80.95,81.24,115636.0,80.2152,80.4222,79.7815,80.0673,115636.0
2022-06-14 09:30:00,81.12,81.75,79.74,80.72,20524.0,79.9491,80.57,78.589,79.5549,20524.0
2022-06-14 10:00:00,81.13,81.41,79.52,79.74,24000.0,79.9589,80.2349,78.3722,78.589,24000.0
2022-06-14 10:30:00,79.69,80.5,79.68,80.12,32320.0,78.5397,79.338,78.5299,78.9635,32320.0
2022-06-14 11:00:00,80.04,80.29,79.78,80.1,34224.0,78.8847,79.1311,78.6284,78.9438,34224.0
2022-06-14 11:30:00,80.08,80.65,80.0,80.57,50896.0,78.9241,79.4859,78.8452,79.407,50896.0
2022-06-14 12:00:00,80.54,80.7,80.4,80.57,25328.0,79.3775,79.5351,79.2395,79.407,25328.0
2022-06-14 12:30:00,80.5,80.79,80.41,80.72,11352.0,79.338,79.6238,79.2493,79.5549,11352.0
2022-06-14 13:00:00,80.66,81.23,80.66,81.13,40788.0,79.4957,80.0575,79.4957,79.9589,40788.0
2022-06-14 13:30:00,80.99,81.06,80.57,80.98,22924.0,79.821,79.8899,79.407,79.8111,22924.0
2022-06-14 14:00:00,81.01,81.17,80.93,81.08,16268.0,79.8407,79.9984,79.7618,79.9097,16268.0
2022-06-14 14:30:00,81.08,81.16,80.47,80.51,22168.0,79.9097,79.9885,79.3085,79.3479,22168.0
2022-06-14 15:00:00,80.54,80.96,80.44,80.92,19588.0,79.3775,79.7914,79.2789,79.752,19588.0
2022-06-14 15:30:00,81.0,81.46,81.0,81.04,77264.0,79.8308,80.2842,79.8308,79.8702,77264.0
2022-06-15 09:30:00,82.06,83.06,82.06,82.45,38396.0,80.8755,81.8611,80.8755,81.2599,38396.0
2022-06-15 10:00:00,82.55,82.71,81.85,82.25,32996.0,81.3584,81.5161,80.6685,81.0628,32996.0
2022-06-15 10:30:00,82.19,82.34,81.88,82.34,21776.0,81.0036,81.1515,80.6981,81.1515,21776.0
2022-06-15 11:00:00,82.43,82.52,82.28,82.48,20956.0,81.2402,81.3289,81.0923,81.2894,20956.0
2022-06-15 11:30:00,82.51,82.51,82.27,82.45,12200.0,81.319,81.319,81.0825,81.2599,12200.0
2022-06-15 12:00:00,82.51,82.63,82.42,82.51,9832.0,81.319,81.4373,81.2303,81.319,9832.0
2022-06-15 12:30:00,82.6,82.63,82.11,82.11,8800.0,81.4077,81.4373,80.9248,80.9248,8800.0
2022-06-15 13:00:00,82.06,82.14,81.91,82.08,42016.0,80.8755,80.9544,80.7277,80.8952,42016.0
2022-06-15 13:30:00,82.02,82.11,81.89,82.11,14520.0,80.8361,80.9248,80.708,80.9248,14520.0
2022-06-15 14:00:00,82.16,82.22,81.28,81.67,31048.0,80.9741,81.0332,80.1068,80.4911,31048.0
2022-06-15 14:30:00,81.58,83.22,80.99,82.06,243316.0,80.4024,82.0188,79.821,80.8755,243316.0
2022-06-15 15:00:00,82.5,83.24,82.24,83.24,50596.0,81.3092,82.0385,81.0529,82.0385,50596.0
2022-06-15 15:30:00,83.18,83.44,82.25,82.76,88088.0,81.9793,82.2356,81.0628,81.5654,88088.0
2022-06-16 09:30:00,80.98,81.08,80.22,80.79,36392.0,79.8111,79.9097,79.0621,79.6238,36392.0
2022-06-16 10:00:00,80.49,80.71,79.91,80.06,26084.0,79.3282,79.545,78.7565,78.9044,26084.0
2022-06-16 10:30:00,79.97,80.18,79.84,80.01,24156.0,78.8157,79.0226,78.6876,78.8551,24156.0
2022-06-16 11:00:00,80.13,81.14,79.89,80.95,83224.0,78.9734,79.9688,78.7368,79.7815,83224.0
2022-06-16 11:30:00,80.97,80.98,80.44,80.6,11600.0,79.8012,79.8111,79.2789,79.4366,11600.0
2022-06-16 12:00:00,80.79,80.99,80.61,80.94,71732.0,79.6238,79.821,79.4464,79.7717,71732.0
2022-06-16 12:30:00,80.94,81.15,80.8,80.99,72964.0,79.7717,79.9786,79.6337,79.821,72964.0
2022-06-16 13:00:00,81.08,81.29,80.81,81.29,22000.0,79.9097,80.1166,79.6436,80.1166,22000.0
2022-06-16 13:30:00,81.22,81.24,80.79,80.88,35076.0,80.0476,80.0673,79.6238,79.7125,35076.0
2022-06-16 14:00:00,80.88,81.02,80.8,80.93,27732.0,79.7125,79.8505,79.6337,79.7618,27732.0
2022-06-16 14:30:00,80.91,81.0,80.76,80.93,24400.0,79.7421,79.8308,79.5943,79.7618,24400.0
2022-06-16 15:00:00,81.0,81.32,80.96,81.23,86416.0,79.8308,80.1462,79.7914,80.0575,86416.0
2022-06-16 15:30:00,81.2,81.22,80.44,80.67,136912.0,80.0279,80.0476,79.2789,79.5056,136912.0
2022-06-17 09:30:00,81.0,83.33,81.0,83.03,127656.0,79.8308,82.1272,79.8308,81.8315,127656.0
2022-06-17 10:00:00,82.83,83.02,81.05,81.29,31416.0,81.6344,81.8217,79.8801,80.1166,31416.0
2022-06-17 10:30:00,81.46,81.63,80.95,81.36,104244.0,80.2842,80.4517,79.7815,80.1856,104244.0
2022-06-17 11:00:00,81.33,82.21,81.25,81.63,53996.0,80.156,81.0233,80.0772,80.4517,53996.0
2022-06-17 11:30:00,82.41,82.41,81.69,81.9,19580.0,81.2205,81.2205,80.5109,80.7178,19580.0
2022-06-17 12:00:00,81.92,81.95,81.63,81.8,16216.0,80.7375,80.7671,80.4517,80.6193,16216.0
2022-06-17 12:30:00,81.68,82.19,81.61,81.96,13960.0,80.501,81.0036,80.432,80.777,13960.0
2022-06-17 13:00:00,81.95,82.27,81.92,81.95,17208.0,80.7671,81.0825,80.7375,80.7671,17208.0
2022-06-17 13:30:00,82.0,82.24,81.76,81.89,23220.0,80.8164,81.0529,80.5798,80.708,23220.0
2022-06-17 14:00:00,81.93,82.05,81.79,81.94,61472.0,80.7474,80.8657,80.6094,80.7572,61472.0
2022-06-17 14:30:00,81.94,82.48,81.86,82.33,39232.0,80.7572,81.2894,80.6784,81.1416,39232.0
2022-06-17 15:00:00,82.39,82.76,81.76,82.73,41180.0,81.2007,81.5654,80.5798,81.5358,41180.0
2022-06-17 15:30:00,82.77,82.78,81.67,81.73,261248.0,81.5753,81.5851,80.4911,80.5503,261248.0
2022-06-21 09:30:00,82.78,83.3,82.24,83.01,49496.0,81.5851,82.0976,81.0529,81.8118,49496.0
2022-06-21 10:00:00,83.01,83.02,82.5,82.74,16432.0,81.8118,81.8217,81.3092,81.5457,16432.0
2022-06-21 10:30:00,82.64,83.12,82.36,83.08,24640.0,81.4471,81.9202,81.1712,81.8808,24640.0
2022-06-21 11:00:00,83.0,83.07,82.83,82.91,21412.0,81.8019,81.8709,81.6344,81.7132,21412.0
2022-06-21 11:30:00,82.89,82.93,82.62,82.72,17344.0,81.6935,81.733,81.4274,81.526,17344.0
2022-06-21 12:00:00,82.73,82.83,82.65,82.67,19268.0,81.5358,81.6344,81.457,81.4767,19268.0
2022-06-21 12:30:00,82.62,82.81,82.61,82.79,18612.0,81.4274,81.6147,81.4176,81.595,18612.0
2022-06-21 13:00:00,82.82,82.82,82.55,82.62,17588.0,81.6245,81.6245,81.3584,81.4274,17588.0
2022-06-21 13:30:00,82.67,82.84,82.55,82.63,13528.0,81.4767,81.6443,81.3584,81.4373,13528.0
2022-06-21 14:00:00,82.58,82.64,82.27,82.57,17224.0,81.388,81.4471,81.0825,81.3781,17224.0
2022-06-21 14:30:00,82.63,83.09,82.53,82.99,70412.0,81.4373,81.8906,81.3387,81.7921,70412.0
2022-06-21 15:00:00,83.1,83.11,82.9,82.95,18000.0,81.9005,81.9104,81.7034,81.7527,18000.0
2022-06-21 15:30:00,82.92,83.0,82.16,82.26,138964.0,81.7231,81.8019,80.9741,81.0726,138964.0
2022-06-22 09:30:00,81.71,82.14,81.12,81.89,25088.0,80.5306,80.9544,79.9491,80.708,25088.0
2022-06-22 10:00:00,81.89,82.53,81.85,82.53,10508.0,80.708,81.3387,80.6685,81.3387,10508.0
2022-06-22 10:30:00,82.5,82.97,82.39,82.94,20944.0,81.3092,81.7724,81.2007,81.7428,20944.0
2022-06-22 11:00:00,82.94,83.09,82.7,82.97,19084.0,81.7428,81.8906,81.5063,81.7724,19084.0
2022-06-22 11:30:00,83.0,83.19,82.54,82.54,12860.0,81.8019,81.9892,81.3486,81.3486,12860.0
2022-06-22 12:00:00,82.54,82.67,82.28,82.48,8640.0,81.3486,81.4767,81.0923,81.2894,8640.0
2022-06-22 12:30:00,82.53,82.7,82.52,82.7,6800.0,81.3387,81.5063,81.3289,81.5063,6800.0
2022-06-22 13:00:00,82.6,82.65,82.38,82.44,12808.0,81.4077,81.457,81.1909,81.25,12808.0
2022-06-22 13:30:00,82.44,82.69,82.4,82.61,6468.0,81.25,81.4964,81.2106,81.4176,6468.0
2022-06-22 14:00:00,82.83,83.21,82.78,82.82,8800.0,81.6344,82.0089,81.5851,81.6245,8800.0
2022-06-22 14:30:00,82.83,82.9,82.53,82.76,16200.0,81.6344,81.7034,81.3387,81.5654,16200.0
2022-06-22 15:00:00,82.7,82.85,82.13,82.16,23544.0,81.5063,81.6541,80.9445,80.9741,23544.0
2022-06-22 15:30:00,82.1,82.57,81.96,82.36,71080.0,80.9149,81.3781,80.777,81.1712,71080.0
2022-06-23 09:30:00,83.14,83.78,82.68,83.78,28528.0,81.9399,82.5707,81.4866,82.5707,28528.0
2022-06-23 10:00:00,83.85,84.4,83.58,83.97,11600.0,82.6397,83.1817,82.3736,82.7579,11600.0
2022-06-23 10:30:00,84.12,84.85,84.01,84.82,33480.0,82.9058,83.6252,82.7974,83.5957,33480.0
2022-06-23 11:00:00,84.78,85.08,84.67,84.92,16132.0,83.5562,83.8519,83.4478,83.6942,16132.0
2022-06-23 11:30:00,85.03,85.39,84.86,84.98,21632.0,83.8026,84.1574,83.6351,83.7534,21632.0
2022-06-23 12:00:00,84.89,84.89,84.52,84.73,14632.0,83.6647,83.6647,83.3,83.507,14632.0
2022-06-23 12:30:00,84.73,84.73,84.15,84.15,9600.0,83.507,83.507,82.9353,82.9353,9600.0
2022-06-23 13:00:00,84.07,84.36,84.07,84.29,5752.0,82.8565,83.1423,82.8565,83.0733,5752.0
2022-06-23 13:30:00,84.44,84.82,84.33,84.78,4256.0,83.2212,83.5957,83.1127,83.5562,4256.0
2022-06-23 14:00:00,84.89,85.21,84.77,85.1,13400.0,83.6647,83.98,83.5464,83.8716,13400.0
2022-06-23 14:30:00,85.25,85.73,85.25,85.73,10800.0,84.0195,84.4925,84.0195,84.4925,10800.0
2022-06-23 15:00:00,85.72,85.81,85.45,85.69,23116.0,84.4827,84.5714,84.2166,84.4531,23116.0
2022-06-23 15:30:00,85.65,86.36,85.65,86.33,117256.0,84.4137,85.1134,84.4137,85.0839,117256.0
2022-06-24 09:30:00,87.17,87.32,86.49,87.14,12924.0,85.9118,86.0596,85.2416,85.8822,12924.0
2022-06-24 10:00:00,87.84,87.84,87.37,87.43,7780.0,86.5721,86.5721,86.1089,86.168,7780.0
2022-06-24 10:30:00,87.62,87.85,87.42,87.42,27368.0,86.3553,86.5819,86.1581,86.1581,27368.0
2022-06-24 11:00:00,87.47,87.47,86.67,87.1,6632.0,86.2074,86.2074,85.419,85.8428,6632.0
2022-06-24 11:30:00,86.94,87.23,86.94,87.14,9848.0,85.6851,85.9709,85.6851,85.8822,9848.0
2022-06-24 12:00:00,87.18,87.58,87.18,87.54,8828.0,85.9216,86.3158,85.9216,86.2764,8828.0
2022-06-24 12:30:00,87.53,87.56,87.17,87.38,15228.0,86.2666,86.2961,85.9118,86.1187,15228.0
2022-06-24 13:00:00,87.43,87.43,87.07,87.07,4800.0,86.168,86.168,85.8132,85.8132,4800.0
2022-06-24 13:30:00,87.1,87.22,86.98,86.98,8000.0,85.8428,85.961,85.7245,85.7245,8000.0
2022-06-24 14:00:00,87.03,87.21,86.94,87.1,10172.0,85.7738,85.9512,85.6851,85.8428,10172.0
2022-06-24 14:30:00,87.12,87.35,87.12,87.34,13920.0,85.8625,86.0892,85.8625,86.0793,13920.0
2022-06-24 15:00:00,87.45,87.52,87.26,87.52,9228.0,86.1877,86.2567,86.0005,86.2567,9228.0
2022-06-24 15:30:00,87.53,88.2,87.41,88.19,102276.0,86.2666,86.9269,86.1483,86.917,102276.0
2022-06-27 09:30:00,88.06,88.06,86.61,87.05,15584.0,86.7889,86.7889,85.3598,85.7935,15584.0
2022-06-27 10:00:00,87.6,87.98,87.49,87.66,16064.0,86.3355,86.7101,86.2271,86.3947,16064.0
2022-06-27 10:30:00,87.77,88.08,87.45,88.08,7440.0,86.5031,86.8086,86.1877,86.8086,7440.0
2022-06-27 11:00:00,88.08,88.76,87.94,88.59,33596.0,86.8086,87.4788,86.6706,87.3113,33596.0
2022-06-27 11:30:00,88.69,88.69,88.32,88.33,9712.0,87.4098,87.4098,87.0452,87.055,9712.0
2022-06-27 12:00:00,88.29,88.36,87.86,88.0,7440.0,87.0156,87.0846,86.5918,86.7298,7440.0
2022-06-27 12:30:00,88.07,88.29,87.89,88.29,2800.0,86.7988,87.0156,86.6214,87.0156,2800.0
2022-06-27 13:00:00,88.2,88.46,88.02,88.35,11152.0,86.9269,87.1831,86.7495,87.0747,11152.0
2022-06-27 13:30:00,88.46,88.46,88.11,88.29,3600.0,87.1831,87.1831,86.8382,87.0156,3600.0
2022-06-27 14:00:00,88.02,88.21,88.02,88.2,6000.0,86.7495,86.9367,86.7495,86.9269,6000.0
2022-06-27 14:30:00,88.24,88.24,88.13,88.2,4692.0,86.9663,86.9663,86.8579,86.9269,4692.0
2022-06-27 15:00:00,88.26,88.38,88.17,88.27,25392.0,86.986,87.1043,86.8973,86.9959,25392.0
2022-06-27 15:30:00,88.39,88.45,88.13,88.35,48352.0,87.1141,87.1733,86.8579,87.0747,48352.0
2022-06-28 09:30:00,88.27,89.07,88.27,88.42,27760.0,86.9959,87.7843,86.9959,87.1437,27760.0
2022-06-28 10:00:00,88.33,88.81,88.33,88.46,15600.0,87.055,87.5281,87.055,87.1831,15600.0
2022-06-28 10:30:00,88.5,88.58,88.23,88.58,18896.0,87.2226,87.3014,86.9565,87.3014,18896.0
2022-06-28 11:00:00,88.64,88.71,88.2,88.27,26804.0,87.3605,87.4295,86.9269,86.9959,26804.0
2022-06-28 11:30:00,88.23,88.26,87.67,87.72,106332.0,86.9565,86.986,86.4045,86.4538,106332.0
2022-06-28 12:00:00,87.64,87.69,87.31,87.33,37864.0,86.375,86.4242,86.0497,86.0694,37864.0
2022-06-28 12:30:00,87.22,87.67,87.22,87.5,9792.0,85.961,86.4045,85.961,86.237,9792.0
2022-06-28 13:00:00,87.32,87.32,86.86,86.99,5168.0,86.0596,86.0596,85.6062,85.7343,5168.0
2022-06-28 13:30:00,86.89,87.09,86.82,86.83,4800.0,85.6358,85.8329,85.5668,85.5767,4800.0
2022-06-28 14:00:00,86.91,86.91,86.67,86.67,18220.0,85.6555,85.6555,85.419,85.419,18220.0
2022-06-28 14:30:00,86.77,86.94,86.58,86.94,13872.0,85.5175,85.6851,85.3303,85.6851,13872.0
2022-06-28 15:00:00,86.88,86.93,86.55,86.81,11000.0,85.6259,85.6752,85.3007,85.5569,11000.0
2022-06-28 15:30:00,86.85,86.9,86.44,86.46,36512.0,85.5964,85.6456,85.1923,85.212,36512.0
2022-06-29 09:30:00,86.32,86.32,85.39,85.85,32720.0,85.074,85.074,84.1574,84.6108,32720.0
2022-06-29 10:00:00,85.73,86.3,85.73,85.94,7524.0,84.4925,85.0543,84.4925,84.6995,7524.0
2022-06-29 10:30:00,86.09,86.82,86.04,86.26,18368.0,84.8473,85.5668,84.7981,85.0149,18368.0
2022-06-29 11:00:00,86.29,86.33,85.84,85.92,4400.0,85.0445,85.0839,84.6009,84.6798,4400.0
2022-06-29 11:30:00,86.04,86.56,85.99,86.35,11000.0,84.7981,85.3106,84.7488,85.1036,11000.0
2022-06-29 12:00:00,86.36,86.42,85.97,85.98,8196.0,85.1134,85.1726,84.7291,84.7389,8196.0
2022-06-29 12:30:00,85.99,86.53,85.99,86.53,11400.0,84.7488,85.281,84.7488,85.281,11400.0
2022-06-29 13:00:00,86.36,86.55,86.21,86.49,36820.0,85.1134,85.3007,84.9656,85.2416,36820.0
2022-06-29 13:30:00,86.36,86.89,86.36,86.89,4844.0,85.1134,85.6358,85.1134,85.6358,4844.0
2022-06-29 14:00:00,86.94,87.37,86.94,87.3,25484.0,85.6851,86.1089,85.6851,86.0399,25484.0
2022-06-29 14:30:00,87.2,87.2,87.05,87.06,5312.0,85.9413,85.9413,85.7935,85.8033,5312.0
2022-06-29 15:00:00,87.0,87.26,87.0,87.24,10800.0,85.7442,86.0005,85.7442,85.9807,10800.0
2022-06-29 15:30:00,87.25,87.26,86.97,87.09,51180.0,85.9906,86.0005,85.7146,85.8329,51180.0
2022-06-30 09:30:00,86.1,86.1,84.97,85.41,39728.0,84.8572,84.8572,83.7435,84.1772,39728.0
2022-06-30 10:00:00,85.09,85.27,84.16,84.41,36564.0,83.8618,84.0392,82.9452,83.1916,36564.0
2022-06-30 10:30:00,84.84,85.7,84.84,85.7,15304.0,83.6154,84.463,83.6154,84.463,15304.0
2022-06-30 11:00:00,85.59,85.84,85.35,85.71,8200.0,84.3546,84.6009,84.118,84.4728,8200.0
2022-06-30 11:30:00,85.79,86.33,85.76,86.28,10456.0,84.5517,85.0839,84.5221,85.0346,10456.0
2022-06-30 12:00:00,86.64,87.36,86.41,87.36,13368.0,85.3894,86.099,85.1627,86.099,13368.0
2022-06-30 12:30:00,87.31,87.39,87.22,87.39,20980.0,86.0497,86.1286,85.961,86.1286,20980.0
2022-06-30 13:00:00,87.37,87.37,86.67,86.84,4400.0,86.1089,86.1089,85.419,85.5865,4400.0
2022-06-30 13:30:00,87.14,87.57,87.14,87.57,18000.0,85.8822,86.306,85.8822,86.306,18000.0
2022-06-30 14:00:00,87.58,87.9,87.54,87.74,24084.0,86.3158,86.6312,86.2764,86.4735,24084.0
2022-06-30 14:30:00,87.56,87.65,87.33,87.33,46948.0,86.2961,86.3848,86.0694,86.0694,46948.0
2022-06-30 15:00:00,87.17,87.17,86.48,87.04,17100.0,85.9118,85.9118,85.2317,85.7836,17100.0
2022-06-30 15:30:00,87.04,87.23,86.27,86.66,75672.0,85.7836,85.9709,85.0247,85.4091,75672.0
2022-07-01 09:30:00,86.66,87.73,85.53,87.71,43308.0,85.4091,86.4637,84.2954,86.444,43308.0
2022-07-01 10:00:00,87.84,87.84,86.84,86.84,30072.0,86.5721,86.5721,85.5865,85.5865,30072.0
2022-07-01 10:30:00,86.95,87.05,86.69,87.05,18072.0,85.6949,85.7935,85.4387,85.7935,18072.0
2022-07-01 11:00:00,87.2,87.72,87.03,87.46,15520.0,85.9413,86.4538,85.7738,86.1976,15520.0
2022-07-01 11:30:00,87.48,87.66,87.12,87.13,19240.0,86.2173,86.3947,85.8625,85.8723,19240.0
2022-07-01 12:00:00,87.04,87.14,86.99,87.14,5028.0,85.7836,85.8822,85.7343,85.8822,5028.0
2022-07-01 12:30:00,87.18,87.24,86.69,86.73,12688.0,85.9216,85.9807,85.4387,85.4781,12688.0
2022-07-01 13:00:00,86.71,86.82,86.48,86.82,10144.0,85.4584,85.5668,85.2317,85.5668,10144.0
2022-07-01 13:30:00,86.82,87.14,86.82,87.14,7576.0,85.5668,85.8822,85.5668,85.8822,7576.0
2022-07-01 14:00:00,87.1,87.58,87.05,87.4,21936.0,85.8428,86.3158,85.7935,86.1384,21936.0
2022-07-01 14:30:00,87.5,87.64,87.42,87.51,9600.0,86.237,86.375,86.1581,86.2468,9600.0
2022-07-01 15:00:00,87.42,87.79,87.33,87.63,29548.0,86.1581,86.5228,86.0694,86.3651,29548.0
2022-07-01 15:30:00,87.64,88.28,87.62,88.2,35472.0,86.375,87.0057,86.3553,86.9269,35472.0
2022-07-05 09:30:00,87.56,87.68,87.03,87.09,28404.0,86.2961,86.4144,85.7738,85.8329,28404.0
2022-07-05 10:00:00,87.37,89.22,87.08,88.93,28992.0,86.1089,87.9322,85.8231,87.6463,28992.0
2022-07-05 10:30:00,88.77,89.09,88.45,89.07,19956.0,87.4887,87.804,87.1733,87.7843,19956.0
2022-07-05 11:00:00,88.85,89.26,88.85,89.21,26076.0,87.5675,87.9716,87.5675,87.9223,26076.0
2022-07-05 11:30:00,89.06,89.18,88.58,88.75,32464.0,87.7745,87.8927,87.3014,87.4689,32464.0
2022-07-05 12:00:00,88.75,90.01,88.75,89.91,30564.0,87.4689,88.7108,87.4689,88.6122,30564.0
2022-07-05 12:30:00,89.91,90.16,89.74,89.84,23128.0,88.6122,88.8586,88.4447,88.5432,23128.0
2022-07-05 13:00:00,89.8,90.13,89.62,90.03,23796.0,88.5038,88.829,88.3264,88.7305,23796.0
2022-07-05 13:30:00,90.07,90.24,89.89,89.89,11372.0,88.7699,88.9374,88.5925,88.5925,11372.0
2022-07-05 14:00:00,89.89,90.05,89.72,89.97,14432.0,88.5925,88.7502,88.4249,88.6713,14432.0
2022-07-05 14:30:00,90.02,90.25,89.99,90.13,14400.0,88.7206,88.9473,88.691,88.829,14400.0
2022-07-05 15:00:00,90.16,90.75,90.01,90.75,34296.0,88.8586,89.4401,88.7108,89.4401,34296.0
2022-07-05 15:30:00,90.77,90.86,90.36,90.66,39428.0,89.4598,89.5485,89.0557,89.3514,39428.0
2022-07-06 09:30:00,91.33,91.33,90.08,91.28,82756.0,90.0117,90.0117,88.7797,89.9624,82756.0
2022-07-06 10:00:00,91.18,91.59,90.51,91.06,21500.0,89.8639,90.268,89.2035,89.7456,21500.0
2022-07-06 10:30:00,90.95,91.2,90.77,91.12,17192.0,89.6372,89.8836,89.4598,89.8047,17192.0
2022-07-06 11:00:00,91.06,91.06,90.25,90.25,23116.0,89.7456,89.7456,88.9473,88.9473,23116.0
2022-07-06 11:30:00,90.14,90.29,89.97,90.09,15696.0,88.8389,88.9867,88.6713,88.7896,15696.0
2022-07-06 12:00:00,90.1,90.44,90.1,90.24,10548.0,88.7995,89.1346,88.7995,88.9374,10548.0
2022-07-06 12:30:00,90.17,90.17,90.01,90.17,10504.0,88.8684,88.8684,88.7108,88.8684,10504.0
2022-07-06 13:00:00,90.26,90.47,90.26,90.41,7200.0,88.9571,89.1641,88.9571,89.105,7200.0
2022-07-06 13:30:00,90.38,90.48,90.17,90.26,5140.0,89.0754,89.174,88.8684,88.9571,5140.0
2022-07-06 14:00:00,90.28,90.9,90.15,90.86,24420.0,88.9769,89.5879,88.8487,89.5485,24420.0
2022-07-06 14:30:00,91.1,91.16,90.74,90.91,10932.0,89.785,89.8442,89.4302,89.5978,10932.0
2022-07-06 15:00:00,90.86,91.05,90.7,91.05,14704.0,89.5485,89.7357,89.3908,89.7357,14704.0
2022-07-06 15:30:00,91.01,91.36,90.43,90.76,67824.0,89.6963,90.0413,89.1247,89.4499,67824.0
2022-07-07 09:30:00,90.39,91.68,90.39,91.43,14764.0,89.0853,90.3567,89.0853,90.1103,14764.0
2022-07-07 10:00:00,92.03,92.03,91.25,91.39,9400.0,90.7016,90.7016,89.9329,90.0708,9400.0
2022-07-07 10:30:00,91.12,91.55,91.08,91.54,13200.0,89.8047,90.2285,89.7653,90.2187,13200.0
2022-07-07 11:00:00,91.51,91.72,91.29,91.31,25064.0,90.1891,90.3961,89.9723,89.992,25064.0
2022-07-07 11:30:00,91.28,91.47,91.13,91.47,5752.0,89.9624,90.1497,89.8146,90.1497,5752.0
2022-07-07 12:00:00,91.58,91.63,90.94,91.08,16800.0,90.2581,90.3074,89.6273,89.7653,16800.0
2022-07-07 12:30:00,91.24,91.27,91.16,91.24,9388.0,89.923,89.9526,89.8442,89.923,9388.0
2022-07-07 13:00:00,91.34,91.36,91.27,91.36,1600.0,90.0216,90.0413,89.9526,90.0413,1600.0
2022-07-07 13:30:00,91.42,91.66,91.41,91.66,5200.0,90.1004,90.3369,90.0905,90.3369,5200.0
2022-07-07 14:00:00,91.66,91.73,91.6,91.72,8132.0,90.3369,90.4059,90.2778,90.3961,8132.0
2022-07-07 14:30:00,91.71,91.71,91.27,91.47,33600.0,90.3862,90.3862,89.9526,90.1497,33600.0
2022-07-07 15:00:00,91.55,92.29,91.54,92.06,31168.0,90.2285,90.9578,90.2187,90.7312,31168.0
2022-07-07 15:30:00,92.06,92.12,91.56,92.03,51360.0,90.7312,90.7903,90.2384,90.7016,51360.0
2022-07-08 09:30:00,91.64,92.19,91.48,92.1,14712.0,90.3172,90.8593,90.1595,90.7706,14712.0
2022-07-08 10:00:00,92.1,92.83,91.71,92.72,22300.0,90.7706,91.4901,90.3862,91.3816,22300.0
2022-07-08 10:30:00,92.84,93.07,92.7,93.02,33552.0,91.4999,91.7266,91.3619,91.6773,33552.0
2022-07-08 11:00:00,92.93,92.97,92.41,92.71,7600.0,91.5886,91.628,91.0761,91.3718,7600.0
2022-07-08 11:30:00,92.66,92.85,92.43,92.52,14000.0,91.3225,91.5098,91.0958,91.1845,14000.0
2022-07-08 12:00:00,92.44,92.65,92.33,92.35,18024.0,91.1057,91.3127,90.9973,91.017,18024.0
2022-07-08 12:30:00,92.11,92.26,91.71,91.71,23340.0,90.7804,90.9283,90.3862,90.3862,23340.0
2022-07-08 13:00:00,91.81,91.82,91.41,91.71,34420.0,90.4848,90.4946,90.0905,90.3862,34420.0
2022-07-08 13:30:00,91.72,91.79,91.55,91.79,6960.0,90.3961,90.4651,90.2285,90.4651,6960.0
2022-07-08 14:00:00,91.78,92.37,91.78,92.37,15060.0,90.4552,91.0367,90.4552,91.0367,15060.0
2022-07-08 14:30:00,92.39,92.57,92.35,92.57,6584.0,91.0564,91.2338,91.017,91.2338,6584.0
2022-07-08 15:00:00,92.56,92.65,92.38,92.43,19892.0,91.2239,91.3127,91.0465,91.0958,19892.0
2022-07-08 15:30:00,92.4,92.69,92.36,92.48,102624.0,91.0663,91.3521,91.0268,91.1451,102624.0
2022-07-11 09:30:00,91.33,91.68,90.65,90.66,34052.0,90.0117,90.3567,89.3415,89.3514,34052.0
2022-07-11 10:00:00,90.72,91.39,90.72,91.29,16976.0,89.4105,90.0708,89.4105,89.9723,16976.0
2022-07-11 10:30:00,91.17,91.75,91.17,91.49,11060.0,89.854,90.4256,89.854,90.1694,11060.0
2022-07-11 11:00:00,91.52,91.86,91.52,91.63,4980.0,90.199,90.5341,90.199,90.3074,4980.0
2022-07-11 11:30:00,91.55,91.55,91.31,91.37,3020.0,90.2285,90.2285,89.992,90.0511,3020.0
2022-07-11 12:00:00,91.45,91.5,91.38,91.44,4000.0,90.13,90.1792,90.061,90.1201,4000.0
2022-07-11 12:30:00,91.41,91.41,91.0,91.18,7200.0,90.0905,90.0905,89.6865,89.8639,7200.0
2022-07-11 13:00:00,91.17,91.6,91.17,91.58,10800.0,89.854,90.2778,89.854,90.2581,10800.0
2022-07-11 13:30:00,91.62,91.7,91.55,91.57,5600.0,90.2975,90.3764,90.2285,90.2482,5600.0
2022-07-11 14:00:00,91.53,91.53,91.21,91.29,8000.0,90.2088,90.2088,89.8934,89.9723,8000.0
2022-07-11 14:30:00,91.31,91.34,90.94,90.94,6400.0,89.992,90.0216,89.6273,89.6273,6400.0
2022-07-11 15:00:00,90.96,90.97,90.78,90.83,6400.0,89.647,89.6569,89.4696,89.5189,6400.0
2022-07-11 15:30:00,90.83,90.83,90.32,90.83,41556.0,89.5189,89.5189,89.0163,89.5189,41556.0
2022-07-12 09:30:00,90.88,91.61,90.67,90.97,41920.0,89.5682,90.2877,89.3612,89.6569,41920.0
2022-07-12 10:00:00,90.78,90.78,87.83,87.83,53068.0,89.4696,89.4696,86.5622,86.5622,53068.0
2022-07-12 10:30:00,87.73,88.77,87.68,88.77,15100.0,86.4637,87.4887,86.4144,87.4887,15100.0
2022-07-12 11:00:00,88.9,89.1,88.66,88.9,5468.0,87.6168,87.8139,87.3802,87.6168,5468.0
2022-07-12 11:30:00,89.31,89.31,88.7,89.03,18472.0,88.0209,88.0209,87.4197,87.7449,18472.0
2022-07-12 12:00:00,89.41,89.81,89.39,89.81,9896.0,88.1194,88.5136,88.0997,88.5136,9896.0
2022-07-12 12:30:00,89.93,89.93,89.38,89.51,12928.0,88.6319,88.6319,88.0899,88.218,12928.0
2022-07-12 13:00:00,89.58,89.58,89.17,89.17,4400.0,88.287,88.287,87.8829,87.8829,4400.0
2022-07-12 13:30:00,89.3,89.34,89.02,89.02,8252.0,88.011,88.0504,87.735,87.735,8252.0
2022-07-12 14:00:00,88.86,89.08,88.85,88.97,11316.0,87.5774,87.7942,87.5675,87.6858,11316.0
2022-07-12 14:30:00,89.01,89.06,88.75,88.76,14800.0,87.7252,87.7745,87.4689,87.4788,14800.0
2022-07-12 15:00:00,88.67,88.67,87.95,87.96,20140.0,87.3901,87.3901,86.6805,86.6903,20140.0
2022-07-12 15:30:00,87.89,88.27,87.75,88.1,70208.0,86.6214,86.9959,86.4834,86.8283,70208.0
2022-07-13 09:30:00,86.4,87.54,85.88,86.83,36888.0,85.1529,86.2764,84.6404,85.5767,36888.0
2022-07-13 10:00:00,86.83,87.41,86.6,87.22,20128.0,85.5767,86.1483,85.35,85.961,20128.0
2022-07-13 10:30:00,87.59,88.1,87.59,88.06,15768.0,86.3257,86.8283,86.3257,86.7889,15768.0
2022-07-13 11:00:00,88.11,88.11,87.74,87.86,8044.0,86.8382,86.8382,86.4735,86.5918,8044.0
2022-07-13 11:30:00,87.63,87.63,87.14,87.34,5988.0,86.3651,86.3651,85.8822,86.0793,5988.0
2022-07-13 12:00:00,87.3,87.78,87.29,87.74,13592.0,86.0399,86.5129,86.03,86.4735,13592.0
2022-07-13 12:30:00,87.75,87.83,87.58,87.76,4400.0,86.4834,86.5622,86.3158,86.4932,4400.0
2022-07-13 13:00:00,87.69,88.07,87.64,87.64,1960.0,86.4242,86.7988,86.375,86.375,1960.0
2022-07-13 13:30:00,87.59,87.71,87.57,87.65,6360.0,86.3257,86.444,86.306,86.3848,6360.0
2022-07-13 14:00:00,87.56,87.66,87.17,87.64,11196.0,86.2961,86.3947,85.9118,86.375,11196.0
2022-07-13 14:30:00,87.79,87.86,87.6,87.86,4000.0,86.5228,86.5918,86.3355,86.5918,4000.0
2022-07-13 15:00:00,87.74,87.89,87.48,87.48,8148.0,86.4735,86.6214,86.2173,86.2173,8148.0
2022-07-13 15:30:00,87.55,87.66,87.24,87.24,46700.0,86.2863,86.3947,85.9807,85.9807,46700.0
2022-07-14 09:30:00,86.99,86.99,83.67,83.73,63248.0,85.7343,85.7343,82.4623,82.5214,63248.0
2022-07-14 10:00:00,83.74,83.74,82.55,82.55,43452.0,82.5313,82.5313,81.3584,81.3584,43452.0
2022-07-14 10:30:00,82.35,82.89,82.29,82.72,13200.0,81.1613,81.6935,81.1022,81.526,13200.0
2022-07-14 11:00:00,82.96,83.2,82.76,83.1,20968.0,81.7625,81.9991,81.5654,81.9005,20968.0
2022-07-14 11:30:00,83.08,84.08,83.04,84.0,11600.0,81.8808,82.8664,81.8414,82.7875,11600.0
2022-07-14 12:00:00,84.11,84.6,83.88,84.31,31272.0,82.8959,83.3788,82.6692,83.093,31272.0
2022-07-14 12:30:00,84.54,84.54,84.13,84.37,7660.0,83.3197,83.3197,82.9156,83.1522,7660.0
2022-07-14 13:00:00,84.32,84.7,84.1,84.7,19992.0,83.1029,83.4774,82.8861,83.4774,19992.0
2022-07-14 13:30:00,84.64,85.27,84.63,85.04,5200.0,83.4183,84.0392,83.4084,83.8125,5200.0
2022-07-14 14:00:00,85.11,85.49,84.92,85.39,18616.0,83.8815,84.256,83.6942,84.1574,18616.0
2022-07-14 14:30:00,85.52,85.88,85.51,85.55,15564.0,84.2856,84.6404,84.2757,84.3151,15564.0
2022-07-14 15:00:00,85.63,85.63,85.28,85.41,21180.0,84.394,84.394,84.049,84.1772,21180.0
2022-07-14 15:30:00,85.46,85.46,85.04,85.27,45328.0,84.2264,84.2264,83.8125,84.0392,45328.0
2022-07-15 09:30:00,85.95,85.95,82.27,83.05,265400.0,84.7094,84.7094,81.0825,81.8512,265400.0
2022-07-15 10:00:00,83.18,84.13,83.18,84.13,81004.0,81.9793,82.9156,81.9793,82.9156,81004.0
2022-07-15 10:30:00,84.31,85.02,84.25,84.95,32208.0,83.093,83.7928,83.0339,83.7238,32208.0
2022-07-15 11:00:00,85.02,85.72,84.79,85.51,23932.0,83.7928,84.4827,83.5661,84.2757,23932.0
2022-07-15 11:30:00,86.04,86.21,85.93,86.05,13324.0,84.7981,84.9656,84.6896,84.8079,13324.0
2022-07-15 12:00:00,86.02,86.18,85.79,85.92,12416.0,84.7784,84.936,84.5517,84.6798,12416.0
2022-07-15 12:30:00,85.97,86.17,85.86,85.86,13600.0,84.7291,84.9262,84.6207,84.6207,13600.0
2022-07-15 13:00:00,85.92,86.43,85.88,85.93,22048.0,84.6798,85.1824,84.6404,84.6896,22048.0
2022-07-15 13:30:00,86.04,86.04,85.53,85.53,24900.0,84.7981,84.7981,84.2954,84.2954,24900.0
2022-07-15 14:00:00,85.55,85.61,85.26,85.48,26592.0,84.3151,84.3743,84.0293,84.2461,26592.0
2022-07-15 14:30:00,85.58,85.76,85.43,85.43,16852.0,84.3447,84.5221,84.1969,84.1969,16852.0
2022-07-15 15:00:00,85.39,85.63,85.39,85.49,17200.0,84.1574,84.394,84.1574,84.256,17200.0
2022-07-15 15:30:00,85.52,86.1,85.43,86.05,84976.0,84.2856,84.8572,84.1969,84.8079,84976.0
2022-07-18 09:30:00,86.49,87.11,86.35,86.78,23900.0,85.2416,85.8526,85.1036,85.5274,23900.0
2022-07-18 10:00:00,86.77,87.31,86.18,86.23,67812.0,85.5175,86.0497,84.936,84.9853,67812.0
2022-07-18 10:30:00,86.42,86.43,85.65,85.65,9480.0,85.1726,85.1824,84.4137,84.4137,9480.0
2022-07-18 11:00:00,85.61,85.7,85.49,85.6,6416.0,84.3743,84.463,84.256,84.3644,6416.0
2022-07-18 11:30:00,85.62,85.8,85.54,85.67,8408.0,84.3841,84.5615,84.3053,84.4334,8408.0
2022-07-18 12:00:00,85.73,86.0,85.73,85.79,6700.0,84.4925,84.7586,84.4925,84.5517,6700.0
2022-07-18 12:30:00,85.78,85.78,85.6,85.6,5680.0,84.5418,84.5418,84.3644,84.3644,5680.0
2022-07-18 13:00:00,85.61,85.64,85.54,85.54,3600.0,84.3743,84.4038,84.3053,84.3053,3600.0
2022-07-18 13:30:00,85.59,85.66,84.95,84.95,21748.0,84.3546,84.4235,83.7238,83.7238,21748.0
2022-07-18 14:00:00,85.0,85.12,84.85,84.9,20996.0,83.7731,83.8913,83.6252,83.6745,20996.0
2022-07-18 14:30:00,84.97,85.11,84.58,84.58,16540.0,83.7435,83.8815,83.3591,83.3591,16540.0
2022-07-18 15:00:00,84.55,84.74,84.41,84.5,34032.0,83.3296,83.5168,83.1916,83.2803,34032.0
2022-07-18 15:30:00,84.45,84.6,83.9,83.99,95068.0,83.231,83.3788,82.689,82.7777,95068.0
2022-07-19 09:30:00,85.48,86.01,84.72,85.69,20172.0,84.2461,84.7685,83.4971,84.4531,20172.0
2022-07-19 10:00:00,85.81,85.81,85.33,85.79,28220.0,84.5714,84.5714,84.0983,84.5517,28220.0
2022-07-19 10:30:00,85.78,86.04,85.64,85.64,6452.0,84.5418,84.7981,84.4038,84.4038,6452.0
2022-07-19 11:00:00,85.82,85.96,85.63,85.71,13664.0,84.5812,84.7192,84.394,84.4728,13664.0
2022-07-19 11:30:00,85.76,85.8,85.7,85.74,5600.0,84.5221,84.5615,84.463,84.5024,5600.0
2022-07-19 12:00:00,85.79,85.99,85.52,85.99,10056.0,84.5517,84.7488,84.2856,84.7488,10056.0
2022-07-19 12:30:00,86.03,86.19,85.83,85.83,6800.0,84.7882,84.9459,84.5911,84.5911,6800.0
2022-07-19 13:00:00,85.94,86.06,85.87,85.92,8000.0,84.6995,84.8178,84.6305,84.6798,8000.0
2022-07-19 13:30:00,85.93,86.65,85.93,86.65,7600.0,84.6896,85.3993,84.6896,85.3993,7600.0
2022-07-19 14:00:00,86.73,87.2,86.73,87.07,14776.0,85.4781,85.9413,85.4781,85.8132,14776.0
2022-07-19 14:30:00,87.12,87.36,87.11,87.25,7308.0,85.8625,86.099,85.8526,85.9906,7308.0
2022-07-19 15:00:00,87.28,87.5,87.24,87.25,8236.0,86.0202,86.237,85.9807,85.9906,8236.0
2022-07-19 15:30:00,87.1,87.71,86.98,87.52,58808.0,85.8428,86.444,85.7245,86.2567,58808.0
2022-07-20 09:30:00,88.32,89.44,88.24,88.24,15408.0,87.0452,88.149,86.9663,86.9663,15408.0
2022-07-20 10:00:00,87.86,89.65,87.86,89.59,18532.0,86.5918,88.356,86.5918,88.2968,18532.0
2022-07-20 10:30:00,89.63,90.14,89.63,89.98,23020.0,88.3362,88.8389,88.3362,88.6812,23020.0
2022-07-20 11:00:00,89.99,90.2,89.89,90.09,19180.0,88.691,88.898,88.5925,88.7896,19180.0
2022-07-20 11:30:00,89.98,90.08,89.81,90.05,10920.0,88.6812,88.7797,88.5136,88.7502,10920.0
2022-07-20 12:00:00,90.0,90.11,89.66,89.66,10676.0,88.7009,88.8093,88.3658,88.3658,10676.0
2022-07-20 12:30:00,89.75,89.86,89.45,89.7,14808.0,88.4545,88.5629,88.1588,88.4052,14808.0
2022-07-20 13:00:00,89.78,89.78,89.27,89.48,9916.0,88.4841,88.4841,87.9814,88.1884,9916.0
2022-07-20 13:30:00,89.58,89.71,89.44,89.46,5600.0,88.287,88.4151,88.149,88.1687,5600.0
2022-07-20 14:00:00,89.39,89.41,88.93,89.19,13592.0,88.0997,88.1194,87.6463,87.9026,13592.0
2022-07-20 14:30:00,89.09,89.22,88.96,89.02,9200.0,87.804,87.9322,87.6759,87.735,9200.0
2022-07-20 15:00:00,89.37,89.64,89.36,89.64,5200.0,88.08,88.3461,88.0701,88.3461,5200.0
2022-07-20 15:30:00,89.53,89.58,89.08,89.16,41116.0,88.2377,88.287,87.7942,87.873,41116.0
2022-07-21 09:30:00,89.98,92.71,89.98,92.71,21424.0,88.6812,91.3718,88.6812,91.3718,21424.0
2022-07-21 10:00:00,92.61,93.14,92.22,92.3,20080.0,91.2732,91.7956,90.8889,90.9677,20080.0
2022-07-21 10:30:00,92.39,92.63,92.12,92.34,22240.0,91.0564,91.2929,90.7903,91.0071,22240.0
2022-07-21 11:00:00,92.32,92.49,92.19,92.27,23564.0,90.9874,91.155,90.8593,90.9381,23564.0
2022-07-21 11:30:00,92.45,92.73,92.45,92.52,12000.0,91.1155,91.3915,91.1155,91.1845,12000.0
2022-07-21 12:00:00,92.53,93.07,92.53,92.83,45568.0,91.1944,91.7266,91.1944,91.4901,45568.0
2022-07-21 12:30:00,92.89,92.97,92.71,92.77,108972.0,91.5492,91.628,91.3718,91.4309,108972.0
2022-07-21 13:00:00,92.82,92.89,92.71,92.73,20400.0,91.4802,91.5492,91.3718,91.3915,20400.0
2022-07-21 13:30:00,92.82,92.91,92.56,92.56,21580.0,91.4802,91.5689,91.2239,91.2239,21580.0
2022-07-21 14:00:00,92.63,92.93,92.61,92.8,16476.0,91.2929,91.5886,91.2732,91.4605,16476.0
2022-07-21 14:30:00,92.8,92.89,92.62,92.83,16400.0,91.4605,91.5492,91.2831,91.4901,16400.0
2022-07-21 15:00:00,92.83,92.88,92.2,92.2,37888.0,91.4901,91.5393,90.8691,90.8691,37888.0
2022-07-21 15:30:00,92.24,92.66,92.06,92.47,150940.0,90.9086,91.3225,90.7312,91.1352,150940.0
2022-07-22 09:30:00,92.64,93.53,92.13,93.05,7172.0,91.3028,92.1799,90.8002,91.7069,7172.0
2022-07-22 10:00:00,92.29,92.51,91.5,91.5,11600.0,90.9578,91.1747,90.1792,90.1792,11600.0
2022-07-22 10:30:00,91.74,92.17,91.68,92.12,12472.0,90.4158,90.8396,90.3567,90.7903,12472.0
2022-07-22 11:00:00,91.99,92.2,91.08,91.08,22800.0,90.6622,90.8691,89.7653,89.7653,22800.0
2022-07-22 11:30:00,91.18,91.33,90.93,91.01,9992.0,89.8639,90.0117,89.6175,89.6963,9992.0
2022-07-22 12:00:00,91.15,91.27,90.85,90.85,5652.0,89.8343,89.9526,89.5386,89.5386,5652.0
2022-07-22 12:30:00,91.0,91.13,90.77,90.86,4000.0,89.6865,89.8146,89.4598,89.5485,4000.0
2022-07-22 13:00:00,90.79,90.8,90.48,90.48,5200.0,89.4795,89.4894,89.174,89.174,5200.0
2022-07-22 13:30:00,90.32,90.32,90.13,90.14,7980.0,89.0163,89.0163,88.829,88.8389,7980.0
2022-07-22 14:00:00,90.02,90.34,90.02,90.19,10776.0,88.7206,89.036,88.7206,88.8882,10776.0
2022-07-22 14:30:00,90.13,90.3,89.99,90.3,11396.0,88.829,88.9966,88.691,88.9966,11396.0
2022-07-22 15:00:00,90.42,90.79,90.36,90.7,9308.0,89.1148,89.4795,89.0557,89.3908,9308.0
2022-07-22 15:30:00,90.76,90.83,90.53,90.8,40636.0,89.4499,89.5189,89.2233,89.4894,40636.0
2022-07-25 09:30:00,90.51,90.91,89.51,90.91,27028.0,89.2035,89.5978,88.218,89.5978,27028.0
2022-07-25 10:00:00,90.67,90.71,90.26,90.26,15012.0,89.3612,89.4007,88.9571,88.9571,15012.0
2022-07-25 10:30:00,90.48,90.48,90.18,90.18,4492.0,89.174,89.174,88.8783,88.8783,4492.0
2022-07-25 11:00:00,90.23,90.5,90.16,90.3,7616.0,88.9276,89.1937,88.8586,88.9966,7616.0
2022-07-25 11:30:00,90.45,90.83,90.45,90.62,6372.0,89.1444,89.5189,89.1444,89.312,6372.0
2022-07-25 12:00:00,90.59,90.59,90.13,90.3,3296.0,89.2824,89.2824,88.829,88.9966,3296.0
2022-07-25 12:30:00,90.32,90.67,90.32,90.67,6512.0,89.0163,89.3612,89.0163,89.3612,6512.0
2022-07-25 13:00:00,90.76,90.76,90.54,90.54,3428.0,89.4499,89.4499,89.2331,89.2331,3428.0
2022-07-25 13:30:00,90.59,90.59,90.3,90.3,5272.0,89.2824,89.2824,88.9966,88.9966,5272.0
2022-07-25 14:00:00,90.11,90.28,90.06,90.11,6800.0,88.8093,88.9769,88.76,88.8093,6800.0
2022-07-25 14:30:00,90.14,90.17,89.79,89.79,4872.0,88.8389,88.8684,88.4939,88.4939,4872.0
2022-07-25 15:00:00,89.75,89.94,89.66,89.92,5200.0,88.4545,88.6418,88.3658,88.6221,5200.0
2022-07-25 15:30:00,89.83,90.44,89.83,90.21,32708.0,88.5334,89.1346,88.5334,88.9079,32708.0
2022-07-26 09:30:00,90.47,90.82,89.56,90.82,37296.0,89.1641,89.5091,88.2673,89.5091,37296.0
2022-07-26 10:00:00,90.73,90.73,90.17,90.41,17384.0,89.4204,89.4204,88.8684,89.105,17384.0
2022-07-26 10:30:00,90.14,90.75,90.08,90.58,23264.0,88.8389,89.4401,88.7797,89.2725,23264.0
2022-07-26 11:00:00,90.68,91.09,90.65,90.89,70440.0,89.3711,89.7752,89.3415,89.5781,70440.0
2022-07-26 11:30:00,90.8,90.95,90.75,90.85,33552.0,89.4894,89.6372,89.4401,89.5386,33552.0
2022-07-26 12:00:00,90.83,91.42,90.83,91.42,11344.0,89.5189,90.1004,89.5189,90.1004,11344.0
2022-07-26 12:30:00,91.63,92.27,91.5,92.27,115044.0,90.3074,90.9381,90.1792,90.9381,115044.0
2022-07-26 13:00:00,92.22,92.28,91.97,92.11,25352.0,90.8889,90.948,90.6425,90.7804,25352.0
2022-07-26 13:30:00,92.01,92.23,91.98,92.15,18000.0,90.6819,90.8987,90.6523,90.8199,18000.0
2022-07-26 14:00:00,92.29,92.56,92.08,92.21,19752.0,90.9578,91.2239,90.7509,90.879,19752.0
2022-07-26 14:30:00,92.15,92.58,92.03,92.37,37624.0,90.8199,91.2437,90.7016,91.0367,37624.0
2022-07-26 15:00:00,92.39,92.71,92.16,92.57,38568.0,91.0564,91.3718,90.8297,91.2338,38568.0
2022-07-26 15:30:00,92.52,92.92,92.5,92.65,90288.0,91.1845,91.5788,91.1648,91.3127,90288.0
2022-07-27 09:30:00,92.66,93.92,92.66,93.92,48096.0,91.3225,92.5643,91.3225,92.5643,48096.0
2022-07-27 10:00:00,93.76,93.76,93.19,93.24,11584.0,92.4066,92.4066,91.8449,91.8941,11584.0
2022-07-27 10:30:00,93.26,93.26,92.43,92.43,23084.0,91.9138,91.9138,91.0958,91.0958,23084.0
2022-07-27 11:00:00,92.47,92.48,92.05,92.05,9016.0,91.1352,91.1451,90.7213,90.7213,9016.0
2022-07-27 11:30:00,92.02,92.43,92.02,92.32,16416.0,90.6917,91.0958,90.6917,90.9874,16416.0
2022-07-27 12:00:00,92.26,92.39,92.11,92.37,53600.0,90.9283,91.0564,90.7804,91.0367,53600.0
2022-07-27 12:30:00,92.32,92.52,92.31,92.36,18248.0,90.9874,91.1845,90.9776,91.0268,18248.0
2022-07-27 13:00:00,92.41,92.68,92.41,92.68,2000.0,91.0761,91.3422,91.0761,91.3422,2000.0
2022-07-27 13:30:00,92.89,93.16,92.89,93.16,10852.0,91.5492,91.8153,91.5492,91.8153,10852.0
2022-07-27 14:00:00,92.97,93.31,92.5,92.55,16400.0,91.628,91.9631,91.1648,91.2141,16400.0
2022-07-27 14:30:00,92.32,93.51,92.32,93.3,43956.0,90.9874,92.1602,90.9874,91.9533,43956.0
2022-07-27 15:00:00,93.46,94.11,93.42,94.08,23008.0,92.111,92.7516,92.0715,92.722,23008.0
2022-07-27 15:30:00,94.16,94.2,93.52,93.53,35492.0,92.8009,92.8403,92.1701,92.1799,35492.0
2022-07-28 09:30:00,94.14,94.14,92.77,93.38,19612.0,92.7811,92.7811,91.4309,92.0321,19612.0
2022-07-28 10:00:00,93.26,93.85,93.23,93.6,7964.0,91.9138,92.4953,91.8843,92.2489,7964.0
2022-07-28 10:30:00,93.76,94.16,93.61,94.16,5200.0,92.4066,92.8009,92.2588,92.8009,5200.0
2022-07-28 11:00:00,94.67,95.13,94.65,95.0,9356.0,93.3035,93.7569,93.2838,93.6287,9356.0
2022-07-28 11:30:00,95.35,95.6,95.19,95.44,15600.0,93.9737,94.2201,93.816,94.0624,15600.0
2022-07-28 12:00:00,95.44,95.81,95.42,95.72,25048.0,94.0624,94.427,94.0427,94.3383,25048.0
2022-07-28 12:30:00,95.84,95.84,95.48,95.68,8048.0,94.4566,94.4566,94.1018,94.2989,8048.0
2022-07-28 13:00:00,95.5,96.06,95.45,95.93,14800.0,94.1215,94.6734,94.0722,94.5453,14800.0
2022-07-28 13:30:00,95.89,95.98,95.73,95.95,37668.0,94.5059,94.5946,94.3482,94.565,37668.0
2022-07-28 14:00:00,95.81,95.88,95.62,95.77,19000.0,94.427,94.496,94.2398,94.3876,19000.0
2022-07-28 14:30:00,95.75,95.92,95.61,95.74,15872.0,94.3679,94.5354,94.2299,94.358,15872.0
2022-07-28 15:00:00,95.76,95.78,95.33,95.36,38056.0,94.3778,94.3975,93.954,93.9835,38056.0
2022-07-28 15:30:00,95.28,95.42,95.11,95.19,53568.0,93.9047,94.0427,93.7371,93.816,53568.0
2022-07-29 09:30:00,94.76,95.29,94.55,95.23,7800.0,93.3922,93.9145,93.1852,93.8554,7800.0
2022-07-29 10:00:00,95.18,95.93,95.18,95.92,33936.0,93.8061,94.5453,93.8061,94.5354,33936.0
2022-07-29 10:30:00,95.74,95.8,95.63,95.63,4460.0,94.358,94.4172,94.2496,94.2496,4460.0
2022-07-29 11:00:00,95.51,95.63,95.44,95.59,6724.0,94.1314,94.2496,94.0624,94.2102,6724.0
2022-07-29 11:30:00,95.52,95.56,95.45,95.56,1600.0,94.1412,94.1806,94.0722,94.1806,1600.0
2022-07-29 12:00:00,95.43,95.55,95.32,95.5,3220.0,94.0525,94.1708,93.9441,94.1215,3220.0
2022-07-29 12:30:00,95.52,95.67,95.52,95.67,3800.0,94.1412,94.2891,94.1412,94.2891,3800.0
2022-07-29 13:00:00,95.74,95.74,95.39,95.73,14044.0,94.358,94.358,94.0131,94.3482,14044.0
2022-07-29 13:30:00,95.58,95.77,95.45,95.77,4880.0,94.2004,94.3876,94.0722,94.3876,4880.0
2022-07-29 14:00:00,95.72,96.11,95.72,96.11,5600.0,94.3383,94.7227,94.3383,94.7227,5600.0
2022-07-29 14:30:00,96.17,96.21,95.97,96.11,6680.0,94.7818,94.8213,94.5847,94.7227,6680.0
2022-07-29 15:00:00,96.16,96.25,96.01,96.25,14104.0,94.772,94.8607,94.6242,94.8607,14104.0
2022-07-29 15:30:00,96.3,96.52,96.16,96.32,56304.0,94.91,95.1268,94.772,94.9297,56304.0
2022-08-01 09:30:00,95.39,96.2,95.25,96.16,12540.0,94.0131,94.8114,93.8751,94.772,12540.0
2022-08-01 10:00:00,95.76,95.88,95.3,95.3,5416.0,94.3778,94.496,93.9244,93.9244,5416.0
2022-08-01 10:30:00,95.28,96.54,95.27,96.45,10220.0,93.9047,95.1465,93.8948,95.0578,10220.0
2022-08-01 11:00:00,96.34,96.83,96.18,96.83,14796.0,94.9494,95.4323,94.7917,95.4323,14796.0
2022-08-01 11:30:00,96.73,97.06,96.59,96.85,13816.0,95.3338,95.659,95.1958,95.452,13816.0
2022-08-01 12:00:00,96.57,96.79,96.49,96.75,20468.0,95.1761,95.3929,95.0972,95.3535,20468.0
2022-08-01 12:30:00,96.58,96.59,96.04,96.16,8944.0,95.1859,95.1958,94.6537,94.772,8944.0
2022-08-01 13:00:00,96.06,96.14,95.88,96.12,4792.0,94.6734,94.7523,94.496,94.7326,4792.0
2022-08-01 13:30:00,95.72,95.77,94.67,95.03,70964.0,94.3383,94.3876,93.3035,93.6583,70964.0
2022-08-01 14:00:00,95.14,95.41,95.03,95.41,6640.0,93.7667,94.0328,93.6583,94.0328,6640.0
2022-08-01 14:30:00,95.4,95.76,95.4,95.76,8400.0,94.023,94.3778,94.023,94.3778,8400.0
2022-08-01 15:00:00,95.61,95.74,95.48,95.48,8424.0,94.2299,94.358,94.1018,94.1018,8424.0
2022-08-01 15:30:00,95.48,95.9,95.48,95.9,49808.0,94.1018,94.5157,94.1018,94.5157,49808.0
2022-08-02 09:30:00,95.07,95.91,95.07,95.91,27292.0,93.6977,94.5256,93.6977,94.5256,27292.0
2022-08-02 10:00:00,95.82,96.5,95.38,96.5,14388.0,94.4369,95.1071,94.0032,95.1071,14388.0
2022-08-02 10:30:00,96.5,97.37,96.5,97.0,16868.0,95.1071,95.9645,95.1071,95.5999,16868.0
2022-08-02 11:00:00,96.96,96.96,96.1,96.56,15320.0,95.5604,95.5604,94.7129,95.1662,15320.0
2022-08-02 11:30:00,96.63,96.63,96.28,96.48,2400.0,95.2352,95.2352,94.8903,95.0874,2400.0
2022-08-02 12:00:00,96.47,97.3,96.47,97.3,8832.0,95.0775,95.8955,95.0775,95.8955,8832.0
2022-08-02 12:30:00,97.24,97.94,97.24,97.88,12500.0,95.8364,96.5263,95.8364,96.4672,12500.0
2022-08-02 13:00:00,97.78,97.81,97.38,97.39,13600.0,96.3686,96.3982,95.9744,95.9842,13600.0
2022-08-02 13:30:00,96.83,97.15,96.76,97.15,9660.0,95.4323,95.7477,95.3633,95.7477,9660.0
2022-08-02 14:00:00,97.12,97.38,97.01,97.2,14440.0,95.7181,95.9744,95.6097,95.797,14440.0
2022-08-02 14:30:00,97.36,97.36,96.97,97.05,7600.0,95.9547,95.9547,95.5703,95.6491,7600.0
2022-08-02 15:00:00,96.96,97.04,96.67,96.83,11304.0,95.5604,95.6393,95.2746,95.4323,11304.0
2022-08-02 15:30:00,96.89,96.92,96.51,96.76,39956.0,95.4914,95.521,95.1169,95.3633,39956.0
2022-08-03 09:30:00,98.11,98.71,97.12,98.55,88620.0,96.6938,97.2852,95.7181,97.1275,88620.0
2022-08-03 10:00:00,98.67,99.33,98.0,98.1,10760.0,97.2458,97.8962,96.5854,96.684,10760.0
2022-08-03 10:30:00,98.1,98.62,97.97,98.39,14000.0,96.684,97.1965,96.5559,96.9698,14000.0
2022-08-03 11:00:00,98.37,98.37,98.11,98.26,29624.0,96.9501,96.9501,96.6938,96.8417,29624.0
2022-08-03 11:30:00,98.2,99.01,98.19,99.01,19216.0,96.7825,97.5808,96.7727,97.5808,19216.0
2022-08-03 12:00:00,99.02,99.08,98.47,98.7,20324.0,97.5907,97.6498,97.0486,97.2753,20324.0
2022-08-03 12:30:00,98.77,98.77,98.2,98.37,45724.0,97.3443,97.3443,96.7825,96.9501,45724.0
2022-08-03 13:00:00,98.45,98.47,98.19,98.35,41600.0,97.0289,97.0486,96.7727,96.9304,41600.0
2022-08-03 13:30:00,98.25,98.38,98.13,98.16,18176.0,96.8318,96.9599,96.7135,96.7431,18176.0
2022-08-03 14:00:00,98.1,98.24,97.95,98.2,6200.0,96.684,96.822,96.5361,96.7825,6200.0
2022-08-03 14:30:00,98.15,98.49,98.14,98.45,12040.0,96.7333,97.0684,96.7234,97.0289,12040.0
2022-08-03 15:00:00,98.49,98.8,98.3,98.3,31896.0,97.0684,97.3739,96.8811,96.8811,31896.0
2022-08-03 15:30:00,98.35,98.43,97.65,97.95,161336.0,96.9304,97.0092,96.2405,96.5361,161336.0
2022-08-04 09:30:00,97.09,97.99,95.67,96.08,51956.0,95.6886,96.5756,94.2891,94.6931,51956.0
2022-08-04 10:00:00,96.67,97.77,94.39,94.53,42332.0,95.2746,96.3587,93.0275,93.1655,42332.0
2022-08-04 10:30:00,94.62,96.13,94.12,95.56,45192.0,93.2542,94.7424,92.7614,94.1806,45192.0
2022-08-04 11:00:00,95.48,95.73,94.7,95.58,29816.0,94.1018,94.3482,93.3331,94.2004,29816.0
2022-08-04 11:30:00,95.5,96.43,94.64,96.43,49408.0,94.1215,95.0381,93.2739,95.0381,49408.0
2022-08-04 12:00:00,96.65,97.42,96.62,97.29,18408.0,95.2549,96.0138,95.2253,95.8857,18408.0
2022-08-04 12:30:00,97.28,97.58,96.92,97.0,20312.0,95.8758,96.1715,95.521,95.5999,20312.0
2022-08-04 13:00:00,96.99,97.17,96.77,96.99,49332.0,95.59,95.7674,95.3732,95.59,49332.0
2022-08-04 13:30:00,97.0,97.33,96.8,96.92,252284.0,95.5999,95.9251,95.4027,95.521,252284.0
2022-08-04 14:00:00,96.93,96.97,96.47,96.55,22064.0,95.5309,95.5703,95.0775,95.1564,22064.0
2022-08-04 14:30:00,96.57,97.44,96.57,97.21,31064.0,95.1761,96.0335,95.1761,95.8068,31064.0
2022-08-04 15:00:00,97.16,97.62,97.09,97.62,36468.0,95.7576,96.2109,95.6886,96.2109,36468.0
2022-08-04 15:30:00,97.55,97.85,97.33,97.57,172632.0,96.1419,96.4376,95.9251,96.1616,172632.0
2022-08-05 09:30:00,95.98,96.46,93.18,93.39,20992.0,94.5946,95.0677,91.835,92.042,20992.0
2022-08-05 10:00:00,93.53,95.45,93.53,95.45,66756.0,92.1799,94.0722,92.1799,94.0722,66756.0
2022-08-05 10:30:00,95.53,96.46,95.42,95.89,37288.0,94.1511,95.0677,94.0427,94.5059,37288.0
2022-08-05 11:00:00,95.72,95.72,94.83,94.83,21168.0,94.3383,94.3383,93.4612,93.4612,21168.0
2022-08-05 11:30:00,94.89,95.22,94.89,95.04,10792.0,93.5203,93.8456,93.5203,93.6682,10792.0
2022-08-05 12:00:00,95.14,95.7,95.12,95.21,13156.0,93.7667,94.3186,93.747,93.8357,13156.0
2022-08-05 12:30:00,95.28,95.44,95.04,95.36,9460.0,93.9047,94.0624,93.6682,93.9835,9460.0
2022-08-05 13:00:00,95.46,95.63,95.35,95.37,5772.0,94.0821,94.2496,93.9737,93.9934,5772.0
2022-08-05 13:30:00,95.4,95.73,95.34,95.47,11240.0,94.023,94.3482,93.9638,94.0919,11240.0
2022-08-05 14:00:00,95.45,95.45,95.09,95.12,8052.0,94.0722,94.0722,93.7174,93.747,8052.0
2022-08-05 14:30:00,95.03,95.19,94.94,95.19,15528.0,93.6583,93.816,93.5696,93.816,15528.0
2022-08-05 15:00:00,95.42,95.86,95.36,95.56,22068.0,94.0427,94.4763,93.9835,94.1806,22068.0
2022-08-05 15:30:00,95.63,95.95,95.6,95.75,32064.0,94.2496,94.565,94.2201,94.3679,32064.0
2022-08-08 09:30:00,95.84,96.28,95.5,95.51,21428.0,94.4566,94.8903,94.1215,94.1314,21428.0
2022-08-08 10:00:00,95.89,95.89,95.33,95.67,20640.0,94.5059,94.5059,93.954,94.2891,20640.0
2022-08-08 10:30:00,95.76,96.41,95.52,96.3,14832.0,94.3778,95.0184,94.1412,94.91,14832.0
2022-08-08 11:00:00,96.15,96.18,95.8,95.93,7612.0,94.7621,94.7917,94.4172,94.5453,7612.0
2022-08-08 11:30:00,95.77,95.77,95.13,95.35,6612.0,94.3876,94.3876,93.7569,93.9737,6612.0
2022-08-08 12:00:00,95.31,95.31,94.85,94.89,6452.0,93.9343,93.9343,93.4809,93.5203,6452.0
2022-08-08 12:30:00,94.97,95.08,94.76,94.81,12248.0,93.5992,93.7076,93.3922,93.4415,12248.0
2022-08-08 13:00:00,94.79,94.79,94.27,94.27,52752.0,93.4218,93.4218,92.9093,92.9093,52752.0
2022-08-08 13:30:00,94.22,94.47,94.13,94.45,5080.0,92.86,93.1064,92.7713,93.0867,5080.0
2022-08-08 14:00:00,94.4,94.4,93.86,93.86,6036.0,93.0374,93.0374,92.5052,92.5052,6036.0
2022-08-08 14:30:00,93.84,93.94,93.62,93.82,16172.0,92.4855,92.584,92.2686,92.4658,16172.0
2022-08-08 15:00:00,93.97,94.0,93.77,93.95,8800.0,92.6136,92.6432,92.4165,92.5939,8800.0
2022-08-08 15:30:00,93.93,94.03,93.65,93.76,51044.0,92.5742,92.6727,92.2982,92.4066,51044.0
2022-08-09 09:30:00,93.85,93.85,92.27,92.27,8712.0,92.4953,92.4953,90.9381,90.9381,8712.0
2022-08-09 10:00:00,92.37,92.54,92.05,92.05,8804.0,91.0367,91.2042,90.7213,90.7213,8804.0
2022-08-09 10:30:00,92.33,92.43,91.58,91.69,35136.0,90.9973,91.0958,90.2581,90.3665,35136.0
2022-08-09 11:00:00,91.67,91.87,91.5,91.87,19612.0,90.3468,90.5439,90.1792,90.5439,19612.0
2022-08-09 11:30:00,91.77,91.78,91.48,91.51,19020.0,90.4454,90.4552,90.1595,90.1891,19020.0
2022-08-09 12:00:00,91.54,91.66,91.05,91.05,13600.0,90.2187,90.3369,89.7357,89.7357,13600.0
2022-08-09 12:30:00,90.98,91.02,90.3,90.38,17164.0,89.6668,89.7062,88.9966,89.0754,17164.0
2022-08-09 13:00:00,90.53,90.53,89.87,89.87,27688.0,89.2233,89.2233,88.5728,88.5728,27688.0
2022-08-09 13:30:00,89.92,89.93,89.46,89.53,10288.0,88.6221,88.6319,88.1687,88.2377,10288.0
2022-08-09 14:00:00,89.52,89.73,89.32,89.73,46448.0,88.2278,88.4348,88.0307,88.4348,46448.0
2022-08-09 14:30:00,89.73,90.11,89.58,90.11,33052.0,88.4348,88.8093,88.287,88.8093,33052.0
2022-08-09 15:00:00,90.05,90.15,89.77,90.03,41672.0,88.7502,88.8487,88.4742,88.7305,41672.0
2022-08-09 15:30:00,90.08,90.4,89.98,90.37,132468.0,88.7797,89.0951,88.6812,89.0656,132468.0
2022-08-10 09:30:00,92.37,93.0,90.73,93.0,29696.0,91.0367,91.6576,89.4204,91.6576,29696.0
2022-08-10 10:00:00,93.03,93.17,92.64,92.86,17684.0,91.6872,91.8251,91.3028,91.5196,17684.0
2022-08-10 10:30:00,92.95,93.1,92.86,92.91,8836.0,91.6083,91.7562,91.5196,91.5689,8836.0
2022-08-10 11:00:00,93.0,93.43,93.0,93.39,8452.0,91.6576,92.0814,91.6576,92.042,8452.0
2022-08-10 11:30:00,93.46,93.66,93.46,93.66,5528.0,92.111,92.3081,92.111,92.3081,5528.0
2022-08-10 12:00:00,93.33,93.33,92.89,92.92,18136.0,91.9828,91.9828,91.5492,91.5788,18136.0
2022-08-10 12:30:00,93.03,93.09,92.86,93.06,8000.0,91.6872,91.7463,91.5196,91.7167,8000.0
2022-08-10 13:00:00,93.0,93.39,92.99,93.38,17408.0,91.6576,92.042,91.6477,92.0321,17408.0
2022-08-10 13:30:00,93.45,93.88,93.45,93.73,21628.0,92.1011,92.5249,92.1011,92.3771,21628.0
2022-08-10 14:00:00,93.69,93.69,93.44,93.62,14984.0,92.3376,92.3376,92.0912,92.2686,14984.0
2022-08-10 14:30:00,93.7,94.06,93.69,93.98,15668.0,92.3475,92.7023,92.3376,92.6235,15668.0
2022-08-10 15:00:00,94.06,94.61,94.06,94.47,18152.0,92.7023,93.2444,92.7023,93.1064,18152.0
2022-08-10 15:30:00,94.53,95.11,94.51,94.97,108780.0,93.1655,93.7371,93.1458,93.5992,108780.0
2022-08-11 09:30:00,95.36,96.35,95.11,96.23,10852.0,93.9835,94.9592,93.7371,94.841,10852.0
2022-08-11 10:00:00,95.91,96.33,95.75,96.21,4000.0,94.5256,94.9395,94.3679,94.8213,4000.0
2022-08-11 10:30:00,96.35,96.47,95.92,95.99,17716.0,94.9592,95.0775,94.5354,94.6044,17716.0
2022-08-11 11:00:00,95.98,96.03,95.65,95.67,66732.0,94.5946,94.6439,94.2693,94.2891,66732.0
2022-08-11 11:30:00,95.61,95.61,94.82,94.85,7336.0,94.2299,94.2299,93.4513,93.4809,7336.0
2022-08-11 12:00:00,94.59,94.97,94.24,94.97,18704.0,93.2246,93.5992,92.8797,93.5992,18704.0
2022-08-11 12:30:00,95.03,95.03,94.59,94.81,2400.0,93.6583,93.6583,93.2246,93.4415,2400.0
2022-08-11 13:00:00,95.01,95.01,94.76,94.76,1600.0,93.6386,93.6386,93.3922,93.3922,1600.0
2022-08-11 13:30:00,94.75,94.91,94.47,94.58,3600.0,93.3823,93.54,93.1064,93.2148,3600.0
2022-08-11 14:00:00,94.31,94.36,94.31,94.36,1200.0,92.9487,92.998,92.9487,92.998,1200.0
2022-08-11 14:30:00,94.3,94.3,93.98,94.09,2296.0,92.9388,92.9388,92.6235,92.7319,2296.0
2022-08-11 15:00:00,94.09,94.09,93.81,94.04,7200.0,92.7319,92.7319,92.4559,92.6826,7200.0
2022-08-11 15:30:00,94.03,94.03,93.58,93.61,39080.0,92.6727,92.6727,92.2292,92.2588,39080.0
2022-08-12 09:30:00,93.45,94.86,93.45,94.5,40716.0,92.1787,93.5696,92.1787,93.2144,40716.0
2022-08-12 10:00:00,94.2,95.13,94.03,94.61,21916.0,92.9185,93.8359,92.7508,93.323,21916.0
2022-08-12 10:30:00,94.34,94.34,93.54,93.54,2312.0,93.0566,93.0566,92.2675,92.2675,2312.0
2022-08-12 11:00:00,93.75,93.79,93.64,93.67,2592.0,92.4747,92.5141,92.3661,92.3957,2592.0
2022-08-12 11:30:00,93.74,94.19,93.74,94.17,4868.0,92.4648,92.9087,92.4648,92.8889,4868.0
2022-08-12 12:00:00,94.09,94.42,94.09,94.41,4400.0,92.81,93.1355,92.81,93.1257,4400.0
2022-08-12 12:30:00,94.5,94.5,94.27,94.27,1600.0,93.2144,93.2144,92.9876,92.9876,1600.0
2022-08-12 13:00:00,94.26,94.37,94.2,94.32,5200.0,92.9777,93.0862,92.9185,93.0369,5200.0
2022-08-12 13:30:00,94.42,94.44,94.21,94.28,12624.0,93.1355,93.1553,92.9284,92.9974,12624.0
2022-08-12 14:00:00,94.17,94.17,94.05,94.17,3608.0,92.8889,92.8889,92.7706,92.8889,3608.0
2022-08-12 14:30:00,94.23,94.23,94.08,94.21,7992.0,92.9481,92.9481,92.8002,92.9284,7992.0
2022-08-12 15:00:00,94.37,94.88,94.37,94.85,23448.0,93.0862,93.5893,93.0862,93.5597,23448.0
2022-08-12 15:30:00,94.77,94.99,94.57,94.92,35272.0,93.4808,93.6978,93.2835,93.6287,35272.0
2022-08-15 09:30:00,95.0,96.24,94.1,95.08,21368.0,93.7076,94.9308,92.8199,93.7866,21368.0
2022-08-15 10:00:00,94.66,95.28,94.66,94.75,13688.0,93.3723,93.9838,93.3723,93.461,13688.0
2022-08-15 10:30:00,95.05,95.06,94.67,94.94,8148.0,93.757,93.7668,93.3821,93.6485,8148.0
2022-08-15 11:00:00,94.75,94.93,94.55,94.63,11288.0,93.461,93.6386,93.2638,93.3427,11288.0
2022-08-15 11:30:00,94.73,95.16,94.73,95.1,5076.0,93.4413,93.8655,93.4413,93.8063,5076.0
2022-08-15 12:00:00,95.12,95.17,95.01,95.01,8872.0,93.826,93.8753,93.7175,93.7175,8872.0
2022-08-15 12:30:00,94.98,95.04,94.88,94.92,10240.0,93.6879,93.7471,93.5893,93.6287,10240.0
2022-08-15 13:00:00,94.82,95.0,94.61,94.86,4400.0,93.5301,93.7076,93.323,93.5696,4400.0
2022-08-15 13:30:00,94.83,95.01,94.78,95.01,7688.0,93.54,93.7175,93.4906,93.7175,7688.0
2022-08-15 14:00:00,95.0,95.15,94.98,95.03,8652.0,93.7076,93.8556,93.6879,93.7372,8652.0
2022-08-15 14:30:00,94.99,95.04,94.81,94.81,11600.0,93.6978,93.7471,93.5202,93.5202,11600.0
2022-08-15 15:00:00,94.88,94.96,94.86,94.96,2800.0,93.5893,93.6682,93.5696,93.6682,2800.0
2022-08-15 15:30:00,94.9,94.93,94.44,94.46,46588.0,93.609,93.6386,93.1553,93.175,46588.0
2022-08-16 09:30:00,93.32,93.32,91.82,91.82,19440.0,92.0505,92.0505,90.5709,90.5709,19440.0
2022-08-16 10:00:00,91.75,92.46,91.66,92.3,21388.0,90.5019,91.2022,90.4131,91.0444,21388.0
2022-08-16 10:30:00,92.05,92.14,91.89,92.14,6740.0,90.7978,90.8866,90.64,90.8866,6740.0
2022-08-16 11:00:00,92.16,92.78,92.15,92.73,13976.0,90.9063,91.5178,90.8964,91.4685,13976.0
2022-08-16 11:30:00,92.65,92.77,92.6,92.67,8400.0,91.3896,91.508,91.3403,91.4093,8400.0
2022-08-16 12:00:00,92.44,92.66,92.44,92.52,3200.0,91.1825,91.3995,91.1825,91.2614,3200.0
2022-08-16 12:30:00,92.58,92.58,92.09,92.1,4000.0,91.3206,91.3206,90.8372,90.8471,4000.0
2022-08-16 13:00:00,92.1,92.1,91.98,92.01,4000.0,90.8471,90.8471,90.7287,90.7583,4000.0
2022-08-16 13:30:00,91.91,92.43,91.78,92.43,4800.0,90.6597,91.1726,90.5315,91.1726,4800.0
2022-08-16 14:00:00,92.69,93.07,92.62,93.04,134664.0,91.4291,91.8039,91.36,91.7743,134664.0
2022-08-16 14:30:00,92.97,93.02,91.99,92.24,14436.0,91.7053,91.7546,90.7386,90.9852,14436.0
2022-08-16 15:00:00,92.24,92.27,91.91,92.04,10800.0,90.9852,91.0148,90.6597,90.7879,10800.0
2022-08-16 15:30:00,92.07,92.69,92.07,92.54,44972.0,90.8175,91.4291,90.8175,91.2811,44972.0
2022-08-17 09:30:00,91.49,92.69,91.38,92.06,21260.0,90.2454,91.4291,90.1369,90.8076,21260.0
2022-08-17 10:00:00,92.51,92.51,91.75,91.94,57728.0,91.2515,91.2515,90.5019,90.6893,57728.0
2022-08-17 10:30:00,91.71,91.71,90.89,90.89,3600.0,90.4624,90.4624,89.6536,89.6536,3600.0
2022-08-17 11:00:00,90.92,91.21,90.66,91.21,15600.0,89.6832,89.9692,89.4267,89.9692,15600.0
2022-08-17 11:30:00,91.16,91.16,90.74,90.91,3432.0,89.9199,89.9199,89.5056,89.6733,3432.0
2022-08-17 12:00:00,90.97,91.05,90.71,90.96,5400.0,89.7325,89.8114,89.476,89.7226,5400.0
2022-08-17 12:30:00,90.97,91.16,90.9,91.16,7200.0,89.7325,89.9199,89.6634,89.9199,7200.0
2022-08-17 13:00:00,91.15,91.15,90.79,90.86,6004.0,89.91,89.91,89.5549,89.624,6004.0
2022-08-17 13:30:00,90.95,91.21,90.95,91.02,6636.0,89.7127,89.9692,89.7127,89.7818,6636.0
2022-08-17 14:00:00,91.18,91.54,91.09,91.43,7600.0,89.9396,90.2947,89.8508,90.1862,7600.0
2022-08-17 14:30:00,91.51,91.65,91.25,91.29,6800.0,90.2651,90.4032,90.0087,90.0481,6800.0
2022-08-17 15:00:00,91.04,91.04,90.3,90.37,10000.0,89.8015,89.8015,89.0716,89.1406,10000.0
2022-08-17 15:30:00,90.46,90.91,90.44,90.66,50716.0,89.2294,89.6733,89.2097,89.4267,50716.0
2022-08-18 09:30:00,90.69,90.69,89.79,89.92,24384.0,89.4563,89.4563,88.5685,88.6968,24384.0
2022-08-18 10:00:00,89.61,89.63,89.13,89.51,17272.0,88.391,88.4107,87.9175,88.2923,17272.0
2022-08-18 10:30:00,89.49,89.77,89.22,89.77,36716.0,88.2726,88.5488,88.0063,88.5488,36716.0
2022-08-18 11:00:00,89.77,89.83,89.47,89.76,22408.0,88.5488,88.608,88.2529,88.5389,22408.0
2022-08-18 11:30:00,89.89,90.1,89.76,89.92,6000.0,88.6672,88.8743,88.5389,88.6968,6000.0
2022-08-18 12:00:00,89.8,90.27,89.8,89.99,33480.0,88.5784,89.042,88.5784,88.7658,33480.0
2022-08-18 12:30:00,90.1,90.17,89.86,90.1,5600.0,88.8743,88.9434,88.6376,88.8743,5600.0
2022-08-18 13:00:00,90.11,90.25,90.08,90.13,4000.0,88.8842,89.0223,88.8546,88.9039,4000.0
2022-08-18 13:30:00,90.15,90.45,90.15,90.32,9832.0,88.9236,89.2195,88.9236,89.0913,9832.0
2022-08-18 14:00:00,90.38,90.62,90.38,90.56,8844.0,89.1505,89.3872,89.1505,89.328,8844.0
2022-08-18 14:30:00,90.52,90.55,90.03,90.22,22196.0,89.2886,89.3182,88.8053,88.9927,22196.0
2022-08-18 15:00:00,90.27,90.63,90.11,90.62,33720.0,89.042,89.3971,88.8842,89.3872,33720.0
2022-08-18 15:30:00,90.62,90.73,90.21,90.36,83176.0,89.3872,89.4957,88.9828,89.1308,83176.0
2022-08-19 09:30:00,90.08,90.25,88.95,88.95,28680.0,88.8546,89.0223,87.7399,87.7399,28680.0
2022-08-19 10:00:00,89.15,89.7,88.98,89.23,15900.0,87.9372,88.4797,87.7695,88.0161,15900.0
2022-08-19 10:30:00,89.07,89.45,89.03,89.03,10800.0,87.8583,88.2331,87.8189,87.8189,10800.0
2022-08-19 11:00:00,89.05,89.18,88.63,88.69,10044.0,87.8386,87.9668,87.4243,87.4835,10044.0
2022-08-19 11:30:00,88.71,88.86,88.71,88.78,8028.0,87.5032,87.6512,87.5032,87.5723,8028.0
2022-08-19 12:00:00,88.78,88.85,88.73,88.82,3512.0,87.5723,87.6413,87.5229,87.6117,3512.0
2022-08-19 12:30:00,88.76,88.88,88.76,88.88,2800.0,87.5525,87.6709,87.5525,87.6709,2800.0
2022-08-19 13:00:00,88.83,89.28,88.83,88.95,20872.0,87.6216,88.0655,87.6216,87.7399,20872.0
2022-08-19 13:30:00,88.76,89.0,88.76,89.0,3200.0,87.5525,87.7893,87.5525,87.7893,3200.0
2022-08-19 14:00:00,89.04,89.04,88.89,88.89,3600.0,87.8287,87.8287,87.6808,87.6808,3600.0
2022-08-19 14:30:00,88.78,88.82,88.55,88.68,5604.0,87.5723,87.6117,87.3454,87.4736,5604.0
2022-08-19 15:00:00,88.58,88.67,88.23,88.57,20468.0,87.375,87.4638,87.0297,87.3651,20468.0
2022-08-19 15:30:00,88.57,88.82,88.38,88.64,25140.0,87.3651,87.6117,87.1777,87.4342,25140.0
2022-08-22 09:30:00,87.49,88.05,87.43,87.72,7504.0,86.2998,86.8522,86.2406,86.5267,7504.0
2022-08-22 10:00:00,87.69,87.79,87.41,87.45,5952.0,86.4971,86.5957,86.2209,86.2604,5952.0
2022-08-22 10:30:00,87.53,87.53,87.06,87.07,12076.0,86.3393,86.3393,85.8757,85.8855,12076.0
2022-08-22 11:00:00,87.14,87.14,87.07,87.07,1600.0,85.9546,85.9546,85.8855,85.8855,1600.0
2022-08-22 11:30:00,86.71,86.89,86.71,86.83,2800.0,85.5304,85.708,85.5304,85.6488,2800.0
2022-08-22 12:00:00,86.93,87.17,86.77,87.06,10848.0,85.7474,85.9842,85.5896,85.8757,10848.0
2022-08-22 12:30:00,86.95,87.26,86.95,87.26,4408.0,85.7672,86.0729,85.7672,86.0729,4408.0
2022-08-22 13:00:00,87.2,87.2,86.79,86.79,6056.0,86.0138,86.0138,85.6093,85.6093,6056.0
2022-08-22 13:30:00,86.7,86.7,86.42,86.42,6552.0,85.5206,85.5206,85.2444,85.2444,6552.0
2022-08-22 14:00:00,86.34,86.35,86.23,86.26,2000.0,85.1655,85.1753,85.057,85.0865,2000.0
2022-08-22 14:30:00,86.21,86.21,86.1,86.18,1936.0,85.0372,85.0372,84.9287,85.0076,1936.0
2022-08-22 15:00:00,86.28,86.34,86.18,86.21,8916.0,85.1063,85.1655,85.0076,85.0372,8916.0
2022-08-22 15:30:00,86.21,86.46,86.14,86.43,45812.0,85.0372,85.2838,84.9682,85.2542,45812.0
2022-08-23 09:30:00,86.06,86.06,85.1,85.35,4972.0,84.8893,84.8893,83.9423,84.1889,4972.0
2022-08-23 10:00:00,85.56,86.21,85.49,85.69,4648.0,84.3961,85.0372,84.327,84.5243,4648.0
2022-08-23 10:30:00,85.55,85.55,84.95,85.17,34436.0,84.3862,84.3862,83.7944,84.0114,34436.0
2022-08-23 11:00:00,85.39,85.76,84.98,85.37,16020.0,84.2284,84.5933,83.824,84.2087,16020.0
2022-08-23 11:30:00,85.44,85.73,85.2,85.26,18004.0,84.2777,84.5638,84.041,84.1001,18004.0
2022-08-23 12:00:00,85.27,85.27,85.0,85.0,6220.0,84.11,84.11,83.8437,83.8437,6220.0
2022-08-23 12:30:00,85.0,85.17,84.92,85.1,9964.0,83.8437,84.0114,83.7648,83.9423,9964.0
2022-08-23 13:00:00,85.18,85.18,85.04,85.09,6800.0,84.0212,84.0212,83.8831,83.9325,6800.0
2022-08-23 13:30:00,85.13,85.23,85.02,85.04,9580.0,83.9719,84.0706,83.8634,83.8831,9580.0
2022-08-23 14:00:00,85.03,85.32,85.03,85.25,14324.0,83.8733,84.1593,83.8733,84.0903,14324.0
2022-08-23 14:30:00,85.24,85.43,85.08,85.39,11688.0,84.0804,84.2678,83.9226,84.2284,11688.0
2022-08-23 15:00:00,85.49,85.9,85.43,85.73,17624.0,84.327,84.7314,84.2678,84.5638,17624.0
2022-08-23 15:30:00,85.67,85.9,85.41,85.58,59632.0,84.5046,84.7314,84.2481,84.4158,59632.0
2022-08-24 09:30:00,85.78,86.17,85.37,86.17,9196.0,84.6131,84.9978,84.2087,84.9978,9196.0
2022-08-24 10:00:00,85.84,86.38,85.83,86.21,21404.0,84.6723,85.2049,84.6624,85.0372,21404.0
2022-08-24 10:30:00,86.27,86.27,85.64,85.94,14872.0,85.0964,85.0964,84.475,84.7709,14872.0
2022-08-24 11:00:00,86.06,86.71,86.06,86.71,6400.0,84.8893,85.5304,84.8893,85.5304,6400.0
2022-08-24 11:30:00,86.6,86.77,86.53,86.68,6192.0,85.4219,85.5896,85.3529,85.5008,6192.0
2022-08-24 12:00:00,86.63,86.63,86.29,86.35,1200.0,85.4515,85.4515,85.1161,85.1753,1200.0
2022-08-24 12:30:00,86.22,86.29,86.05,86.17,3200.0,85.0471,85.1161,84.8794,84.9978,3200.0
2022-08-24 13:00:00,86.33,86.64,86.33,86.6,9100.0,85.1556,85.4614,85.1556,85.4219,9100.0
2022-08-24 13:30:00,86.6,86.99,86.6,86.98,4800.0,85.4219,85.8066,85.4219,85.7967,4800.0
2022-08-24 14:00:00,86.86,86.98,86.65,86.81,11568.0,85.6784,85.7967,85.4712,85.6291,11568.0
2022-08-24 14:30:00,86.66,87.06,86.66,87.06,10560.0,85.4811,85.8757,85.4811,85.8757,10560.0
2022-08-24 15:00:00,87.14,87.14,87.06,87.1,6676.0,85.9546,85.9546,85.8757,85.9151,6676.0
2022-08-24 15:30:00,87.08,87.08,86.49,86.63,38976.0,85.8954,85.8954,85.3134,85.4515,38976.0
2022-08-25 09:30:00,88.18,88.38,87.19,87.8,36476.0,86.9804,87.1777,86.0039,86.6056,36476.0
2022-08-25 10:00:00,87.96,88.17,87.84,88.09,14192.0,86.7634,86.9706,86.645,86.8916,14192.0
2022-08-25 10:30:00,88.45,88.62,88.01,88.19,8004.0,87.2468,87.4144,86.8127,86.9903,8004.0
2022-08-25 11:00:00,87.91,88.03,87.75,87.89,27292.0,86.7141,86.8325,86.5563,86.6944,27292.0
2022-08-25 11:30:00,87.89,88.42,87.89,88.23,9200.0,86.6944,87.2172,86.6944,87.0297,9200.0
2022-08-25 12:00:00,88.16,88.36,88.07,88.36,4400.0,86.9607,87.158,86.8719,87.158,4400.0
2022-08-25 12:30:00,88.29,88.38,88.01,88.17,16064.0,87.0889,87.1777,86.8127,86.9706,16064.0
2022-08-25 13:00:00,88.19,88.45,88.17,88.34,8408.0,86.9903,87.2468,86.9706,87.1382,8408.0
2022-08-25 13:30:00,88.41,88.72,88.41,88.62,6440.0,87.2073,87.5131,87.2073,87.4144,6440.0
2022-08-25 14:00:00,88.67,88.95,88.51,88.95,3284.0,87.4638,87.7399,87.3059,87.7399,3284.0
2022-08-25 14:30:00,88.96,88.99,88.79,88.99,8400.0,87.7498,87.7794,87.5821,87.7794,8400.0
2022-08-25 15:00:00,88.94,89.25,88.82,89.24,18736.0,87.7301,88.0359,87.6117,88.026,18736.0
2022-08-25 15:30:00,89.24,89.85,89.2,89.69,105560.0,88.026,88.6277,87.9865,88.4699,105560.0
2022-08-26 09:30:00,89.53,89.57,88.15,88.86,31472.0,88.3121,88.3515,86.9508,87.6512,31472.0
2022-08-26 10:00:00,88.81,89.01,88.04,88.3,15512.0,87.6019,87.7991,86.8423,87.0988,15512.0
2022-08-26 10:30:00,87.39,87.5,87.13,87.5,6328.0,86.2012,86.3097,85.9447,86.3097,6328.0
2022-08-26 11:00:00,87.35,87.35,86.75,86.91,12404.0,86.1617,86.1617,85.5699,85.7277,12404.0
2022-08-26 11:30:00,86.94,87.05,86.77,86.77,7800.0,85.7573,85.8658,85.5896,85.5896,7800.0
2022-08-26 12:00:00,86.6,86.69,85.84,85.84,12696.0,85.4219,85.5107,84.6723,84.6723,12696.0
2022-08-26 12:30:00,85.83,86.11,85.83,86.03,6000.0,84.6624,84.9386,84.6624,84.8597,6000.0
2022-08-26 13:00:00,85.99,86.31,85.98,86.2,9124.0,84.8202,85.1359,84.8104,85.0274,9124.0
2022-08-26 13:30:00,86.22,86.22,85.5,85.5,14892.0,85.0471,85.0471,84.3369,84.3369,14892.0
2022-08-26 14:00:00,85.57,85.75,85.57,85.75,2800.0,84.4059,84.5835,84.4059,84.5835,2800.0
2022-08-26 14:30:00,85.38,85.47,85.08,85.08,6800.0,84.2185,84.3073,83.9226,83.9226,6800.0
2022-08-26 15:00:00,85.17,85.26,84.82,84.91,7600.0,84.0114,84.1001,83.6661,83.7549,7600.0
2022-08-26 15:30:00,84.83,84.93,84.69,84.69,29800.0,83.676,83.7746,83.5379,83.5379,29800.0
2022-08-29 09:30:00,83.47,84.07,82.99,84.0,25692.0,82.3345,82.9263,81.861,82.8573,25692.0
2022-08-29 10:00:00,84.02,84.48,83.88,84.2,17168.0,82.877,83.3308,82.7389,83.0546,17168.0
2022-08-29 10:30:00,84.07,84.32,83.23,83.54,21684.0,82.9263,83.1729,82.0978,82.4035,21684.0
2022-08-29 11:00:00,83.56,83.71,83.32,83.32,6800.0,82.4233,82.5712,82.1865,82.1865,6800.0
2022-08-29 11:30:00,83.1,83.5,82.84,83.18,21176.0,81.9695,82.3641,81.7131,82.0484,21176.0
2022-08-29 12:00:00,83.29,83.52,83.09,83.25,9612.0,82.1569,82.3838,81.9597,82.1175,9612.0
2022-08-29 12:30:00,83.27,84.04,83.22,84.04,7252.0,82.1372,82.8967,82.0879,82.8967,7252.0
2022-08-29 13:00:00,83.85,83.89,83.55,83.83,7576.0,82.7093,82.7488,82.4134,82.6896,7576.0
2022-08-29 13:30:00,83.92,84.18,83.86,83.86,5260.0,82.7784,83.0348,82.7192,82.7192,5260.0
2022-08-29 14:00:00,84.01,84.07,83.68,83.81,13096.0,82.8672,82.9263,82.5416,82.6699,13096.0
2022-08-29 14:30:00,83.89,84.26,83.81,83.96,7252.0,82.7488,83.1138,82.6699,82.8178,7252.0
2022-08-29 15:00:00,84.17,84.28,83.76,83.81,16728.0,83.025,83.1335,82.6206,82.6699,16728.0
2022-08-29 15:30:00,83.72,84.08,83.32,83.38,54892.0,82.5811,82.9362,82.1865,82.2457,54892.0
2022-08-30 09:30:00,84.04,84.04,83.1,83.97,43760.0,82.8967,82.8967,81.9695,82.8277,43760.0
2022-08-30 10:00:00,83.87,84.08,83.57,83.57,34464.0,82.7291,82.9362,82.4331,82.4331,34464.0
2022-08-30 10:30:00,83.3,83.41,82.93,83.37,7600.0,82.1668,82.2753,81.8018,82.2359,7600.0
2022-08-30 11:00:00,83.49,83.59,83.2,83.45,12800.0,82.3542,82.4529,82.0682,82.3148,12800.0
2022-08-30 11:30:00,83.29,83.7,83.28,83.62,8796.0,82.1569,82.5614,82.1471,82.4825,8796.0
2022-08-30 12:00:00,83.63,83.84,83.51,83.61,9744.0,82.4923,82.6995,82.374,82.4726,9744.0
2022-08-30 12:30:00,83.46,83.66,83.4,83.52,7644.0,82.3246,82.5219,82.2655,82.3838,7644.0
2022-08-30 13:00:00,83.52,83.67,83.07,83.07,5724.0,82.3838,82.5318,81.9399,81.9399,5724.0
2022-08-30 13:30:00,83.28,83.59,83.17,83.49,19132.0,82.1471,82.4529,82.0386,82.3542,19132.0
2022-08-30 14:00:00,83.47,83.62,83.33,83.33,23564.0,82.3345,82.4825,82.1964,82.1964,23564.0
2022-08-30 14:30:00,83.47,83.51,83.13,83.32,29204.0,82.3345,82.374,81.9991,82.1865,29204.0
2022-08-30 15:00:00,83.31,83.65,83.25,83.36,33676.0,82.1767,82.512,82.1175,82.226,33676.0
2022-08-30 15:30:00,83.31,83.44,82.98,83.23,103076.0,82.1767,82.3049,81.8512,82.0978,103076.0
2022-08-31 09:30:00,84.23,84.89,84.21,84.6,16340.0,83.0842,83.7352,83.0644,83.4491,16340.0
2022-08-31 10:00:00,84.25,84.29,83.6,83.73,7248.0,83.1039,83.1433,82.4627,82.591,7248.0
2022-08-31 10:30:00,83.77,84.0,83.66,83.87,11100.0,82.6304,82.8573,82.5219,82.7291,11100.0
2022-08-31 11:00:00,83.8,83.82,83.47,83.67,11348.0,82.66,82.6797,82.3345,82.5318,11348.0
2022-08-31 11:30:00,83.64,83.91,83.38,83.91,8400.0,82.5022,82.7685,82.2457,82.7685,8400.0
2022-08-31 12:00:00,83.87,84.06,83.63,83.77,33556.0,82.7291,82.9165,82.4923,82.6304,33556.0
2022-08-31 12:30:00,83.57,83.65,83.47,83.53,29772.0,82.4331,82.512,82.3345,82.3937,29772.0
2022-08-31 13:00:00,83.61,83.75,83.28,83.29,18184.0,82.4726,82.6107,82.1471,82.1569,18184.0
2022-08-31 13:30:00,83.31,83.32,83.02,83.1,5212.0,82.1767,82.1865,81.8906,81.9695,5212.0
2022-08-31 14:00:00,83.12,83.19,83.04,83.18,6000.0,81.9893,82.0583,81.9103,82.0484,6000.0
2022-08-31 14:30:00,83.25,83.25,83.05,83.2,8352.0,82.1175,82.1175,81.9202,82.0682,8352.0
2022-08-31 15:00:00,83.24,83.6,83.15,83.35,16124.0,82.1076,82.4627,82.0189,82.2161,16124.0
2022-08-31 15:30:00,83.28,83.58,82.96,83.01,45560.0,82.1471,82.443,81.8314,81.8808,45560.0
2022-09-01 09:30:00,82.09,83.11,81.77,81.92,52988.0,80.9733,81.9794,80.6576,80.8056,52988.0
2022-09-01 10:00:00,81.98,81.99,81.3,81.71,12592.0,80.8648,80.8746,80.194,80.5984,12592.0
2022-09-01 10:30:00,81.77,81.77,80.94,80.94,12200.0,80.6576,80.6576,79.8389,79.8389,12200.0
2022-09-01 11:00:00,81.0,81.63,80.82,81.23,11016.0,79.8981,80.5195,79.7205,80.125,11016.0
2022-09-01 11:30:00,81.4,81.86,81.4,81.65,2956.0,80.2927,80.7464,80.2927,80.5393,2956.0
2022-09-01 12:00:00,81.76,81.79,81.63,81.79,2700.0,80.6478,80.6774,80.5195,80.6774,2700.0
2022-09-01 12:30:00,81.72,82.02,81.68,81.79,10748.0,80.6083,80.9042,80.5688,80.6774,10748.0
2022-09-01 13:00:00,81.74,82.28,81.73,82.28,11168.0,80.628,81.1607,80.6182,81.1607,11168.0
2022-09-01 13:30:00,82.32,82.52,82.09,82.16,12080.0,81.2001,81.3974,80.9733,81.0423,12080.0
2022-09-01 14:00:00,82.17,82.43,82.08,82.43,9200.0,81.0522,81.3086,80.9634,81.3086,9200.0
2022-09-01 14:30:00,82.47,82.51,82.34,82.39,8532.0,81.3481,81.3876,81.2199,81.2692,8532.0
2022-09-01 15:00:00,82.33,82.88,82.33,82.51,31132.0,81.21,81.7525,81.21,81.3876,31132.0
2022-09-01 15:30:00,82.5,83.23,82.41,83.22,57872.0,81.3777,82.0978,81.2889,82.0879,57872.0
2022-09-02 09:30:00,83.85,84.14,83.22,83.22,10476.0,82.7093,82.9954,82.0879,82.0879,10476.0
2022-09-02 10:00:00,83.31,83.95,82.76,83.79,14580.0,82.1767,82.808,81.6342,82.6501,14580.0
2022-09-02 10:30:00,83.81,84.28,83.81,84.13,16268.0,82.6699,83.1335,82.6699,82.9855,16268.0
2022-09-02 11:00:00,84.19,84.2,83.87,83.93,13604.0,83.0447,83.0546,82.7291,82.7882,13604.0
2022-09-02 11:30:00,84.02,84.08,83.74,84.01,10748.0,82.877,82.9362,82.6008,82.8672,10748.0
2022-09-02 12:00:00,83.92,83.95,83.38,83.38,21348.0,82.7784,82.808,82.2457,82.2457,21348.0
2022-09-02 12:30:00,83.14,83.28,83.03,83.21,7200.0,82.009,82.1471,81.9005,82.078,7200.0
2022-09-02 13:00:00,83.18,83.19,82.81,82.85,10800.0,82.0484,82.0583,81.6835,81.7229,10800.0
2022-09-02 13:30:00,82.78,82.95,82.57,82.58,8800.0,81.6539,81.8216,81.4467,81.4566,8800.0
2022-09-02 14:00:00,82.56,82.78,82.49,82.62,8012.0,81.4369,81.6539,81.3678,81.4961,8012.0
2022-09-02 14:30:00,82.67,82.94,82.54,82.54,10908.0,81.5454,81.8117,81.4171,81.4171,10908.0
2022-09-02 15:00:00,82.63,82.83,82.45,82.51,16428.0,81.5059,81.7032,81.3284,81.3876,16428.0
2022-09-02 15:30:00,82.51,82.61,82.23,82.47,40312.0,81.3876,81.4862,81.1114,81.3481,40312.0
2022-09-06 09:30:00,82.35,82.75,82.11,82.38,23312.0,81.2297,81.6243,80.993,81.2593,23312.0
2022-09-06 10:00:00,82.54,82.54,81.71,82.0,30376.0,81.4171,81.4171,80.5984,80.8845,30376.0
2022-09-06 10:30:00,82.01,82.95,82.01,82.75,16180.0,80.8944,81.8216,80.8944,81.6243,16180.0
2022-09-06 11:00:00,82.77,82.93,82.59,82.66,15060.0,81.644,81.8018,81.4665,81.5355,15060.0
2022-09-06 11:30:00,82.72,82.79,82.36,82.78,15776.0,81.5947,81.6637,81.2396,81.6539,15776.0
2022-09-06 12:00:00,82.71,82.86,82.32,82.37,10884.0,81.5848,81.7328,81.2001,81.2495,10884.0
2022-09-06 12:30:00,82.25,82.25,82.08,82.12,12124.0,81.1311,81.1311,80.9634,81.0029,12124.0
2022-09-06 13:00:00,81.98,81.98,81.58,81.61,5952.0,80.8648,80.8648,80.4702,80.4998,5952.0
2022-09-06 13:30:00,81.73,81.88,81.55,81.87,7600.0,80.6182,80.7661,80.4406,80.7563,7600.0
2022-09-06 14:00:00,81.79,82.42,81.79,82.42,40000.0,80.6774,81.2988,80.6774,81.2988,40000.0
2022-09-06 14:30:00,82.36,82.48,82.19,82.23,26612.0,81.2396,81.358,81.0719,81.1114,26612.0
2022-09-06 15:00:00,82.25,82.62,82.23,82.37,32424.0,81.1311,81.4961,81.1114,81.2495,32424.0
2022-09-06 15:30:00,82.37,82.6,82.12,82.26,114172.0,81.2495,81.4763,81.0029,81.141,114172.0
2022-09-07 09:30:00,81.26,81.5,79.66,80.68,87476.0,80.1546,80.3913,78.5763,79.5825,87476.0
2022-09-07 10:00:00,80.29,81.0,80.24,80.91,27812.0,79.1978,79.8981,79.1484,79.8093,27812.0
2022-09-07 10:30:00,81.21,81.21,80.64,80.88,12532.0,80.1052,80.1052,79.543,79.7797,12532.0
2022-09-07 11:00:00,80.8,81.86,80.8,81.55,24720.0,79.7008,80.7464,79.7008,80.4406,24720.0
2022-09-07 11:30:00,81.57,81.87,81.39,81.81,13200.0,80.4603,80.7563,80.2828,80.6971,13200.0
2022-09-07 12:00:00,81.86,82.25,81.85,82.23,21056.0,80.7464,81.1311,80.7365,81.1114,21056.0
2022-09-07 12:30:00,82.22,82.79,82.22,82.67,74672.0,81.1015,81.6637,81.1015,81.5454,74672.0
2022-09-07 13:00:00,82.67,82.95,82.63,82.86,181560.0,81.5454,81.8216,81.5059,81.7328,181560.0
2022-09-07 13:30:00,82.92,83.17,82.92,83.09,15020.0,81.792,82.0386,81.792,81.9597,15020.0
2022-09-07 14:00:00,83.11,83.29,82.81,83.07,32000.0,81.9794,82.1569,81.6835,81.9399,32000.0
2022-09-07 14:30:00,83.18,83.42,83.09,83.31,12500.0,82.0484,82.2852,81.9597,82.1767,12500.0
2022-09-07 15:00:00,83.27,83.38,83.18,83.3,6888.0,82.1372,82.2457,82.0484,82.1668,6888.0
2022-09-07 15:30:00,83.3,83.65,83.19,83.51,120644.0,82.1668,82.512,82.0583,82.374,120644.0
2022-09-08 09:30:00,82.74,84.43,82.1,84.13,37460.0,81.6144,83.2814,80.9831,82.9855,37460.0
2022-09-08 10:00:00,84.11,84.39,83.48,84.11,20944.0,82.9658,83.242,82.3444,82.9658,20944.0
2022-09-08 10:30:00,84.09,84.94,84.09,84.94,18344.0,82.9461,83.7845,82.9461,83.7845,18344.0
2022-09-08 11:00:00,85.23,85.23,84.93,85.18,25080.0,84.0706,84.0706,83.7746,84.0212,25080.0
2022-09-08 11:30:00,85.13,85.13,84.76,85.01,14764.0,83.9719,83.9719,83.6069,83.8535,14764.0
2022-09-08 12:00:00,84.83,84.83,84.05,84.53,22208.0,83.676,83.676,82.9066,83.3801,22208.0
2022-09-08 12:30:00,84.39,84.66,84.25,84.38,20020.0,83.242,83.5083,83.1039,83.2321,20020.0
2022-09-08 13:00:00,84.44,84.53,84.18,84.5,37432.0,83.2913,83.3801,83.0348,83.3505,37432.0
2022-09-08 13:30:00,84.57,84.87,84.51,84.83,38040.0,83.4195,83.7155,83.3604,83.676,38040.0
2022-09-08 14:00:00,84.88,85.35,84.87,85.27,19960.0,83.7253,84.1889,83.7155,84.11,19960.0
2022-09-08 14:30:00,85.21,85.3,84.89,85.08,31740.0,84.0508,84.1396,83.7352,83.9226,31740.0
2022-09-08 15:00:00,85.04,85.5,85.01,85.42,15600.0,83.8831,84.3369,83.8535,84.258,15600.0
2022-09-08 15:30:00,85.38,85.69,85.29,85.67,76148.0,84.2185,84.5243,84.1297,84.5046,76148.0
2022-09-09 09:30:00,85.82,86.31,85.63,85.68,25520.0,84.6525,85.1359,84.4651,84.5144,25520.0
2022-09-09 10:00:00,86.24,86.34,85.81,85.91,9808.0,85.0668,85.1655,84.6427,84.7413,9808.0
2022-09-09 10:30:00,85.96,86.43,85.78,86.43,15064.0,84.7906,85.2542,84.6131,85.2542,15064.0
2022-09-09 11:00:00,86.58,86.58,86.0,86.25,15124.0,85.4022,85.4022,84.8301,85.0767,15124.0
2022-09-09 11:30:00,86.15,86.47,85.95,86.17,16864.0,84.978,85.2937,84.7808,84.9978,16864.0
2022-09-09 12:00:00,86.02,86.32,85.93,86.23,12024.0,84.8498,85.1457,84.761,85.057,12024.0
2022-09-09 12:30:00,86.21,86.46,86.21,86.45,11068.0,85.0372,85.2838,85.0372,85.274,11068.0
2022-09-09 13:00:00,86.45,86.88,86.28,86.87,15672.0,85.274,85.6981,85.1063,85.6882,15672.0
2022-09-09 13:30:00,86.85,86.92,86.5,86.5,12468.0,85.6685,85.7376,85.3233,85.3233,12468.0
2022-09-09 14:00:00,86.46,86.87,86.42,86.7,35840.0,85.2838,85.6882,85.2444,85.5206,35840.0
2022-09-09 14:30:00,86.75,86.91,86.47,86.77,37944.0,85.5699,85.7277,85.2937,85.5896,37944.0
2022-09-09 15:00:00,86.86,87.11,86.86,87.08,10868.0,85.6784,85.925,85.6784,85.8954,10868.0
2022-09-09 15:30:00,87.04,87.15,86.66,86.67,75112.0,85.8559,85.9644,85.4811,85.491,75112.0
2022-09-12 09:30:00,86.59,87.42,86.46,86.68,19740.0,85.4121,86.2308,85.2838,85.5008,19740.0
2022-09-12 10:00:00,86.84,87.1,86.64,86.85,29480.0,85.6587,85.9151,85.4614,85.6685,29480.0
2022-09-12 10:30:00,86.83,87.11,86.66,86.71,19008.0,85.6488,85.925,85.4811,85.5304,19008.0
2022-09-12 11:00:00,86.6,86.7,86.28,86.61,17864.0,85.4219,85.5206,85.1063,85.4318,17864.0
2022-09-12 11:30:00,86.61,86.71,85.82,86.0,19200.0,85.4318,85.5304,84.6525,84.8301,19200.0
2022-09-12 12:00:00,86.05,86.14,85.87,86.09,15600.0,84.8794,84.9682,84.7018,84.9189,15600.0
2022-09-12 12:30:00,86.09,86.48,86.06,86.39,16400.0,84.9189,85.3036,84.8893,85.2148,16400.0
2022-09-12 13:00:00,86.43,86.43,86.18,86.26,20352.0,85.2542,85.2542,85.0076,85.0865,20352.0
2022-09-12 13:30:00,86.29,86.54,86.25,86.47,10612.0,85.1161,85.3627,85.0767,85.2937,10612.0
2022-09-12 14:00:00,86.43,86.43,85.94,85.94,20964.0,85.2542,85.2542,84.7709,84.7709,20964.0
2022-09-12 14:30:00,86.01,86.29,85.94,86.14,20804.0,84.8399,85.1161,84.7709,84.9682,20804.0
2022-09-12 15:00:00,86.17,86.27,86.06,86.25,14800.0,84.9978,85.0964,84.8893,85.0767,14800.0
2022-09-12 15:30:00,86.23,86.33,86.06,86.16,63960.0,85.057,85.1556,84.8893,84.9879,63960.0
2022-09-13 09:30:00,83.63,84.27,82.52,82.92,37544.0,82.4923,83.1236,81.3974,81.792,37544.0
2022-09-13 10:00:00,82.93,83.14,82.14,82.3,31444.0,81.8018,82.009,81.0226,81.1804,31444.0
2022-09-13 10:30:00,82.12,82.42,81.78,82.03,18260.0,81.0029,81.2988,80.6675,80.9141,18260.0
2022-09-13 11:00:00,82.03,82.76,81.99,82.75,18520.0,80.9141,81.6342,80.8746,81.6243,18520.0
2022-09-13 11:30:00,82.79,82.89,82.18,82.29,14056.0,81.6637,81.7624,81.062,81.1706,14056.0
2022-09-13 12:00:00,82.15,82.74,82.15,82.38,6800.0,81.0325,81.6144,81.0325,81.2593,6800.0
2022-09-13 12:30:00,82.42,82.63,82.28,82.29,10492.0,81.2988,81.5059,81.1607,81.1706,10492.0
2022-09-13 13:00:00,82.29,82.89,82.28,82.89,7600.0,81.1706,81.7624,81.1607,81.7624,7600.0
2022-09-13 13:30:00,82.77,82.77,82.29,82.57,30400.0,81.644,81.644,81.1706,81.4467,30400.0
2022-09-13 14:00:00,82.31,82.45,82.1,82.1,15076.0,81.1903,81.3284,80.9831,80.9831,15076.0
2022-09-13 14:30:00,82.14,82.14,81.55,81.69,19800.0,81.0226,81.0226,80.4406,80.5787,19800.0
2022-09-13 15:00:00,81.62,81.62,81.25,81.27,22632.0,80.5097,80.5097,80.1447,80.1644,22632.0
2022-09-13 15:30:00,81.3,81.3,80.85,80.92,123620.0,80.194,80.194,79.7501,79.8192,123620.0
2022-09-14 09:30:00,80.81,80.93,80.02,80.64,79160.0,79.7107,79.8291,78.9314,79.543,79160.0
2022-09-14 10:00:00,80.83,80.96,79.49,79.49,48064.0,79.7304,79.8586,78.4086,78.4086,48064.0
2022-09-14 10:30:00,79.56,80.1,79.5,79.79,29568.0,78.4777,79.0103,78.4185,78.7046,29568.0
2022-09-14 11:00:00,79.79,80.19,79.66,79.72,55640.0,78.7046,79.0991,78.5763,78.6355,55640.0
2022-09-14 11:30:00,79.44,80.06,79.39,79.91,16400.0,78.3593,78.9709,78.31,78.8229,16400.0
2022-09-14 12:00:00,79.92,80.34,79.89,80.18,10404.0,78.8328,79.2471,78.8032,79.0893,10404.0
2022-09-14 12:30:00,80.28,80.57,80.23,80.25,21360.0,79.1879,79.4739,79.1386,79.1583,21360.0
2022-09-14 13:00:00,80.24,80.24,79.87,79.97,17200.0,79.1484,79.1484,78.7835,78.8821,17200.0
2022-09-14 13:30:00,80.04,80.04,78.94,79.14,25684.0,78.9512,78.9512,77.8661,78.0634,25684.0
2022-09-14 14:00:00,79.05,79.21,79.02,79.19,30812.0,77.9746,78.1325,77.945,78.1127,30812.0
2022-09-14 14:30:00,79.19,79.47,79.19,79.28,22916.0,78.1127,78.3889,78.1127,78.2015,22916.0
2022-09-14 15:00:00,79.3,79.39,78.81,79.0,29028.0,78.2212,78.31,77.7379,77.9253,29028.0
2022-09-14 15:30:00,78.96,80.01,78.96,79.92,132672.0,77.8859,78.9216,77.8859,78.8328,132672.0
2022-09-15 09:30:00,80.08,80.7,79.05,80.49,73412.0,78.9906,79.6022,77.9746,79.395,73412.0
2022-09-15 10:00:00,80.43,81.37,80.43,80.65,12800.0,79.3359,80.2631,79.3359,79.5529,12800.0
2022-09-15 10:30:00,80.2,80.38,79.69,79.8,19600.0,79.109,79.2865,78.6059,78.7144,19600.0
2022-09-15 11:00:00,79.64,80.17,79.52,80.12,19200.0,78.5566,79.0794,78.4382,79.0301,19200.0
2022-09-15 11:30:00,80.26,80.53,79.94,80.0,39920.0,79.1682,79.4345,78.8525,78.9117,39920.0
2022-09-15 12:00:00,80.24,80.24,79.93,79.94,7560.0,79.1484,79.1484,78.8427,78.8525,7560.0
2022-09-15 12:30:00,80.06,80.16,79.88,79.89,18720.0,78.9709,79.0695,78.7933,78.8032,18720.0
2022-09-15 13:00:00,80.06,80.73,80.06,80.57,20312.0,78.9709,79.6318,78.9709,79.4739,20312.0
2022-09-15 13:30:00,80.59,80.6,80.23,80.24,13584.0,79.4937,79.5035,79.1386,79.1484,13584.0
2022-09-15 14:00:00,80.23,80.23,79.68,79.84,17552.0,79.1386,79.1386,78.5961,78.7539,17552.0
2022-09-15 14:30:00,79.84,79.84,79.32,79.35,22400.0,78.7539,78.7539,78.241,78.2705,22400.0
2022-09-15 15:00:00,79.29,79.37,78.86,78.96,13876.0,78.2114,78.2903,77.7872,77.8859,13876.0
2022-09-15 15:30:00,79.08,79.43,79.03,79.19,61668.0,78.0042,78.3495,77.9549,78.1127,61668.0
2022-09-16 09:30:00,78.48,78.48,76.04,76.05,136492.0,77.4124,77.4124,75.0056,75.0154,136492.0
2022-09-16 10:00:00,76.28,76.35,75.36,75.71,120688.0,75.2423,75.3114,74.3348,74.6801,120688.0
2022-09-16 10:30:00,75.79,76.83,75.71,76.14,46016.0,74.759,75.7848,74.6801,75.1042,46016.0
2022-09-16 11:00:00,76.21,76.48,76.14,76.47,46560.0,75.1733,75.4396,75.1042,75.4297,46560.0
2022-09-16 11:30:00,76.47,76.58,76.05,76.34,61760.0,75.4297,75.5382,75.0154,75.3015,61760.0
2022-09-16 12:00:00,76.48,76.48,76.11,76.23,43588.0,75.4396,75.4396,75.0746,75.193,43588.0
2022-09-16 12:30:00,76.18,76.33,76.0,76.33,53044.0,75.1437,75.2916,74.9661,75.2916,53044.0
2022-09-16 13:00:00,76.38,76.48,76.19,76.44,24052.0,75.3409,75.4396,75.1535,75.4001,24052.0
2022-09-16 13:30:00,76.5,76.71,76.41,76.44,33048.0,75.4593,75.6665,75.3705,75.4001,33048.0
2022-09-16 14:00:00,76.37,76.91,76.36,76.84,28916.0,75.3311,75.8637,75.3212,75.7947,28916.0
2022-09-16 14:30:00,76.87,77.07,76.63,77.07,19660.0,75.8243,76.0216,75.5875,76.0216,19660.0
2022-09-16 15:00:00,77.06,77.36,76.97,76.97,18288.0,76.0117,76.3076,75.9229,75.9229,18288.0
2022-09-16 15:30:00,76.97,77.21,76.35,76.9,124272.0,75.9229,76.1597,75.3114,75.8539,124272.0
2022-09-19 09:30:00,76.65,76.65,75.42,75.74,32476.0,75.6073,75.6073,74.394,74.7097,32476.0
2022-09-19 10:00:00,75.56,75.73,75.1,75.66,103940.0,74.5321,74.6998,74.0784,74.6307,103940.0
2022-09-19 10:30:00,75.49,75.8,75.29,75.44,87852.0,74.4631,74.7688,74.2658,74.4137,87852.0
2022-09-19 11:00:00,75.51,75.69,75.2,75.2,78668.0,74.4828,74.6603,74.177,74.177,78668.0
2022-09-19 11:30:00,75.11,75.34,74.88,75.18,15820.0,74.0882,74.3151,73.8614,74.1573,15820.0
2022-09-19 12:00:00,75.06,75.37,74.88,75.26,20260.0,74.0389,74.3447,73.8614,74.2362,20260.0
2022-09-19 12:30:00,75.4,75.69,75.3,75.69,28736.0,74.3743,74.6603,74.2756,74.6603,28736.0
2022-09-19 13:00:00,75.7,75.7,75.46,75.64,20908.0,74.6702,74.6702,74.4335,74.611,20908.0
2022-09-19 13:30:00,75.52,75.55,75.32,75.55,14940.0,74.4926,74.5222,74.2954,74.5222,14940.0
2022-09-19 14:00:00,75.46,75.75,75.46,75.63,16232.0,74.4335,74.7195,74.4335,74.6012,16232.0
2022-09-19 14:30:00,75.67,75.88,75.66,75.82,22160.0,74.6406,74.8478,74.6307,74.7886,22160.0
2022-09-19 15:00:00,75.81,76.17,75.8,76.14,61460.0,74.7787,75.1338,74.7688,75.1042,61460.0
2022-09-19 15:30:00,76.18,76.2,75.8,75.98,201412.0,75.1437,75.1634,74.7688,74.9464,201412.0
2022-09-20 09:30:00,74.98,75.73,74.0,74.36,16756.0,73.96,74.6998,72.9933,73.3484,16756.0
2022-09-20 10:00:00,73.95,75.09,73.94,74.82,38368.0,72.944,74.0685,72.9341,73.8022,38368.0
2022-09-20 10:30:00,74.87,75.17,74.79,75.05,36532.0,73.8515,74.1474,73.7726,74.029,36532.0
2022-09-20 11:00:00,74.96,75.05,74.78,74.89,6400.0,73.9403,74.029,73.7627,73.8712,6400.0
2022-09-20 11:30:00,74.93,75.25,74.79,75.25,33016.0,73.9107,74.2263,73.7726,74.2263,33016.0
2022-09-20 12:00:00,75.31,75.31,74.99,75.24,13644.0,74.2855,74.2855,73.9699,74.2165,13644.0
2022-09-20 12:30:00,75.19,75.24,74.79,74.95,11916.0,74.1671,74.2165,73.7726,73.9304,11916.0
2022-09-20 13:00:00,74.91,74.91,74.39,74.42,10800.0,73.8909,73.8909,73.378,73.4076,10800.0
2022-09-20 13:30:00,74.39,74.46,74.1,74.1,19264.0,73.378,73.4471,73.092,73.092,19264.0
2022-09-20 14:00:00,74.12,74.37,73.94,74.37,47928.0,73.1117,73.3583,72.9341,73.3583,47928.0
2022-09-20 14:30:00,74.31,74.82,74.15,74.82,34908.0,73.2991,73.8022,73.1413,73.8022,34908.0
2022-09-20 15:00:00,74.88,75.14,74.78,75.0,24252.0,73.8614,74.1178,73.7627,73.9797,24252.0
2022-09-20 15:30:00,74.99,75.29,74.89,75.02,93632.0,73.9699,74.2658,73.8712,73.9994,93632.0
2022-09-21 09:30:00,75.84,76.07,75.06,75.76,19368.0,74.8083,75.0352,74.0389,74.7294,19368.0
2022-09-21 10:00:00,75.57,76.42,75.57,76.42,23840.0,74.542,75.3804,74.542,75.3804,23840.0
2022-09-21 10:30:00,76.34,76.6,76.04,76.05,119464.0,75.3015,75.558,75.0056,75.0154,119464.0
2022-09-21 11:00:00,76.04,76.15,75.94,75.98,35612.0,75.0056,75.1141,74.9069,74.9464,35612.0
2022-09-21 11:30:00,76.0,76.01,75.74,75.93,6440.0,74.9661,74.976,74.7097,74.8971,6440.0
2022-09-21 12:00:00,75.83,76.09,75.79,75.92,18676.0,74.7984,75.0549,74.759,74.8872,18676.0
2022-09-21 12:30:00,75.9,76.03,75.67,75.74,17696.0,74.8675,74.9957,74.6406,74.7097,17696.0
2022-09-21 13:00:00,75.63,75.87,75.63,75.76,6400.0,74.6012,74.8379,74.6012,74.7294,6400.0
2022-09-21 13:30:00,75.78,76.19,75.72,76.19,163492.0,74.7491,75.1535,74.6899,75.1535,163492.0
2022-09-21 14:00:00,76.05,76.05,74.93,75.13,43532.0,75.0154,75.0154,73.9107,74.108,43532.0
2022-09-21 14:30:00,75.13,76.65,75.06,76.28,39700.0,74.108,75.6073,74.0389,75.2423,39700.0
2022-09-21 15:00:00,76.25,76.27,74.96,74.96,45104.0,75.2127,75.2324,73.9403,73.9403,45104.0
2022-09-21 15:30:00,74.95,74.95,73.85,74.06,83128.0,73.9304,73.9304,72.8454,73.0525,83128.0
2022-09-22 09:30:00,73.98,74.4,73.09,73.39,34108.0,72.9736,73.3879,72.0957,72.3916,34108.0
2022-09-22 10:00:00,73.47,73.82,73.33,73.62,29608.0,72.4705,72.8158,72.3324,72.6185,29608.0
2022-09-22 10:30:00,73.24,73.58,73.1,73.19,17984.0,72.2437,72.579,72.1056,72.1943,17984.0
2022-09-22 11:00:00,73.2,73.39,73.04,73.22,15848.0,72.2042,72.3916,72.0464,72.2239,15848.0
2022-09-22 11:30:00,73.07,73.2,72.63,72.63,18340.0,72.076,72.2042,71.642,71.642,18340.0
2022-09-22 12:00:00,72.61,72.75,72.4,72.57,25816.0,71.6222,71.7603,71.4151,71.5828,25816.0
2022-09-22 12:30:00,72.52,72.6,72.31,72.38,18332.0,71.5335,71.6124,71.3263,71.3954,18332.0
2022-09-22 13:00:00,72.39,72.4,72.13,72.17,15900.0,71.4052,71.4151,71.1488,71.1882,15900.0
2022-09-22 13:30:00,72.24,72.37,72.13,72.37,24008.0,71.2573,71.3855,71.1488,71.3855,24008.0
2022-09-22 14:00:00,72.4,72.41,71.98,72.1,16580.0,71.4151,71.425,71.0008,71.1192,16580.0
2022-09-22 14:30:00,71.99,72.42,71.99,72.39,22852.0,71.0107,71.4348,71.0107,71.4052,22852.0
2022-09-22 15:00:00,72.49,72.89,72.47,72.7,28272.0,71.5039,71.8984,71.4841,71.711,28272.0
2022-09-22 15:30:00,72.77,73.11,72.48,72.48,116580.0,71.7801,72.1154,71.494,71.494,116580.0
2022-09-23 09:30:00,72.48,72.48,71.36,71.52,21044.0,71.494,71.494,70.3892,70.5471,21044.0
2022-09-23 10:00:00,71.53,72.15,71.32,72.08,42540.0,70.5569,71.1685,70.3498,71.0994,42540.0
2022-09-23 10:30:00,72.3,72.3,71.67,71.67,20052.0,71.3165,71.3165,70.695,70.695,20052.0
2022-09-23 11:00:00,71.62,71.68,71.41,71.42,20860.0,70.6457,70.7049,70.4386,70.4484,20860.0
2022-09-23 11:30:00,71.46,71.49,70.85,71.17,28512.0,70.4879,70.5175,69.8862,70.2018,28512.0
2022-09-23 12:00:00,71.25,71.35,71.04,71.04,14004.0,70.2807,70.3794,70.0736,70.0736,14004.0
2022-09-23 12:30:00,71.07,71.46,71.03,71.4,25252.0,70.1032,70.4879,70.0637,70.4287,25252.0
2022-09-23 13:00:00,71.46,72.0,71.43,71.66,11704.0,70.4879,71.0205,70.4583,70.6852,11704.0
2022-09-23 13:30:00,71.76,72.18,71.76,72.13,14892.0,70.7838,71.1981,70.7838,71.1488,14892.0
2022-09-23 14:00:00,72.09,72.15,71.58,71.86,28228.0,71.1093,71.1685,70.6062,70.8824,28228.0
2022-09-23 14:30:00,71.74,72.07,71.74,71.88,10972.0,70.7641,71.0896,70.7641,70.9022,10972.0
2022-09-23 15:00:00,71.83,72.35,71.83,72.35,12464.0,70.8528,71.3658,70.8528,71.3658,12464.0
2022-09-23 15:30:00,72.32,72.85,72.32,72.83,67340.0,71.3362,71.859,71.3362,71.8392,67340.0
2022-09-26 09:30:00,72.87,73.59,72.12,73.47,19892.0,71.8787,72.5889,71.1389,72.4705,19892.0
2022-09-26 10:00:00,73.47,73.87,73.05,73.79,54852.0,72.4705,72.8651,72.0562,72.7862,54852.0
2022-09-26 10:30:00,73.76,73.78,73.02,73.15,20000.0,72.7566,72.7763,72.0267,72.1549,20000.0
2022-09-26 11:00:00,73.01,73.14,72.69,72.7,24440.0,72.0168,72.145,71.7011,71.711,24440.0
2022-09-26 11:30:00,72.61,72.85,72.5,72.64,18656.0,71.6222,71.859,71.5137,71.6518,18656.0
2022-09-26 12:00:00,72.47,72.54,72.29,72.37,9888.0,71.4841,71.5532,71.3066,71.3855,9888.0
2022-09-26 12:30:00,72.37,72.54,72.18,72.54,54460.0,71.3855,71.5532,71.1981,71.5532,54460.0
2022-09-26 13:00:00,72.57,72.61,72.18,72.37,16112.0,71.5828,71.6222,71.1981,71.3855,16112.0
2022-09-26 13:30:00,72.49,72.69,72.38,72.4,35108.0,71.5039,71.7011,71.3954,71.4151,35108.0
2022-09-26 14:00:00,72.37,72.92,72.37,72.63,17824.0,71.3855,71.928,71.3855,71.642,17824.0
2022-09-26 14:30:00,72.62,72.91,72.38,72.87,11304.0,71.6321,71.9182,71.3954,71.8787,11304.0
2022-09-26 15:00:00,72.97,72.97,72.64,72.75,20232.0,71.9773,71.9773,71.6518,71.7603,20232.0
2022-09-26 15:30:00,72.75,73.21,72.53,72.61,98280.0,71.7603,72.2141,71.5433,71.6222,98280.0
2022-09-27 09:30:00,73.23,73.6,72.73,73.0,45916.0,72.2338,72.5988,71.7406,72.0069,45916.0
2022-09-27 10:00:00,72.55,72.55,71.56,71.62,61656.0,71.5631,71.5631,70.5865,70.6457,61656.0
2022-09-27 10:30:00,71.65,72.06,71.65,71.78,81696.0,70.6753,71.0797,70.6753,70.8035,81696.0
2022-09-27 11:00:00,71.71,71.89,71.39,71.41,78660.0,70.7345,70.912,70.4188,70.4386,78660.0
2022-09-27 11:30:00,71.41,71.48,71.08,71.18,15444.0,70.4386,70.5076,70.113,70.2117,15444.0
2022-09-27 12:00:00,71.14,71.21,70.49,70.62,34640.0,70.1722,70.2413,69.5311,69.6593,34640.0
2022-09-27 12:30:00,70.58,71.22,70.54,71.02,24400.0,69.6199,70.2511,69.5804,70.0539,24400.0
2022-09-27 13:00:00,71.0,71.15,70.81,70.85,18800.0,70.0341,70.1821,69.8467,69.8862,18800.0
2022-09-27 13:30:00,70.77,70.84,70.64,70.72,23448.0,69.8073,69.8763,69.679,69.7579,23448.0
2022-09-27 14:00:00,70.7,70.85,70.56,70.76,23304.0,69.7382,69.8862,69.6001,69.7974,23304.0
2022-09-27 14:30:00,70.8,71.23,70.77,71.12,27812.0,69.8369,70.261,69.8073,70.1525,27812.0
2022-09-27 15:00:00,71.07,71.07,70.61,70.64,35120.0,70.1032,70.1032,69.6494,69.679,35120.0
2022-09-27 15:30:00,70.64,70.77,70.35,70.56,215124.0,69.679,69.8073,69.393,69.6001,215124.0
2022-09-28 09:30:00,71.73,72.32,70.99,71.64,32152.0,70.7542,71.3362,70.0243,70.6654,32152.0
2022-09-28 10:00:00,71.69,72.18,71.19,71.78,88224.0,70.7147,71.1981,70.2216,70.8035,88224.0
2022-09-28 10:30:00,71.79,72.31,71.26,71.68,85340.0,70.8134,71.3263,70.2906,70.7049,85340.0
2022-09-28 11:00:00,71.63,72.61,71.32,72.25,93288.0,70.6556,71.6222,70.3498,71.2671,93288.0
2022-09-28 11:30:00,72.25,72.8,72.09,72.71,23660.0,71.2671,71.8096,71.1093,71.7209,23660.0
2022-09-28 12:00:00,72.81,72.9,72.59,72.62,18456.0,71.8195,71.9083,71.6025,71.6321,18456.0
2022-09-28 12:30:00,72.74,73.01,72.67,72.7,30392.0,71.7505,72.0168,71.6814,71.711,30392.0
2022-09-28 13:00:00,72.7,72.8,72.6,72.6,13928.0,71.711,71.8096,71.6124,71.6124,13928.0
2022-09-28 13:30:00,72.59,72.76,72.47,72.52,44796.0,71.6025,71.7702,71.4841,71.5335,44796.0
2022-09-28 14:00:00,72.39,72.56,72.26,72.31,13852.0,71.4052,71.5729,71.277,71.3263,13852.0
2022-09-28 14:30:00,72.46,72.73,72.41,72.56,21980.0,71.4743,71.7406,71.425,71.5729,21980.0
2022-09-28 15:00:00,72.62,72.8,72.62,72.77,20116.0,71.6321,71.8096,71.6321,71.7801,20116.0
2022-09-28 15:30:00,72.78,72.96,72.4,72.4,96668.0,71.7899,71.9675,71.4151,71.4151,96668.0
2022-09-29 09:30:00,71.7,71.7,70.58,71.34,13848.0,70.7246,70.7246,69.6199,70.3695,13848.0
2022-09-29 10:00:00,71.26,71.35,70.8,71.29,34568.0,70.2906,70.3794,69.8369,70.3202,34568.0
2022-09-29 10:30:00,71.12,71.43,71.12,71.37,10864.0,70.1525,70.4583,70.1525,70.3991,10864.0
2022-09-29 11:00:00,71.36,71.54,71.25,71.25,11904.0,70.3892,70.5668,70.2807,70.2807,11904.0
2022-09-29 11:30:00,71.35,71.94,71.35,71.74,15260.0,70.3794,70.9613,70.3794,70.7641,15260.0
2022-09-29 12:00:00,71.74,71.75,71.24,71.55,10148.0,70.7641,70.7739,70.2709,70.5767,10148.0
2022-09-29 12:30:00,71.73,71.79,71.45,71.45,6688.0,70.7542,70.8134,70.478,70.478,6688.0
2022-09-29 13:00:00,71.43,71.69,71.35,71.58,11812.0,70.4583,70.7147,70.3794,70.6062,11812.0
2022-09-29 13:30:00,71.48,71.77,71.39,71.4,17448.0,70.5076,70.7937,70.4188,70.4287,17448.0
2022-09-29 14:00:00,71.25,71.42,71.08,71.08,29752.0,70.2807,70.4484,70.113,70.113,29752.0
2022-09-29 14:30:00,71.11,71.15,70.85,70.85,34864.0,70.1426,70.1821,69.8862,69.8862,34864.0
2022-09-29 15:00:00,70.94,71.27,70.94,71.16,28480.0,69.975,70.3005,69.975,70.192,28480.0
2022-09-29 15:30:00,71.14,71.44,71.13,71.41,65220.0,70.1722,70.4682,70.1624,70.4386,65220.0
2022-09-30 09:30:00,71.79,71.79,71.08,71.74,21948.0,70.8134,70.8134,70.113,70.7641,21948.0
2022-09-30 10:00:00,71.8,72.69,71.68,72.55,10652.0,70.8233,71.7011,70.7049,71.5631,10652.0
2022-09-30 10:30:00,72.56,73.15,72.56,73.05,42496.0,71.5729,72.1549,71.5729,72.0562,42496.0
2022-09-30 11:00:00,73.15,73.36,73.11,73.23,23828.0,72.1549,72.362,72.1154,72.2338,23828.0
2022-09-30 11:30:00,73.21,73.27,72.46,72.67,26384.0,72.2141,72.2733,71.4743,71.6814,26384.0
2022-09-30 12:00:00,72.46,72.49,72.05,72.17,24700.0,71.4743,71.5039,71.0699,71.1882,24700.0
2022-09-30 12:30:00,72.05,72.44,72.05,72.35,6284.0,71.0699,71.4545,71.0699,71.3658,6284.0
2022-09-30 13:00:00,72.26,72.52,72.26,72.52,12676.0,71.277,71.5335,71.277,71.5335,12676.0
2022-09-30 13:30:00,72.48,72.52,72.07,72.25,30152.0,71.494,71.5335,71.0896,71.2671,30152.0
2022-09-30 14:00:00,72.24,72.44,72.19,72.21,21780.0,71.2573,71.4545,71.2079,71.2277,21780.0
2022-09-30 14:30:00,72.09,72.11,71.68,71.73,18996.0,71.1093,71.129,70.7049,70.7542,18996.0
2022-09-30 15:00:00,71.54,71.83,71.49,71.61,15940.0,70.5668,70.8528,70.5175,70.6358,15940.0
2022-09-30 15:30:00,71.72,71.78,70.88,71.03,66408.0,70.7443,70.8035,69.9158,70.0637,66408.0
2022-10-03 09:30:00,71.51,72.77,70.63,72.77,109924.0,70.5372,71.7801,69.6692,71.7801,109924.0
2022-10-03 10:00:00,72.76,73.43,72.7,73.42,41876.0,71.7702,72.4311,71.711,72.4212,41876.0
2022-10-03 10:30:00,73.44,73.72,73.11,73.11,29432.0,72.4409,72.7171,72.1154,72.1154,29432.0
2022-10-03 11:00:00,73.16,73.44,73.14,73.21,18072.0,72.1648,72.4409,72.145,72.2141,18072.0
2022-10-03 11:30:00,73.19,73.24,72.53,72.53,21400.0,72.1943,72.2437,71.5433,71.5433,21400.0
2022-10-03 12:00:00,72.63,72.93,72.59,72.61,10400.0,71.642,71.9379,71.6025,71.6222,10400.0
2022-10-03 12:30:00,72.47,72.62,72.33,72.49,5332.0,71.4841,71.6321,71.346,71.5039,5332.0
2022-10-03 13:00:00,72.61,72.89,72.61,72.89,7160.0,71.6222,71.8984,71.6222,71.8984,7160.0
2022-10-03 13:30:00,73.08,73.2,73.02,73.11,6580.0,72.0858,72.2042,72.0267,72.1154,6580.0
2022-10-03 14:00:00,73.17,73.8,73.17,73.73,7800.0,72.1746,72.796,72.1746,72.727,7800.0
2022-10-03 14:30:00,73.76,73.98,73.69,73.78,12372.0,72.7566,72.9736,72.6875,72.7763,12372.0
2022-10-03 15:00:00,73.63,73.78,73.47,73.47,9004.0,72.6284,72.7763,72.4705,72.4705,9004.0
2022-10-03 15:30:00,73.54,73.54,73.07,73.21,56304.0,72.5396,72.5396,72.076,72.2141,56304.0
2022-10-04 09:30:00,74.6,75.84,74.49,75.61,29484.0,73.5852,74.8083,73.4767,74.5814,29484.0
2022-10-04 10:00:00,75.92,76.1,75.77,75.95,20892.0,74.8872,75.0648,74.7392,74.9168,20892.0
2022-10-04 10:30:00,75.95,76.21,75.82,76.19,35292.0,74.9168,75.1733,74.7886,75.1535,35292.0
2022-10-04 11:00:00,76.19,76.43,76.05,76.26,49636.0,75.1535,75.3903,75.0154,75.2226,49636.0
2022-10-04 11:30:00,76.29,76.56,76.21,76.44,32448.0,75.2522,75.5185,75.1733,75.4001,32448.0
2022-10-04 12:00:00,76.53,76.83,76.48,76.74,37828.0,75.4889,75.7848,75.4396,75.6961,37828.0
2022-10-04 12:30:00,76.78,76.83,76.22,76.43,42464.0,75.7355,75.7848,75.1831,75.3903,42464.0
2022-10-04 13:00:00,76.43,76.5,76.07,76.34,105900.0,75.3903,75.4593,75.0352,75.3015,105900.0
2022-10-04 13:30:00,76.46,76.63,76.33,76.63,13312.0,75.4199,75.5875,75.2916,75.5875,13312.0
2022-10-04 14:00:00,76.61,76.76,76.54,76.6,26464.0,75.5678,75.7158,75.4988,75.558,26464.0
2022-10-04 14:30:00,76.54,77.01,76.54,76.86,29176.0,75.4988,75.9624,75.4988,75.8144,29176.0
2022-10-04 15:00:00,76.8,76.86,76.51,76.65,22612.0,75.7552,75.8144,75.4692,75.6073,22612.0
2022-10-04 15:30:00,76.66,77.2,76.66,77.17,109956.0,75.6171,76.1498,75.6171,76.1202,109956.0
2022-10-05 09:30:00,75.81,77.34,75.81,77.05,35720.0,74.7787,76.2879,74.7787,76.0018,35720.0
2022-10-05 10:00:00,77.13,77.49,76.64,76.76,173300.0,76.0807,76.4358,75.5974,75.7158,173300.0
2022-10-05 10:30:00,76.74,77.12,76.01,76.07,306100.0,75.6961,76.0709,74.976,75.0352,306100.0
2022-10-05 11:00:00,75.92,76.03,75.42,75.81,251544.0,74.8872,74.9957,74.394,74.7787,251544.0
2022-10-05 11:30:00,76.0,76.0,75.41,75.7,235800.0,74.9661,74.9661,74.3841,74.6702,235800.0
2022-10-05 12:00:00,75.78,76.84,75.36,76.61,244236.0,74.7491,75.7947,74.3348,75.5678,244236.0
2022-10-05 12:30:00,76.59,77.13,76.19,77.09,241684.0,75.5481,76.0807,75.1535,76.0413,241684.0
2022-10-05 13:00:00,77.11,78.05,77.11,77.82,269612.0,76.061,76.9882,76.061,76.7614,269612.0
2022-10-05 13:30:00,77.86,77.87,77.04,77.53,282764.0,76.8008,76.8107,75.992,76.4753,282764.0
2022-10-05 14:00:00,77.53,77.86,77.49,77.79,308504.0,76.4753,76.8008,76.4358,76.7318,308504.0
2022-10-05 14:30:00,77.79,78.03,77.4,77.59,292932.0,76.7318,76.9685,76.3471,76.5345,292932.0
2022-10-05 15:00:00,77.74,78.02,77.5,77.98,314520.0,76.6824,76.9586,76.4457,76.9192,314520.0
2022-10-05 15:30:00,77.96,78.1,77.01,77.12,1033024.0,76.8995,77.0376,75.9624,76.0709,1033024.0
2022-10-06 09:30:00,77.07,77.83,77.07,77.12,30216.0,76.0216,76.7712,76.0216,76.0709,30216.0
2022-10-06 10:00:00,77.38,77.47,76.63,76.76,42132.0,76.3273,76.4161,75.5875,75.7158,42132.0
2022-10-06 10:30:00,76.78,77.54,76.58,77.53,18400.0,75.7355,76.4852,75.5382,76.4753,18400.0
2022-10-06 11:00:00,77.42,77.7,77.26,77.55,16400.0,76.3668,76.643,76.209,76.495,16400.0
2022-10-06 11:30:00,77.66,77.89,77.5,77.5,10848.0,76.6035,76.8304,76.4457,76.4457,10848.0
2022-10-06 12:00:00,77.43,77.54,77.14,77.21,20276.0,76.3767,76.4852,76.0906,76.1597,20276.0
2022-10-06 12:30:00,77.02,77.39,77.02,77.28,15416.0,75.9722,76.3372,75.9722,76.2287,15416.0
2022-10-06 13:00:00,77.17,77.29,77.04,77.26,6800.0,76.1202,76.2386,75.992,76.209,6800.0
2022-10-06 13:30:00,77.17,77.24,77.0,77.1,15720.0,76.1202,76.1892,75.9525,76.0512,15720.0
2022-10-06 14:00:00,77.07,77.11,76.88,77.08,24036.0,76.0216,76.061,75.8341,76.0314,24036.0
2022-10-06 14:30:00,77.0,77.07,76.7,76.86,36836.0,75.9525,76.0216,75.6566,75.8144,36836.0
2022-10-06 15:00:00,76.83,77.08,76.77,77.08,54376.0,75.7848,76.0314,75.7256,76.0314,54376.0
2022-10-06 15:30:00,77.12,77.4,77.05,77.27,77776.0,76.0709,76.3471,76.0018,76.2188,77776.0
2022-10-07 09:30:00,76.0,76.21,75.05,75.26,12948.0,74.9661,75.1733,74.029,74.2362,12948.0
2022-10-07 10:00:00,74.91,75.41,74.91,75.36,17524.0,73.8909,74.3841,73.8909,74.3348,17524.0
2022-10-07 10:30:00,75.29,75.7,75.29,75.34,21848.0,74.2658,74.6702,74.2658,74.3151,21848.0
2022-10-07 11:00:00,75.33,75.45,74.59,74.72,19892.0,74.3052,74.4236,73.5753,73.7035,19892.0
2022-10-07 11:30:00,74.72,74.81,74.51,74.57,20276.0,73.7035,73.7923,73.4964,73.5556,20276.0
2022-10-07 12:00:00,74.54,74.65,73.94,74.15,12700.0,73.526,73.6345,72.9341,73.1413,12700.0
2022-10-07 12:30:00,74.02,74.08,73.82,74.0,23356.0,73.0131,73.0722,72.8158,72.9933,23356.0
2022-10-07 13:00:00,73.95,74.17,73.78,74.17,25512.0,72.944,73.161,72.7763,73.161,25512.0
2022-10-07 13:30:00,74.13,74.25,74.06,74.09,11720.0,73.1216,73.2399,73.0525,73.0821,11720.0
2022-10-07 14:00:00,73.99,74.17,73.78,73.81,16552.0,72.9835,73.161,72.7763,72.8059,16552.0
2022-10-07 14:30:00,73.77,73.92,73.74,73.74,10756.0,72.7665,72.9144,72.7369,72.7369,10756.0
2022-10-07 15:00:00,73.82,73.82,73.44,73.5,13788.0,72.8158,72.8158,72.4409,72.5001,13788.0
2022-10-07 15:30:00,73.5,74.08,73.25,74.07,144980.0,72.5001,73.0722,72.2535,73.0624,144980.0
2022-10-10 09:30:00,74.18,74.18,72.31,72.31,10492.0,73.1709,73.1709,71.3263,71.3263,10492.0
2022-10-10 10:00:00,72.39,72.95,71.85,72.95,43660.0,71.4052,71.9576,70.8726,71.9576,43660.0
2022-10-10 10:30:00,73.0,73.09,71.69,71.87,28680.0,72.0069,72.0957,70.7147,70.8923,28680.0
2022-10-10 11:00:00,71.83,72.25,71.63,72.14,16156.0,70.8528,71.2671,70.6556,71.1586,16156.0
2022-10-10 11:30:00,72.24,72.62,72.15,72.45,21984.0,71.2573,71.6321,71.1685,71.4644,21984.0
2022-10-10 12:00:00,72.42,72.46,72.2,72.23,21548.0,71.4348,71.4743,71.2178,71.2474,21548.0
2022-10-10 12:30:00,72.3,72.33,72.21,72.28,6364.0,71.3165,71.346,71.2277,71.2967,6364.0
2022-10-10 13:00:00,72.18,72.33,72.04,72.24,16400.0,71.1981,71.346,71.06,71.2573,16400.0
2022-10-10 13:30:00,72.37,72.71,72.07,72.33,47240.0,71.3855,71.7209,71.0896,71.346,47240.0
2022-10-10 14:00:00,72.31,72.56,71.82,72.02,22040.0,71.3263,71.5729,70.843,71.0403,22040.0
2022-10-10 14:30:00,72.05,72.27,71.74,71.78,9600.0,71.0699,71.2869,70.7641,70.8035,9600.0
2022-10-10 15:00:00,71.86,72.0,71.66,71.73,35300.0,70.8824,71.0205,70.6852,70.7542,35300.0
2022-10-10 15:30:00,71.68,71.75,71.1,71.13,86148.0,70.7049,70.7739,70.1328,70.1624,86148.0
2022-10-11 09:30:00,71.15,71.73,69.72,69.73,34868.0,70.1821,70.7542,68.7715,68.7814,34868.0
2022-10-11 10:00:00,69.45,69.54,69.19,69.36,60812.0,68.5052,68.594,68.2488,68.4164,60812.0
2022-10-11 10:30:00,69.6,70.38,69.5,70.12,29852.0,68.6532,69.4226,68.5545,69.1661,29852.0
2022-10-11 11:00:00,70.05,70.46,69.98,70.46,24824.0,69.0971,69.5015,69.028,69.5015,24824.0
2022-10-11 11:30:00,70.5,71.02,70.33,70.95,28948.0,69.5409,70.0539,69.3733,69.9848,28948.0
2022-10-11 12:00:00,70.92,71.03,70.56,70.98,12956.0,69.9552,70.0637,69.6001,70.0144,12956.0
2022-10-11 12:30:00,71.06,71.45,71.06,71.2,7512.0,70.0933,70.478,70.0933,70.2314,7512.0
2022-10-11 13:00:00,71.26,71.29,70.88,70.96,20888.0,70.2906,70.3202,69.9158,69.9947,20888.0
2022-10-11 13:30:00,70.95,71.25,70.92,71.17,15676.0,69.9848,70.2807,69.9552,70.2018,15676.0
2022-10-11 14:00:00,71.08,71.26,70.98,71.09,19704.0,70.113,70.2906,70.0144,70.1229,19704.0
2022-10-11 14:30:00,71.12,71.17,70.4,70.43,26076.0,70.1525,70.2018,69.4423,69.4719,26076.0
2022-10-11 15:00:00,70.34,70.34,69.97,70.29,57848.0,69.3831,69.3831,69.0181,69.3338,57848.0
2022-10-11 15:30:00,70.28,70.69,70.14,70.5,91084.0,69.3239,69.7284,69.1858,69.5409,91084.0
2022-10-12 09:30:00,70.96,71.4,70.66,71.4,10532.0,69.9947,70.4287,69.6988,70.4287,10532.0
2022-10-12 10:00:00,71.39,71.42,70.97,71.17,21088.0,70.4188,70.4484,70.0045,70.2018,21088.0
2022-10-12 10:30:00,71.22,71.35,70.67,70.73,11608.0,70.2511,70.3794,69.7086,69.7678,11608.0
2022-10-12 11:00:00,70.77,70.9,70.67,70.87,18924.0,69.8073,69.9355,69.7086,69.9059,18924.0
2022-10-12 11:30:00,70.82,70.82,70.65,70.77,8452.0,69.8566,69.8566,69.6889,69.8073,8452.0
2022-10-12 12:00:00,70.7,70.77,70.36,70.36,4360.0,69.7382,69.8073,69.4028,69.4028,4360.0
2022-10-12 12:30:00,70.29,70.56,70.28,70.55,3200.0,69.3338,69.6001,69.3239,69.5903,3200.0
2022-10-12 13:00:00,70.55,70.66,70.46,70.46,6000.0,69.5903,69.6988,69.5015,69.5015,6000.0
2022-10-12 13:30:00,70.47,70.47,70.28,70.29,13920.0,69.5113,69.5113,69.3239,69.3338,13920.0
2022-10-12 14:00:00,70.49,70.69,70.31,70.69,11112.0,69.5311,69.7284,69.3535,69.7284,11112.0
2022-10-12 14:30:00,70.53,70.67,70.41,70.41,6904.0,69.5705,69.7086,69.4522,69.4522,6904.0
2022-10-12 15:00:00,70.39,70.91,70.39,70.74,14628.0,69.4324,69.9454,69.4324,69.7777,14628.0
2022-10-12 15:30:00,70.74,70.95,70.67,70.72,69608.0,69.7777,69.9848,69.7086,69.7579,69608.0
2022-10-13 09:30:00,68.78,69.36,68.0,69.25,15672.0,67.8443,68.4164,67.0749,68.3079,15672.0
2022-10-13 10:00:00,69.5,69.73,69.31,69.46,17600.0,68.5545,68.7814,68.3671,68.5151,17600.0
2022-10-13 10:30:00,69.57,70.29,69.56,70.29,27032.0,68.6236,69.3338,68.6137,69.3338,27032.0
2022-10-13 11:00:00,70.04,71.94,70.03,71.63,22180.0,69.0872,70.9613,69.0773,70.6556,22180.0
2022-10-13 11:30:00,71.87,72.83,71.52,72.36,39648.0,70.8923,71.8392,70.5471,71.3756,39648.0
2022-10-13 12:00:00,72.45,72.63,71.58,71.58,18724.0,71.4644,71.642,70.6062,70.6062,18724.0
2022-10-13 12:30:00,71.39,71.99,71.34,71.98,7200.0,70.4188,71.0107,70.3695,71.0008,7200.0
2022-10-13 13:00:00,71.94,72.24,71.81,72.24,6300.0,70.9613,71.2573,70.8331,71.2573,6300.0
2022-10-13 13:30:00,72.46,72.59,72.06,72.26,35392.0,71.4743,71.6025,71.0797,71.277,35392.0
2022-10-13 14:00:00,72.14,72.28,71.87,71.91,9040.0,71.1586,71.2967,70.8923,70.9318,9040.0
2022-10-13 14:30:00,72.02,72.56,72.02,72.5,14416.0,71.0403,71.5729,71.0403,71.5137,14416.0
2022-10-13 15:00:00,72.49,72.72,72.31,72.41,23636.0,71.5039,71.7307,71.3263,71.425,23636.0
2022-10-13 15:30:00,72.45,72.57,72.01,72.23,85244.0,71.4644,71.5828,71.0304,71.2474,85244.0
2022-10-14 09:30:00,72.88,73.28,72.33,72.83,11528.0,71.8886,72.2831,71.346,71.8392,11528.0
2022-10-14 10:00:00,72.61,72.62,71.43,72.06,22024.0,71.6222,71.6321,70.4583,71.0797,22024.0
2022-10-14 10:30:00,71.83,72.16,71.55,71.97,47168.0,70.8528,71.1784,70.5767,70.9909,47168.0
2022-10-14 11:00:00,71.89,72.0,70.87,71.39,24296.0,70.912,71.0205,69.9059,70.4188,24296.0
2022-10-14 11:30:00,71.22,71.34,71.0,71.15,14800.0,70.2511,70.3695,70.0341,70.1821,14800.0
2022-10-14 12:00:00,70.94,71.14,70.74,70.91,10100.0,69.975,70.1722,69.7777,69.9454,10100.0
2022-10-14 12:30:00,71.09,71.2,70.86,71.05,14300.0,70.1229,70.2314,69.896,70.0835,14300.0
2022-10-14 13:00:00,71.02,71.05,70.82,70.93,8148.0,70.0539,70.0835,69.8566,69.9651,8148.0
2022-10-14 13:30:00,71.06,71.4,71.06,71.4,16148.0,70.0933,70.4287,70.0933,70.4287,16148.0
2022-10-14 14:00:00,71.33,71.39,71.17,71.26,33552.0,70.3596,70.4188,70.2018,70.2906,33552.0
2022-10-14 14:30:00,71.27,71.38,71.15,71.31,23932.0,70.3005,70.409,70.1821,70.3399,23932.0
2022-10-14 15:00:00,71.44,71.44,70.91,71.07,13708.0,70.4682,70.4682,69.9454,70.1032,13708.0
2022-10-14 15:30:00,70.98,71.01,70.58,70.67,53500.0,70.0144,70.044,69.6199,69.7086,53500.0
2022-10-17 09:30:00,71.42,74.64,71.1,74.56,145624.0,70.4484,73.6246,70.1328,73.5457,145624.0
2022-10-17 10:00:00,74.58,75.32,73.96,74.0,101328.0,73.5654,74.2954,72.9539,72.9933,101328.0
2022-10-17 10:30:00,73.97,74.31,73.6,73.6,17600.0,72.9637,73.2991,72.5988,72.5988,17600.0
2022-10-17 11:00:00,73.9,73.95,73.66,73.73,23048.0,72.8947,72.944,72.658,72.727,23048.0
2022-10-17 11:30:00,74.26,74.26,73.91,74.11,26848.0,73.2498,73.2498,72.9045,73.1018,26848.0
2022-10-17 12:00:00,74.05,74.12,73.86,73.99,5944.0,73.0426,73.1117,72.8552,72.9835,5944.0
2022-10-17 12:30:00,73.97,74.07,73.87,73.99,12584.0,72.9637,73.0624,72.8651,72.9835,12584.0
2022-10-17 13:00:00,73.86,74.02,73.76,73.94,9628.0,72.8552,73.0131,72.7566,72.9341,9628.0
2022-10-17 13:30:00,73.92,74.11,73.84,74.11,12264.0,72.9144,73.1018,72.8355,73.1018,12264.0
2022-10-17 14:00:00,73.99,74.24,73.93,73.95,12968.0,72.9835,73.2301,72.9243,72.944,12968.0
2022-10-17 14:30:00,73.97,74.29,73.97,74.17,13240.0,72.9637,73.2794,72.9637,73.161,13240.0
2022-10-17 15:00:00,74.11,74.18,73.96,74.13,11476.0,73.1018,73.1709,72.9539,73.1216,11476.0
2022-10-17 15:30:00,74.2,74.47,74.0,74.05,59124.0,73.1906,73.4569,72.9933,73.0426,59124.0
2022-10-18 09:30:00,76.24,77.31,76.07,77.0,36620.0,75.2029,76.2583,75.0352,75.9525,36620.0
2022-10-18 10:00:00,77.07,77.82,77.02,77.05,33680.0,76.0216,76.7614,75.9722,76.0018,33680.0
2022-10-18 10:30:00,76.94,77.49,76.89,77.19,57868.0,75.8933,76.4358,75.844,76.1399,57868.0
2022-10-18 11:00:00,77.11,77.14,75.56,75.56,21456.0,76.061,76.0906,74.5321,74.5321,21456.0
2022-10-18 11:30:00,75.68,76.08,75.66,75.74,16276.0,74.6505,75.045,74.6307,74.7097,16276.0
2022-10-18 12:00:00,75.56,76.0,75.39,75.53,6116.0,74.5321,74.9661,74.3644,74.5025,6116.0
2022-10-18 12:30:00,75.35,75.69,75.26,75.69,7600.0,74.325,74.6603,74.2362,74.6603,7600.0
2022-10-18 13:00:00,75.5,75.56,75.08,75.56,6800.0,74.4729,74.5321,74.0586,74.5321,6800.0
2022-10-18 13:30:00,75.62,75.77,75.47,75.62,10000.0,74.5913,74.7392,74.4433,74.5913,10000.0
2022-10-18 14:00:00,75.72,75.96,75.57,75.93,16600.0,74.6899,74.9267,74.542,74.8971,16600.0
2022-10-18 14:30:00,75.91,75.91,75.05,75.32,13120.0,74.8773,74.8773,74.029,74.2954,13120.0
2022-10-18 15:00:00,75.22,75.3,75.01,75.3,10048.0,74.1967,74.2756,73.9896,74.2756,10048.0
2022-10-18 15:30:00,75.47,75.8,75.35,75.57,60968.0,74.4433,74.7688,74.325,74.542,60968.0
2022-10-19 09:30:00,74.19,74.83,73.31,73.96,149868.0,73.1807,73.812,72.3127,72.9539,149868.0
2022-10-19 10:00:00,73.91,74.07,72.87,73.96,43924.0,72.9045,73.0624,71.8787,72.9539,43924.0
2022-10-19 10:30:00,73.84,73.84,72.98,73.08,17100.0,72.8355,72.8355,71.9872,72.0858,17100.0
2022-10-19 11:00:00,73.26,73.45,72.97,73.1,42152.0,72.2634,72.4508,71.9773,72.1056,42152.0
2022-10-19 11:30:00,73.2,73.29,73.1,73.24,12380.0,72.2042,72.293,72.1056,72.2437,12380.0
2022-10-19 12:00:00,73.11,73.15,72.41,72.43,9560.0,72.1154,72.1549,71.425,71.4447,9560.0
2022-10-19 12:30:00,72.51,72.51,72.23,72.25,5600.0,71.5236,71.5236,71.2474,71.2671,5600.0
2022-10-19 13:00:00,72.22,72.37,72.01,72.33,12004.0,71.2375,71.3855,71.0304,71.346,12004.0
2022-10-19 13:30:00,72.28,72.28,71.86,72.01,59928.0,71.2967,71.2967,70.8824,71.0304,59928.0
2022-10-19 14:00:00,72.23,72.39,72.05,72.21,48480.0,71.2474,71.4052,71.0699,71.2277,48480.0
2022-10-19 14:30:00,72.27,72.29,71.9,72.0,21204.0,71.2869,71.3066,70.9219,71.0205,21204.0
2022-10-19 15:00:00,71.99,72.36,71.99,72.16,22348.0,71.0107,71.3756,71.0107,71.1784,22348.0
2022-10-19 15:30:00,72.18,72.49,72.07,72.4,77516.0,71.1981,71.5039,71.0896,71.4151,77516.0
2022-10-20 09:30:00,72.28,72.28,71.0,71.02,29796.0,71.2967,71.2967,70.0341,70.0539,29796.0
2022-10-20 10:00:00,71.01,72.99,71.0,72.97,31600.0,70.044,71.9971,70.0341,71.9773,31600.0
2022-10-20 10:30:00,72.78,73.21,72.6,73.21,43064.0,71.7899,72.2141,71.6124,72.2141,43064.0
2022-10-20 11:00:00,73.23,73.24,72.79,72.79,39212.0,72.2338,72.2437,71.7998,71.7998,39212.0
2022-10-20 11:30:00,72.8,73.02,72.67,72.8,18744.0,71.8096,72.0267,71.6814,71.8096,18744.0
2022-10-20 12:00:00,72.78,72.78,71.47,71.64,12164.0,71.7899,71.7899,70.4977,70.6654,12164.0
2022-10-20 12:30:00,71.66,71.82,71.48,71.6,10884.0,70.6852,70.843,70.5076,70.626,10884.0
2022-10-20 13:00:00,71.49,71.56,71.17,71.31,11408.0,70.5175,70.5865,70.2018,70.3399,11408.0
2022-10-20 13:30:00,71.19,71.25,70.8,71.01,9384.0,70.2216,70.2807,69.8369,70.044,9384.0
2022-10-20 14:00:00,70.92,70.98,70.6,70.75,25600.0,69.9552,70.0144,69.6396,69.7875,25600.0
2022-10-20 14:30:00,70.7,70.99,70.56,70.81,37004.0,69.7382,70.0243,69.6001,69.8467,37004.0
2022-10-20 15:00:00,70.71,70.91,70.5,70.54,18480.0,69.7481,69.9454,69.5409,69.5804,18480.0
2022-10-20 15:30:00,70.64,70.89,70.48,70.53,100292.0,69.679,69.9256,69.5212,69.5705,100292.0
2022-10-21 09:30:00,70.84,71.0,69.25,70.81,73244.0,69.8763,70.0341,68.3079,69.8467,73244.0
2022-10-21 10:00:00,70.86,71.11,69.59,69.64,53568.0,69.896,70.1426,68.6433,68.6926,53568.0
2022-10-21 10:30:00,69.75,70.05,69.1,69.57,29868.0,68.8011,69.0971,68.16,68.6236,29868.0
2022-10-21 11:00:00,69.75,70.31,69.56,69.97,43156.0,68.8011,69.3535,68.6137,69.0181,43156.0
2022-10-21 11:30:00,70.36,70.83,70.28,70.47,18616.0,69.4028,69.8664,69.3239,69.5113,18616.0
2022-10-21 12:00:00,70.71,70.97,70.31,70.31,21116.0,69.7481,70.0045,69.3535,69.3535,21116.0
2022-10-21 12:30:00,70.41,71.01,70.17,70.76,16912.0,69.4522,70.044,69.2154,69.7974,16912.0
2022-10-21 13:00:00,70.7,70.91,70.49,70.66,14168.0,69.7382,69.9454,69.5311,69.6988,14168.0
2022-10-21 13:30:00,70.74,70.83,70.47,70.77,13944.0,69.7777,69.8664,69.5113,69.8073,13944.0
2022-10-21 14:00:00,70.73,70.98,70.64,70.69,9208.0,69.7678,70.0144,69.679,69.7284,9208.0
2022-10-21 14:30:00,70.68,70.76,70.49,70.55,37224.0,69.7185,69.7974,69.5311,69.5903,37224.0
2022-10-21 15:00:00,70.57,70.94,70.46,70.94,32580.0,69.61,69.975,69.5015,69.975,32580.0
2022-10-21 15:30:00,70.92,71.14,70.67,70.83,148540.0,69.9552,70.1722,69.7086,69.8664,148540.0
2022-10-24 09:30:00,71.12,71.67,70.16,71.21,30580.0,70.1525,70.695,69.2056,70.2413,30580.0
2022-10-24 10:00:00,71.24,71.24,70.17,70.23,13088.0,70.2709,70.2709,69.2154,69.2746,13088.0
2022-10-24 10:30:00,70.22,70.78,70.19,70.54,81104.0,69.2647,69.8171,69.2352,69.5804,81104.0
2022-10-24 11:00:00,70.48,70.97,70.42,70.97,25172.0,69.5212,70.0045,69.462,70.0045,25172.0
2022-10-24 11:30:00,71.03,71.28,70.91,71.23,12948.0,70.0637,70.3103,69.9454,70.261,12948.0
2022-10-24 12:00:00,71.18,71.43,71.04,71.42,13612.0,70.2117,70.4583,70.0736,70.4484,13612.0
2022-10-24 12:30:00,71.4,71.4,70.89,70.89,21972.0,70.4287,70.4287,69.9256,69.9256,21972.0
2022-10-24 13:00:00,70.94,71.01,70.6,70.62,31208.0,69.975,70.044,69.6396,69.6593,31208.0
2022-10-24 13:30:00,70.69,70.69,70.43,70.6,13200.0,69.7284,69.7284,69.4719,69.6396,13200.0
2022-10-24 14:00:00,70.61,70.89,70.6,70.67,23296.0,69.6494,69.9256,69.6396,69.7086,23296.0
2022-10-24 14:30:00,70.7,71.01,70.7,70.85,36436.0,69.7382,70.044,69.7382,69.8862,36436.0
2022-10-24 15:00:00,70.84,71.05,70.81,70.96,48180.0,69.8763,70.0835,69.8467,69.9947,48180.0
2022-10-24 15:30:00,70.92,71.07,70.83,70.94,129736.0,69.9552,70.1032,69.8664,69.975,129736.0
2022-10-25 09:30:00,71.39,73.58,71.39,73.23,33724.0,70.4188,72.579,70.4188,72.2338,33724.0
2022-10-25 10:00:00,73.1,73.54,72.95,73.4,30788.0,72.1056,72.5396,71.9576,72.4015,30788.0
2022-10-25 10:30:00,73.49,73.73,73.36,73.49,28952.0,72.4903,72.727,72.362,72.4903,28952.0
2022-10-25 11:00:00,73.49,73.94,73.3,73.94,27548.0,72.4903,72.9341,72.3028,72.9341,27548.0
2022-10-25 11:30:00,73.98,74.27,73.79,74.18,25700.0,72.9736,73.2597,72.7862,73.1709,25700.0
2022-10-25 12:00:00,74.29,74.56,74.19,74.43,15600.0,73.2794,73.5457,73.1807,73.4175,15600.0
2022-10-25 12:30:00,74.35,74.35,73.94,73.94,10596.0,73.3386,73.3386,72.9341,72.9341,10596.0
2022-10-25 13:00:00,74.01,74.22,73.77,73.83,15200.0,73.0032,73.2103,72.7665,72.8256,15200.0
2022-10-25 13:30:00,73.83,73.92,73.76,73.86,32352.0,72.8256,72.9144,72.7566,72.8552,32352.0
2022-10-25 14:00:00,73.95,74.01,73.71,73.76,30084.0,72.944,73.0032,72.7073,72.7566,30084.0
2022-10-25 14:30:00,73.82,74.01,73.81,73.81,18680.0,72.8158,73.0032,72.8059,72.8059,18680.0
2022-10-25 15:00:00,73.83,74.04,73.77,73.99,25252.0,72.8256,73.0328,72.7665,72.9835,25252.0
2022-10-25 15:30:00,73.97,74.36,73.92,74.15,106776.0,72.9637,73.3484,72.9144,73.1413,106776.0
2022-10-26 09:30:00,74.19,75.31,74.16,74.5,45240.0,73.1807,74.2855,73.1511,73.4865,45240.0
2022-10-26 10:00:00,74.43,75.96,74.32,75.52,53796.0,73.4175,74.9267,73.309,74.4926,53796.0
2022-10-26 10:30:00,75.71,76.31,74.98,75.99,46528.0,74.6801,75.2719,73.96,74.9563,46528.0
2022-10-26 11:00:00,75.91,77.04,75.91,76.91,31368.0,74.8773,75.992,74.8773,75.8637,31368.0
2022-10-26 11:30:00,76.9,77.19,76.82,77.12,39796.0,75.8539,76.1399,75.775,76.0709,39796.0
2022-10-26 12:00:00,77.17,77.3,77.0,77.22,41416.0,76.1202,76.2484,75.9525,76.1695,41416.0
2022-10-26 12:30:00,77.21,77.41,76.76,76.77,220504.0,76.1597,76.3569,75.7158,75.7256,220504.0
2022-10-26 13:00:00,76.65,76.67,75.71,75.71,22484.0,75.6073,75.627,74.6801,74.6801,22484.0
2022-10-26 13:30:00,75.73,75.94,75.54,75.75,74776.0,74.6998,74.9069,74.5124,74.7195,74776.0
2022-10-26 14:00:00,75.77,76.02,75.47,75.47,72052.0,74.7392,74.9858,74.4433,74.4433,72052.0
2022-10-26 14:30:00,75.44,75.67,75.37,75.43,15488.0,74.4137,74.6406,74.3447,74.4039,15488.0
2022-10-26 15:00:00,75.4,75.86,75.14,75.67,28244.0,74.3743,74.828,74.1178,74.6406,28244.0
2022-10-26 15:30:00,75.67,75.89,75.42,75.47,91328.0,74.6406,74.8576,74.394,74.4433,91328.0
2022-10-27 09:30:00,75.89,75.89,73.9,74.1,19288.0,74.8576,74.8576,72.8947,73.092,19288.0
2022-10-27 10:00:00,74.11,76.02,74.11,75.72,35904.0,73.1018,74.9858,73.1018,74.6899,35904.0
2022-10-27 10:30:00,75.9,76.04,75.02,75.02,31752.0,74.8675,75.0056,73.9994,73.9994,31752.0
2022-10-27 11:00:00,75.01,75.7,75.01,75.7,33948.0,73.9896,74.6702,73.9896,74.6702,33948.0
2022-10-27 11:30:00,75.56,75.56,74.68,74.73,12464.0,74.5321,74.5321,73.6641,73.7134,12464.0
2022-10-27 12:00:00,74.63,75.02,74.63,74.67,9620.0,73.6148,73.9994,73.6148,73.6542,9620.0
2022-10-27 12:30:00,74.56,74.89,74.56,74.65,7200.0,73.5457,73.8712,73.5457,73.6345,7200.0
2022-10-27 13:00:00,74.62,75.13,74.62,74.71,17524.0,73.6049,74.108,73.6049,73.6937,17524.0
2022-10-27 13:30:00,74.69,74.69,74.44,74.44,4400.0,73.6739,73.6739,73.4273,73.4273,4400.0
2022-10-27 14:00:00,74.32,74.38,74.14,74.25,12844.0,73.309,73.3682,73.1314,73.2399,12844.0
2022-10-27 14:30:00,74.27,74.3,73.98,73.98,23600.0,73.2597,73.2892,72.9736,72.9736,23600.0
2022-10-27 15:00:00,74.02,74.34,74.02,74.34,15408.0,73.0131,73.3287,73.0131,73.3287,15408.0
2022-10-27 15:30:00,74.27,74.42,73.81,73.93,77528.0,73.2597,73.4076,72.8059,72.9243,77528.0
2022-10-28 09:30:00,73.88,73.88,73.06,73.36,30248.0,72.875,72.875,72.0661,72.362,30248.0
2022-10-28 10:00:00,73.43,73.54,72.35,73.36,18516.0,72.4311,72.5396,71.3658,72.362,18516.0
2022-10-28 10:30:00,73.39,73.59,73.29,73.35,61196.0,72.3916,72.5889,72.293,72.3522,61196.0
2022-10-28 11:00:00,73.26,73.32,73.01,73.06,15600.0,72.2634,72.3226,72.0168,72.0661,15600.0
2022-10-28 11:30:00,73.09,73.67,73.09,73.5,13940.0,72.0957,72.6678,72.0957,72.5001,13940.0
2022-10-28 12:00:00,73.5,73.99,73.5,73.99,8400.0,72.5001,72.9835,72.5001,72.9835,8400.0
2022-10-28 12:30:00,74.01,74.08,73.66,73.67,11600.0,73.0032,73.0722,72.658,72.6678,11600.0
2022-10-28 13:00:00,73.73,74.0,73.65,73.65,11992.0,72.727,72.9933,72.6481,72.6481,11992.0
2022-10-28 13:30:00,73.65,73.87,73.62,73.63,21452.0,72.6481,72.8651,72.6185,72.6284,21452.0
2022-10-28 14:00:00,73.62,73.93,73.61,73.65,16512.0,72.6185,72.9243,72.6086,72.6481,16512.0
2022-10-28 14:30:00,73.76,74.06,73.75,74.06,13036.0,72.7566,73.0525,72.7467,73.0525,13036.0
2022-10-28 15:00:00,74.11,74.17,73.95,74.13,17200.0,73.1018,73.161,72.944,73.1216,17200.0
2022-10-28 15:30:00,74.05,74.22,73.83,73.88,115452.0,73.0426,73.2103,72.8256,72.875,115452.0
2022-10-31 09:30:00,73.82,74.29,73.35,73.92,27344.0,72.8158,73.2794,72.3522,72.9144,27344.0
2022-10-31 10:00:00,73.95,74.08,73.39,73.4,21880.0,72.944,73.0722,72.3916,72.4015,21880.0
2022-10-31 10:30:00,73.3,73.58,73.12,73.5,28496.0,72.3028,72.579,72.1253,72.5001,28496.0
2022-10-31 11:00:00,73.31,73.74,72.99,73.67,44152.0,72.3127,72.7369,71.9971,72.6678,44152.0
2022-10-31 11:30:00,73.68,74.38,73.68,73.86,26436.0,72.6777,73.3682,72.6777,72.8552,26436.0
2022-10-31 12:00:00,73.9,74.34,73.9,74.17,25992.0,72.8947,73.3287,72.8947,73.161,25992.0
2022-10-31 12:30:00,74.17,74.41,73.97,74.0,25280.0,73.161,73.3977,72.9637,72.9933,25280.0
2022-10-31 13:00:00,74.02,74.27,73.82,74.27,26608.0,73.0131,73.2597,72.8158,73.2597,26608.0
2022-10-31 13:30:00,74.31,74.33,73.87,73.95,20924.0,73.2991,73.3188,72.8651,72.944,20924.0
2022-10-31 14:00:00,73.9,74.01,73.66,73.94,56756.0,72.8947,73.0032,72.658,72.9341,56756.0
2022-10-31 14:30:00,74.01,74.17,73.89,73.92,63312.0,73.0032,73.161,72.8848,72.9144,63312.0
2022-10-31 15:00:00,73.8,74.0,73.54,74.0,49620.0,72.796,72.9933,72.5396,72.9933,49620.0
2022-10-31 15:30:00,73.96,74.35,73.9,74.09,144300.0,72.9539,73.3386,72.8947,73.0821,144300.0
2022-11-01 09:30:00,71.42,74.37,69.6,74.08,564084.0,70.4484,73.3583,68.6532,73.0722,564084.0
2022-11-01 10:00:00,73.79,76.09,73.79,75.66,117804.0,72.7862,75.0549,72.7862,74.6307,117804.0
2022-11-01 10:30:00,76.08,76.61,75.15,75.27,103248.0,75.045,75.5678,74.1277,74.246,103248.0
2022-11-01 11:00:00,75.4,75.4,74.25,74.75,53880.0,74.3743,74.3743,73.2399,73.7331,53880.0
2022-11-01 11:30:00,74.77,75.64,74.56,75.5,55668.0,73.7529,74.611,73.5457,74.4729,55668.0
2022-11-01 12:00:00,75.39,76.43,75.38,76.2,68156.0,74.3644,75.3903,74.3546,75.1634,68156.0
2022-11-01 12:30:00,76.18,76.51,75.91,76.5,43316.0,75.1437,75.4692,74.8773,75.4593,43316.0
2022-11-01 13:00:00,76.5,77.33,76.38,77.33,32044.0,75.4593,76.278,75.3409,76.278,32044.0
2022-11-01 13:30:00,77.11,77.45,76.98,77.32,34700.0,76.061,76.3964,75.9328,76.2682,34700.0
2022-11-01 14:00:00,77.42,77.8,77.23,77.6,71508.0,76.3668,76.7416,76.1794,76.5444,71508.0
2022-11-01 14:30:00,77.55,77.81,77.22,77.49,72736.0,76.495,76.7515,76.1695,76.4358,72736.0
2022-11-01 15:00:00,77.43,78.42,77.43,77.79,171200.0,76.3767,77.3532,76.3767,76.7318,171200.0
2022-11-01 15:30:00,77.8,77.87,76.86,77.52,248836.0,76.7416,76.8107,75.8144,76.4654,248836.0
2022-11-02 09:30:00,76.81,78.01,75.6,75.75,222148.0,75.7651,76.9488,74.5716,74.7195,222148.0
2022-11-02 10:00:00,75.75,76.52,75.53,76.52,84424.0,74.7195,75.479,74.5025,75.479,84424.0
2022-11-02 10:30:00,76.36,76.9,76.35,76.66,50164.0,75.3212,75.8539,75.3114,75.6171,50164.0
2022-11-02 11:00:00,76.72,76.87,76.14,76.44,62884.0,75.6763,75.8243,75.1042,75.4001,62884.0
2022-11-02 11:30:00,76.44,76.8,76.28,76.66,44844.0,75.4001,75.7552,75.2423,75.6171,44844.0
2022-11-02 12:00:00,76.66,76.78,76.25,76.29,72072.0,75.6171,75.7355,75.2127,75.2522,72072.0
2022-11-02 12:30:00,76.29,76.91,76.21,76.87,53180.0,75.2522,75.8637,75.1733,75.8243,53180.0
2022-11-02 13:00:00,76.95,77.33,76.9,77.01,45496.0,75.9032,76.278,75.8539,75.9624,45496.0
2022-11-02 13:30:00,76.97,77.61,76.89,77.52,41380.0,75.9229,76.5542,75.844,76.4654,41380.0
2022-11-02 14:00:00,77.57,78.71,77.5,78.65,80736.0,76.5148,77.6393,76.4457,77.5801,80736.0
2022-11-02 14:30:00,78.67,78.83,76.67,76.91,72896.0,77.5998,77.7576,75.627,75.8637,72896.0
2022-11-02 15:00:00,76.8,77.69,76.05,76.18,144780.0,75.7552,76.6331,75.0154,75.1437,144780.0
2022-11-02 15:30:00,75.89,76.03,74.37,74.37,252664.0,74.8576,74.9957,73.3583,73.3583,252664.0
2022-11-03 09:30:00,73.33,74.01,70.77,71.7,38980.0,72.3324,73.0032,69.8073,70.7246,38980.0
2022-11-03 10:00:00,71.8,74.0,71.8,74.0,29688.0,70.8233,72.9933,70.8233,72.9933,29688.0
2022-11-03 10:30:00,74.15,74.92,73.72,74.92,51972.0,73.1413,73.9008,72.7171,73.9008,51972.0
2022-11-03 11:00:00,74.68,74.82,73.95,74.05,66368.0,73.6641,73.8022,72.944,73.0426,66368.0
2022-11-03 11:30:00,74.03,74.62,73.98,74.42,35984.0,73.0229,73.6049,72.9736,73.4076,35984.0
2022-11-03 12:00:00,74.42,75.11,74.34,75.1,34584.0,73.4076,74.0882,73.3287,74.0784,34584.0
2022-11-03 12:30:00,75.04,75.98,74.92,75.81,48960.0,74.0192,74.9464,73.9008,74.7787,48960.0
2022-11-03 13:00:00,75.79,76.14,75.62,76.04,117400.0,74.759,75.1042,74.5913,75.0056,117400.0
2022-11-03 13:30:00,76.09,76.38,76.02,76.17,45684.0,75.0549,75.3409,74.9858,75.1338,45684.0
2022-11-03 14:00:00,76.04,76.5,75.97,76.49,30400.0,75.0056,75.4593,74.9365,75.4495,30400.0
2022-11-03 14:30:00,76.56,76.77,76.35,76.77,46004.0,75.5185,75.7256,75.3114,75.7256,46004.0
2022-11-03 15:00:00,76.77,76.89,76.54,76.82,67220.0,75.7256,75.844,75.4988,75.775,67220.0
2022-11-03 15:30:00,76.78,76.97,76.14,76.22,212348.0,75.7355,75.9229,75.1042,75.1831,212348.0
2022-11-04 09:30:00,76.89,76.89,75.31,76.01,34380.0,75.844,75.844,74.2855,74.976,34380.0
2022-11-04 10:00:00,76.15,77.24,75.88,77.2,55324.0,75.1141,76.1892,74.8478,76.1498,55324.0
2022-11-04 10:30:00,77.13,77.16,76.37,76.37,15980.0,76.0807,76.1103,75.3311,75.3311,15980.0
2022-11-04 11:00:00,76.35,76.61,75.27,75.35,22444.0,75.3114,75.5678,74.246,74.325,22444.0
2022-11-04 11:30:00,75.39,75.61,74.25,74.25,29632.0,74.3644,74.5814,73.2399,73.2399,29632.0
2022-11-04 12:00:00,74.38,74.79,74.21,74.7,19200.0,73.3682,73.7726,73.2005,73.6838,19200.0
2022-11-04 12:30:00,74.67,74.71,74.14,74.29,27900.0,73.6542,73.6937,73.1314,73.2794,27900.0
2022-11-04 13:00:00,74.25,74.54,74.15,74.17,12400.0,73.2399,73.526,73.1413,73.161,12400.0
2022-11-04 13:30:00,74.08,74.48,74.08,74.08,18700.0,73.0722,73.4668,73.0722,73.0722,18700.0
2022-11-04 14:00:00,74.04,74.93,74.04,74.85,19660.0,73.0328,73.9107,73.0328,73.8318,19660.0
2022-11-04 14:30:00,74.87,75.25,74.76,75.14,18068.0,73.8515,74.2263,73.743,74.1178,18068.0
2022-11-04 15:00:00,75.12,75.61,75.12,75.38,32400.0,74.0981,74.5814,74.0981,74.3546,32400.0
2022-11-04 15:30:00,75.37,76.03,75.35,75.99,103592.0,74.3447,74.9957,74.325,74.9563,103592.0
2022-11-07 09:30:00,76.08,76.6,74.91,75.95,61832.0,75.045,75.558,73.8909,74.9168,61832.0
2022-11-07 10:00:00,76.04,76.83,75.51,75.7,181788.0,75.0056,75.7848,74.4828,74.6702,181788.0
2022-11-07 10:30:00,75.64,76.22,75.43,76.04,222716.0,74.611,75.1831,74.4039,75.0056,222716.0
2022-11-07 11:00:00,76.04,76.92,75.91,76.84,222960.0,75.0056,75.8736,74.8773,75.7947,222960.0
2022-11-07 11:30:00,76.8,76.93,76.53,76.58,176892.0,75.7552,75.8835,75.4889,75.5382,176892.0
2022-11-07 12:00:00,76.53,76.93,76.5,76.93,196552.0,75.4889,75.8835,75.4593,75.8835,196552.0
2022-11-07 12:30:00,76.95,77.1,76.7,76.88,207804.0,75.9032,76.0512,75.6566,75.8341,207804.0
2022-11-07 13:00:00,76.96,77.57,76.95,77.4,160492.0,75.9131,76.5148,75.9032,76.3471,160492.0
2022-11-07 13:30:00,77.43,77.84,77.39,77.84,164260.0,76.3767,76.7811,76.3372,76.7811,164260.0
2022-11-07 14:00:00,77.86,78.45,77.83,78.19,305872.0,76.8008,77.3828,76.7712,77.1263,305872.0
2022-11-07 14:30:00,78.18,78.52,78.18,78.4,188320.0,77.1165,77.4518,77.1165,77.3335,188320.0
2022-11-07 15:00:00,78.45,78.57,78.29,78.55,266488.0,77.3828,77.5012,77.225,77.4814,266488.0
2022-11-07 15:30:00,78.47,78.99,78.42,78.68,1011424.0,77.4025,77.9154,77.3532,77.6097,1011424.0
2022-11-08 09:30:00,79.13,79.13,77.85,78.05,32504.0,78.0535,78.0535,76.791,76.9882,32504.0
2022-11-08 10:00:00,77.9,79.41,77.9,78.74,30840.0,76.8403,78.3297,76.8403,77.6688,30840.0
2022-11-08 10:30:00,78.74,79.14,78.63,79.03,15896.0,77.6688,78.0634,77.5603,77.9549,15896.0
2022-11-08 11:00:00,79.06,79.78,79.04,79.52,43328.0,77.9845,78.6947,77.9648,78.4382,43328.0
2022-11-08 11:30:00,79.61,79.9,79.49,79.54,10000.0,78.527,78.8131,78.4086,78.458,10000.0
2022-11-08 12:00:00,79.62,79.69,79.37,79.45,17912.0,78.5369,78.6059,78.2903,78.3692,17912.0
2022-11-08 12:30:00,79.44,79.48,79.17,79.28,25296.0,78.3593,78.3988,78.093,78.2015,25296.0
2022-11-08 13:00:00,79.31,79.41,78.38,78.38,19128.0,78.2311,78.3297,77.3137,77.3137,19128.0
2022-11-08 13:30:00,78.38,78.77,78.13,78.32,25724.0,77.3137,77.6984,77.0671,77.2546,25724.0
2022-11-08 14:00:00,78.3,78.4,77.37,77.52,18880.0,77.2348,77.3335,76.3175,76.4654,18880.0
2022-11-08 14:30:00,77.3,77.85,77.12,77.53,41016.0,76.2484,76.791,76.0709,76.4753,41016.0
2022-11-08 15:00:00,77.51,77.89,77.51,77.72,36276.0,76.4556,76.8304,76.4556,76.6627,36276.0
2022-11-08 15:30:00,77.76,78.25,77.52,77.59,112016.0,76.7022,77.1855,76.4654,76.5345,112016.0
2022-11-09 09:30:00,77.28,77.82,77.21,77.76,8120.0,76.2287,76.7614,76.1597,76.7022,8120.0
2022-11-09 10:00:00,77.66,78.32,77.44,78.07,29020.0,76.6035,77.2546,76.3865,77.008,29020.0
2022-11-09 10:30:00,77.83,78.17,77.38,77.49,46796.0,76.7712,77.1066,76.3273,76.4358,46796.0
2022-11-09 11:00:00,77.33,77.7,77.33,77.65,6612.0,76.278,76.643,76.278,76.5937,6612.0
2022-11-09 11:30:00,77.54,77.7,77.32,77.44,7928.0,76.4852,76.643,76.2682,76.3865,7928.0
2022-11-09 12:00:00,77.28,77.34,76.99,77.02,8612.0,76.2287,76.2879,75.9427,75.9722,8612.0
2022-11-09 12:30:00,77.25,77.51,77.24,77.51,14400.0,76.1991,76.4556,76.1892,76.4556,14400.0
2022-11-09 13:00:00,77.36,77.53,77.25,77.41,23024.0,76.3076,76.4753,76.1991,76.3569,23024.0
2022-11-09 13:30:00,77.44,77.45,77.22,77.34,61912.0,76.3865,76.3964,76.1695,76.2879,61912.0
2022-11-09 14:00:00,77.41,77.58,77.29,77.52,22300.0,76.3569,76.5246,76.2386,76.4654,22300.0
2022-11-09 14:30:00,77.52,77.52,76.88,77.39,131676.0,76.4654,76.4654,75.8341,76.3372,131676.0
2022-11-09 15:00:00,77.36,78.25,77.36,78.2,67848.0,76.3076,77.1855,76.3076,77.1362,67848.0
2022-11-09 15:30:00,78.19,78.42,77.89,78.32,313388.0,77.1263,77.3532,76.8304,77.2546,313388.0
2022-11-10 09:30:00,81.62,82.95,81.53,82.95,32396.0,80.5861,81.8992,80.4972,81.8992,32396.0
2022-11-10 10:00:00,82.83,83.01,82.02,82.72,44932.0,81.7808,81.9585,80.981,81.6722,44932.0
2022-11-10 10:30:00,82.91,82.91,82.14,82.67,38848.0,81.8598,81.8598,81.0995,81.6228,38848.0
2022-11-10 11:00:00,82.61,82.61,82.24,82.45,38524.0,81.5636,81.5636,81.1982,81.4056,38524.0
2022-11-10 11:30:00,82.48,82.7,82.36,82.49,121012.0,81.4352,81.6524,81.3167,81.4451,121012.0
2022-11-10 12:00:00,82.49,82.56,82.2,82.2,42164.0,81.4451,81.5142,81.1587,81.1587,42164.0
2022-11-10 12:30:00,82.22,82.22,81.62,81.69,13652.0,81.1785,81.1785,80.5861,80.6552,13652.0
2022-11-10 13:00:00,81.74,82.44,81.67,82.36,18100.0,80.7046,81.3957,80.6355,81.3167,18100.0
2022-11-10 13:30:00,82.42,82.61,82.39,82.48,41116.0,81.376,81.5636,81.3463,81.4352,41116.0
2022-11-10 14:00:00,82.5,82.64,82.41,82.52,151232.0,81.4549,81.5932,81.3661,81.4747,151232.0
2022-11-10 14:30:00,82.5,83.32,82.39,83.32,109816.0,81.4549,82.2646,81.3463,82.2646,109816.0
2022-11-10 15:00:00,83.35,83.74,83.19,83.66,43848.0,82.2942,82.6792,82.1362,82.6003,43848.0
2022-11-10 15:30:00,83.71,84.38,83.71,84.25,176040.0,82.6496,83.3111,82.6496,83.1828,176040.0
2022-11-11 09:30:00,84.2,87.66,84.17,87.66,71208.0,83.1334,86.5496,83.1038,86.5496,71208.0
2022-11-11 10:00:00,87.47,89.85,87.42,89.8,131600.0,86.362,88.7118,86.3126,88.6625,131600.0
2022-11-11 10:30:00,89.58,90.33,88.97,90.23,56876.0,88.4453,89.1858,87.843,89.087,56876.0
2022-11-11 11:00:00,90.28,90.63,89.06,89.44,59096.0,89.1364,89.482,87.9318,88.307,59096.0
2022-11-11 11:30:00,89.23,89.24,88.26,89.04,85064.0,88.0997,88.1096,87.142,87.9121,85064.0
2022-11-11 12:00:00,88.96,88.96,87.95,88.07,60232.0,87.8331,87.8331,86.8359,86.9544,60232.0
2022-11-11 12:30:00,88.02,88.1,87.64,87.76,80368.0,86.905,86.984,86.5298,86.6483,80368.0
2022-11-11 13:00:00,87.88,87.98,87.67,87.83,82352.0,86.7668,86.8655,86.5595,86.7174,82352.0
2022-11-11 13:30:00,87.89,87.97,87.57,87.84,67068.0,86.7767,86.8557,86.4607,86.7273,67068.0
2022-11-11 14:00:00,87.9,87.94,87.61,87.85,34752.0,86.7865,86.826,86.5002,86.7372,34752.0
2022-11-11 14:30:00,87.89,87.91,87.69,87.69,40472.0,86.7767,86.7964,86.5792,86.5792,40472.0
2022-11-11 15:00:00,87.68,87.68,86.98,87.31,40152.0,86.5693,86.5693,85.8782,86.204,40152.0
2022-11-11 15:30:00,87.31,87.73,87.07,87.49,159940.0,86.204,86.6187,85.9671,86.3817,159940.0
2022-11-14 09:30:00,86.48,86.64,85.57,86.21,19356.0,85.3845,85.5425,84.4861,85.1179,19356.0
2022-11-14 10:00:00,86.41,87.28,86.41,86.89,31772.0,85.3154,86.1744,85.3154,85.7893,31772.0
2022-11-14 10:30:00,86.87,87.13,86.53,86.74,25932.0,85.7696,86.0263,85.4339,85.6412,25932.0
2022-11-14 11:00:00,86.78,86.78,85.95,86.26,24212.0,85.6807,85.6807,84.8612,85.1673,24212.0
2022-11-14 11:30:00,86.38,86.98,86.35,86.83,21600.0,85.2858,85.8782,85.2562,85.7301,21600.0
2022-11-14 12:00:00,86.92,87.17,86.69,86.8,11600.0,85.819,86.0658,85.5919,85.7005,11600.0
2022-11-14 12:30:00,86.91,87.3,86.91,87.21,18096.0,85.8091,86.1941,85.8091,86.1053,18096.0
2022-11-14 13:00:00,87.13,87.54,87.13,87.54,15672.0,86.0263,86.4311,86.0263,86.4311,15672.0
2022-11-14 13:30:00,87.5,87.59,87.33,87.59,22116.0,86.3916,86.4805,86.2238,86.4805,22116.0
2022-11-14 14:00:00,87.59,87.78,87.56,87.73,18404.0,86.4805,86.6681,86.4508,86.6187,18404.0
2022-11-14 14:30:00,87.8,87.8,87.29,87.51,23668.0,86.6878,86.6878,86.1843,86.4015,23668.0
2022-11-14 15:00:00,87.61,87.67,86.99,86.99,19452.0,86.5002,86.5595,85.8881,85.8881,19452.0
2022-11-14 15:30:00,86.97,87.01,86.25,86.33,95312.0,85.8683,85.9078,85.1574,85.2364,95312.0
2022-11-15 09:30:00,87.67,88.83,87.18,87.68,52936.0,86.5595,87.7048,86.0757,86.5693,52936.0
2022-11-15 10:00:00,88.21,88.66,87.97,88.17,13632.0,87.0926,87.5369,86.8557,87.0531,13632.0
2022-11-15 10:30:00,88.26,88.32,87.72,88.28,31148.0,87.142,87.2012,86.6088,87.1617,31148.0
2022-11-15 11:00:00,88.34,88.42,88.04,88.32,42668.0,87.221,87.3,86.9248,87.2012,42668.0
2022-11-15 11:30:00,88.33,88.68,88.2,88.64,25204.0,87.2111,87.5567,87.0827,87.5172,25204.0
2022-11-15 12:00:00,88.47,89.0,88.41,89.0,35268.0,87.3493,87.8726,87.2901,87.8726,35268.0
2022-11-15 12:30:00,89.08,89.39,89.01,89.39,28400.0,87.9516,88.2577,87.8825,88.2577,28400.0
2022-11-15 13:00:00,89.31,89.39,87.58,87.58,63480.0,88.1787,88.2577,86.4706,86.4706,63480.0
2022-11-15 13:30:00,87.66,87.87,87.31,87.87,20660.0,86.5496,86.7569,86.204,86.7569,20660.0
2022-11-15 14:00:00,87.69,88.62,87.41,88.57,11400.0,86.5792,87.4974,86.3027,87.4481,11400.0
2022-11-15 14:30:00,88.42,89.01,88.33,88.87,22400.0,87.3,87.8825,87.2111,87.7443,22400.0
2022-11-15 15:00:00,89.05,89.08,88.45,88.47,75832.0,87.922,87.9516,87.3296,87.3493,75832.0
2022-11-15 15:30:00,88.4,88.62,87.89,88.11,64072.0,87.2802,87.4974,86.7767,86.9939,64072.0
2022-11-16 09:30:00,88.06,88.06,86.01,86.83,14552.0,86.9445,86.9445,84.9205,85.7301,14552.0
2022-11-16 10:00:00,87.17,87.17,86.33,86.33,10172.0,86.0658,86.0658,85.2364,85.2364,10172.0
2022-11-16 10:30:00,86.31,86.93,86.3,86.78,15600.0,85.2167,85.8288,85.2068,85.6807,15600.0
2022-11-16 11:00:00,86.66,87.02,86.66,86.9,12800.0,85.5622,85.9177,85.5622,85.7992,12800.0
2022-11-16 11:30:00,86.94,87.03,86.5,86.6,12292.0,85.8387,85.9276,85.4043,85.503,12292.0
2022-11-16 12:00:00,86.34,87.02,86.34,87.02,9200.0,85.2463,85.9177,85.2463,85.9177,9200.0
2022-11-16 12:30:00,86.96,87.47,86.91,87.37,12504.0,85.8584,86.362,85.8091,86.2633,12504.0
2022-11-16 13:00:00,87.23,87.79,87.23,87.7,18000.0,86.125,86.6779,86.125,86.5891,18000.0
2022-11-16 13:30:00,87.71,87.84,87.43,87.45,22016.0,86.5989,86.7273,86.3225,86.3422,22016.0
2022-11-16 14:00:00,87.6,87.72,87.27,87.33,27200.0,86.4903,86.6088,86.1645,86.2238,27200.0
2022-11-16 14:30:00,87.31,87.31,87.01,87.21,16000.0,86.204,86.204,85.9078,86.1053,16000.0
2022-11-16 15:00:00,87.27,87.5,87.04,87.39,41172.0,86.1645,86.3916,85.9374,86.283,41172.0
2022-11-16 15:30:00,87.39,87.4,86.86,87.18,199944.0,86.283,86.2929,85.7597,86.0757,199944.0
2022-11-17 09:30:00,85.9,85.9,84.37,84.49,19628.0,84.8119,84.8119,83.3013,83.4197,19628.0
2022-11-17 10:00:00,84.46,84.89,84.46,84.57,14000.0,83.3901,83.8147,83.3901,83.4987,14000.0
2022-11-17 10:30:00,84.41,84.41,83.94,84.21,10152.0,83.3408,83.3408,82.8767,83.1433,10152.0
2022-11-17 11:00:00,84.23,84.23,83.8,84.19,20648.0,83.163,83.163,82.7385,83.1235,20648.0
2022-11-17 11:30:00,84.22,84.38,83.89,84.1,49356.0,83.1532,83.3111,82.8273,83.0347,49356.0
2022-11-17 12:00:00,84.21,84.75,84.12,84.12,105168.0,83.1433,83.6764,83.0544,83.0544,105168.0
2022-11-17 12:30:00,84.11,84.33,83.7,84.05,48768.0,83.0446,83.2618,82.6397,82.9853,48768.0
2022-11-17 13:00:00,84.05,84.17,83.63,83.78,73424.0,82.9853,83.1038,82.5706,82.7187,73424.0
2022-11-17 13:30:00,83.81,84.01,83.51,83.75,84832.0,82.7484,82.9458,82.4522,82.6891,84832.0
2022-11-17 14:00:00,83.75,83.86,83.47,83.63,61416.0,82.6891,82.7977,82.4127,82.5706,61416.0
2022-11-17 14:30:00,83.59,83.61,82.96,83.03,44016.0,82.5311,82.5509,81.9091,81.9782,44016.0
2022-11-17 15:00:00,82.96,82.96,82.31,82.41,52184.0,81.9091,81.9091,81.2674,81.3661,52184.0
2022-11-17 15:30:00,82.44,83.09,82.13,82.99,145296.0,81.3957,82.0375,81.0896,81.9387,145296.0
2022-11-18 09:30:00,83.94,84.04,83.02,83.79,29996.0,82.8767,82.9754,81.9684,82.7286,29996.0
2022-11-18 10:00:00,83.65,83.73,83.03,83.03,14524.0,82.5904,82.6694,81.9782,81.9782,14524.0
2022-11-18 10:30:00,83.37,83.38,82.92,82.92,15200.0,82.3139,82.3238,81.8696,81.8696,15200.0
2022-11-18 11:00:00,82.74,82.93,82.61,82.72,13200.0,81.6919,81.8795,81.5636,81.6722,13200.0
2022-11-18 11:30:00,82.88,82.89,82.43,82.56,13768.0,81.8301,81.84,81.3858,81.5142,13768.0
2022-11-18 12:00:00,82.78,82.78,82.21,82.52,8856.0,81.7314,81.7314,81.1686,81.4747,8856.0
2022-11-18 12:30:00,82.71,83.07,82.7,82.8,6048.0,81.6623,82.0177,81.6524,81.7511,6048.0
2022-11-18 13:00:00,82.69,82.93,82.6,82.93,23272.0,81.6425,81.8795,81.5537,81.8795,23272.0
2022-11-18 13:30:00,82.91,82.91,82.42,82.58,15876.0,81.8598,81.8598,81.376,81.5339,15876.0
2022-11-18 14:00:00,82.75,82.76,82.55,82.55,20012.0,81.7018,81.7117,81.5043,81.5043,20012.0
2022-11-18 14:30:00,82.5,82.51,82.17,82.29,36724.0,81.4549,81.4648,81.1291,81.2476,36724.0
2022-11-18 15:00:00,82.28,82.55,82.24,82.39,53552.0,81.2377,81.5043,81.1982,81.3463,53552.0
2022-11-18 15:30:00,82.49,82.55,82.05,82.14,185044.0,81.4451,81.5043,81.0106,81.0995,185044.0
2022-11-21 09:30:00,81.69,82.43,80.89,82.12,35352.0,80.6552,81.3858,79.8653,81.0798,35352.0
2022-11-21 10:00:00,82.18,82.37,81.88,82.14,33996.0,81.139,81.3266,80.8428,81.0995,33996.0
2022-11-21 10:30:00,82.05,82.77,81.83,82.71,9360.0,81.0106,81.7215,80.7934,81.6623,9360.0
2022-11-21 11:00:00,82.68,83.25,82.68,83.07,12400.0,81.6327,82.1954,81.6327,82.0177,12400.0
2022-11-21 11:30:00,83.1,83.31,82.79,82.79,17220.0,82.0473,82.2547,81.7413,81.7413,17220.0
2022-11-21 12:00:00,82.92,83.11,82.77,83.11,14048.0,81.8696,82.0572,81.7215,82.0572,14048.0
2022-11-21 12:30:00,83.15,83.24,82.56,82.61,32116.0,82.0967,82.1856,81.5142,81.5636,32116.0
2022-11-21 13:00:00,82.6,83.0,82.58,82.97,7616.0,81.5537,81.9486,81.5339,81.919,7616.0
2022-11-21 13:30:00,83.0,83.21,82.99,83.05,20564.0,81.9486,82.156,81.9387,81.998,20564.0
2022-11-21 14:00:00,83.1,83.26,83.02,83.16,22200.0,82.0473,82.2053,81.9684,82.1066,22200.0
2022-11-21 14:30:00,83.11,83.26,83.1,83.18,21012.0,82.0572,82.2053,82.0473,82.1263,21012.0
2022-11-21 15:00:00,83.17,83.27,83.11,83.11,12800.0,82.1165,82.2152,82.0572,82.0572,12800.0
2022-11-21 15:30:00,83.14,83.37,82.98,83.01,67636.0,82.0868,82.3139,81.9289,81.9585,67636.0
2022-11-22 09:30:00,83.46,83.6,82.77,82.77,11180.0,82.4028,82.541,81.7215,81.7215,11180.0
2022-11-22 10:00:00,82.87,83.11,82.58,83.04,11560.0,81.8203,82.0572,81.5339,81.9881,11560.0
2022-11-22 10:30:00,83.17,83.36,82.44,83.01,20088.0,82.1165,82.3041,81.3957,81.9585,20088.0
2022-11-22 11:00:00,83.06,83.25,83.05,83.15,10800.0,82.0079,82.1954,81.998,82.0967,10800.0
2022-11-22 11:30:00,82.98,83.0,82.58,82.65,9692.0,81.9289,81.9486,81.5339,81.603,9692.0
2022-11-22 12:00:00,82.76,82.93,82.42,82.42,8912.0,81.7117,81.8795,81.376,81.376,8912.0
2022-11-22 12:30:00,82.42,82.66,82.33,82.33,15244.0,81.376,81.6129,81.2871,81.2871,15244.0
2022-11-22 13:00:00,82.27,82.72,82.27,82.7,6400.0,81.2279,81.6722,81.2279,81.6524,6400.0
2022-11-22 13:30:00,82.86,83.11,82.74,83.02,6800.0,81.8104,82.0572,81.6919,81.9684,6800.0
2022-11-22 14:00:00,83.15,83.16,82.83,83.06,7772.0,82.0967,82.1066,81.7808,82.0079,7772.0
2022-11-22 14:30:00,83.02,83.39,82.98,83.19,10800.0,81.9684,82.3337,81.9289,82.1362,10800.0
2022-11-22 15:00:00,83.15,83.44,83.15,83.19,46768.0,82.0967,82.383,82.0967,82.1362,46768.0
2022-11-22 15:30:00,83.19,83.27,82.83,83.14,134416.0,82.1362,82.2152,81.7808,82.0868,134416.0
2022-11-23 09:30:00,83.43,83.87,82.69,82.91,19132.0,82.3732,82.8076,81.6425,81.8598,19132.0
2022-11-23 10:00:00,83.52,83.74,82.92,83.49,6400.0,82.462,82.6792,81.8696,82.4324,6400.0
2022-11-23 10:30:00,83.66,84.2,83.45,84.0,12000.0,82.6003,83.1334,82.3929,82.9359,12000.0
2022-11-23 11:00:00,83.93,84.08,83.83,83.86,18504.0,82.8668,83.0149,82.7681,82.7977,18504.0
2022-11-23 11:30:00,83.76,83.86,83.31,83.4,7200.0,82.699,82.7977,82.2547,82.3435,7200.0
2022-11-23 12:00:00,83.48,83.67,83.48,83.56,2400.0,82.4225,82.6101,82.4225,82.5015,2400.0
2022-11-23 12:30:00,83.57,83.61,83.23,83.33,4740.0,82.5114,82.5509,82.1757,82.2744,4740.0
2022-11-23 13:00:00,83.42,83.63,83.42,83.63,2800.0,82.3633,82.5706,82.3633,82.5706,2800.0
2022-11-23 13:30:00,83.64,83.73,83.62,83.62,4800.0,82.5805,82.6694,82.5608,82.5608,4800.0
2022-11-23 14:00:00,83.72,84.5,83.66,84.5,44536.0,82.6595,83.4296,82.6003,83.4296,44536.0
2022-11-23 14:30:00,84.33,84.43,84.07,84.35,21064.0,83.2618,83.3605,83.0051,83.2815,21064.0
2022-11-23 15:00:00,84.28,84.4,84.15,84.36,19228.0,83.2124,83.3309,83.084,83.2914,19228.0
2022-11-23 15:30:00,84.22,84.28,84.04,84.16,54172.0,83.1532,83.2124,82.9754,83.0939,54172.0
2022-11-25 09:30:00,83.8,85.78,83.69,84.1,31540.0,82.7385,84.6934,82.6299,83.0347,31540.0
2022-11-25 10:00:00,84.15,84.36,83.88,83.88,30564.0,83.084,83.2914,82.8175,82.8175,30564.0
2022-11-25 10:30:00,83.92,84.1,83.71,84.1,23936.0,82.857,83.0347,82.6496,83.0347,23936.0
2022-11-25 11:00:00,84.08,84.16,83.81,84.01,66140.0,83.0149,83.0939,82.7484,82.9458,66140.0
2022-11-25 11:30:00,84.08,84.18,83.95,84.02,14636.0,83.0149,83.1137,82.8866,82.9557,14636.0
2022-11-25 12:00:00,83.95,84.14,83.89,83.97,23132.0,82.8866,83.0742,82.8273,82.9063,23132.0
2022-11-25 12:30:00,83.92,84.74,83.79,84.74,42028.0,82.857,83.6666,82.7286,83.6666,42028.0
2022-11-28 09:30:00,84.48,85.02,84.19,84.43,23280.0,83.4099,83.943,83.1235,83.3605,23280.0
2022-11-28 10:00:00,84.52,84.67,84.12,84.2,31752.0,83.4494,83.5975,83.0544,83.1334,31752.0
2022-11-28 10:30:00,84.27,84.31,83.89,83.97,16852.0,83.2025,83.242,82.8273,82.9063,16852.0
2022-11-28 11:00:00,83.97,84.35,83.86,83.97,12400.0,82.9063,83.2815,82.7977,82.9063,12400.0
2022-11-28 11:30:00,83.87,84.0,83.59,83.6,16836.0,82.8076,82.9359,82.5311,82.541,16836.0
2022-11-28 12:00:00,83.75,83.75,83.41,83.54,15092.0,82.6891,82.6891,82.3534,82.4818,15092.0
2022-11-28 12:30:00,83.52,83.63,83.2,83.2,46448.0,82.462,82.5706,82.1461,82.1461,46448.0
2022-11-28 13:00:00,83.25,83.56,83.21,83.49,23008.0,82.1954,82.5015,82.156,82.4324,23008.0
2022-11-28 13:30:00,83.5,83.5,83.18,83.27,9072.0,82.4423,82.4423,82.1263,82.2152,9072.0
2022-11-28 14:00:00,83.27,83.37,82.93,82.93,10612.0,82.2152,82.3139,81.8795,81.8795,10612.0
2022-11-28 14:30:00,83.11,83.25,82.96,82.96,29712.0,82.0572,82.1954,81.9091,81.9091,29712.0
2022-11-28 15:00:00,82.94,83.01,82.53,82.56,26400.0,81.8894,81.9585,81.4846,81.5142,26400.0
2022-11-28 15:30:00,82.56,82.76,82.21,82.6,218244.0,81.5142,81.7117,81.1686,81.5537,218244.0
2022-11-29 09:30:00,82.3,83.0,81.91,82.16,12356.0,81.2575,81.9486,80.8724,81.1193,12356.0
2022-11-29 10:00:00,82.17,82.51,82.04,82.44,14680.0,81.1291,81.4648,81.0008,81.3957,14680.0
2022-11-29 10:30:00,82.19,82.19,81.88,82.03,8504.0,81.1489,81.1489,80.8428,80.9909,8504.0
2022-11-29 11:00:00,82.0,82.0,81.48,81.54,5600.0,80.9613,80.9613,80.4479,80.5071,5600.0
2022-11-29 11:30:00,81.47,81.61,81.44,81.61,3676.0,80.438,80.5762,80.4084,80.5762,3676.0
2022-11-29 12:00:00,81.67,81.83,81.59,81.76,12624.0,80.6355,80.7934,80.5565,80.7243,12624.0
2022-11-29 12:30:00,81.87,82.05,81.76,81.93,4800.0,80.8329,81.0106,80.7243,80.8922,4800.0
2022-11-29 13:00:00,81.79,81.79,81.21,81.22,9600.0,80.7539,80.7539,80.1813,80.1912,9600.0
2022-11-29 13:30:00,81.33,81.63,81.3,81.47,19228.0,80.2998,80.596,80.2701,80.438,19228.0
2022-11-29 14:00:00,81.57,81.83,81.57,81.58,10400.0,80.5367,80.7934,80.5367,80.5466,10400.0
2022-11-29 14:30:00,81.56,81.56,81.38,81.48,20400.0,80.5269,80.5269,80.3491,80.4479,20400.0
2022-11-29 15:00:00,81.49,81.7,81.4,81.57,23072.0,80.4577,80.6651,80.3689,80.5367,23072.0
2022-11-29 15:30:00,81.55,82.02,81.55,81.77,108756.0,80.517,80.981,80.517,80.7342,108756.0
2022-11-30 09:30:00,81.74,84.41,81.18,83.44,58843.0,80.7046,83.3408,80.1517,82.383,58843.0
2022-11-30 10:00:00,83.36,83.36,81.94,82.09,78765.0,82.3041,82.3041,80.902,81.0501,78765.0
2022-11-30 10:30:00,82.12,82.13,81.27,82.03,48618.0,81.0798,81.0896,80.2405,80.9909,48618.0
2022-11-30 11:00:00,82.03,82.61,81.87,82.4,52166.0,80.9909,81.5636,80.8329,81.3562,52166.0
2022-11-30 11:30:00,82.47,82.66,82.32,82.46,27595.0,81.4253,81.6129,81.2772,81.4155,27595.0
2022-11-30 12:00:00,82.45,82.67,81.71,81.98,35265.0,81.4056,81.6228,80.675,80.9415,35265.0
2022-11-30 12:30:00,81.95,82.06,81.67,81.8,26510.0,80.9119,81.0205,80.6355,80.7638,26510.0
2022-11-30 13:00:00,81.79,82.12,81.71,81.81,19603.0,80.7539,81.0798,80.675,80.7737,19603.0
2022-11-30 13:30:00,81.78,83.52,81.66,83.43,31534.0,80.7441,82.462,80.6256,82.3732,31534.0
2022-11-30 14:00:00,83.49,84.53,83.43,84.23,30932.0,82.4324,83.4592,82.3732,83.163,30932.0
2022-11-30 14:30:00,84.17,84.22,83.65,84.01,54153.0,83.1038,83.1532,82.5904,82.9458,54153.0
2022-11-30 15:00:00,83.96,84.66,83.86,84.59,60025.0,82.8965,83.5876,82.7977,83.5185,60025.0
2022-11-30 15:30:00,84.58,85.39,84.52,85.06,346950.0,83.5086,84.3083,83.4494,83.9825,346950.0
2022-12-01 09:30:00,85.11,85.86,84.11,85.21,102667.0,84.0319,84.7724,83.0446,84.1306,102667.0
2022-12-01 10:00:00,85.3,85.76,84.63,84.63,38474.0,84.2195,84.6737,83.558,83.558,38474.0
2022-12-01 10:30:00,84.63,85.54,84.38,85.5,22321.0,83.558,84.4564,83.3111,84.4169,22321.0
2022-12-01 11:00:00,85.5,85.9,85.36,85.6,25806.0,84.4169,84.8119,84.2787,84.5157,25806.0
2022-12-01 11:30:00,85.65,86.23,85.65,86.15,16045.0,84.565,85.1377,84.565,85.0587,16045.0
2022-12-01 12:00:00,86.15,86.22,85.63,86.16,14873.0,85.0587,85.1278,84.5453,85.0686,14873.0
2022-12-01 12:30:00,86.24,86.35,85.97,86.18,13471.0,85.1476,85.2562,84.881,85.0883,13471.0
2022-12-01 13:00:00,86.24,86.59,86.09,86.32,19254.0,85.1476,85.4931,84.9995,85.2266,19254.0
2022-12-01 13:30:00,86.3,86.51,86.22,86.27,14886.0,85.2068,85.4141,85.1278,85.1772,14886.0
2022-12-01 14:00:00,86.24,86.28,85.85,85.9,27468.0,85.1476,85.1871,84.7625,84.8119,27468.0
2022-12-01 14:30:00,85.86,86.02,85.75,85.97,22133.0,84.7724,84.9304,84.6638,84.881,22133.0
2022-12-01 15:00:00,85.95,86.31,85.94,86.15,31392.0,84.8612,85.2167,84.8514,85.0587,31392.0
2022-12-01 15:30:00,86.18,86.69,86.16,86.39,109773.0,85.0883,85.5919,85.0686,85.2957,109773.0
2022-12-02 09:30:00,84.4,85.9,83.66,84.95,15691.0,83.3309,84.8119,82.6003,83.8739,15691.0
2022-12-02 10:00:00,84.98,85.84,84.98,85.21,7673.0,83.9035,84.7526,83.9035,84.1306,7673.0
2022-12-02 10:30:00,85.13,85.74,85.1,85.55,9403.0,84.0516,84.6539,84.022,84.4663,9403.0
2022-12-02 11:00:00,85.46,85.86,85.28,85.86,5957.0,84.3775,84.7724,84.1997,84.7724,5957.0
2022-12-02 11:30:00,85.71,86.12,85.64,85.93,7607.0,84.6243,85.0291,84.5552,84.8415,7607.0
2022-12-02 12:00:00,85.94,86.39,85.89,86.0,5832.0,84.8514,85.2957,84.802,84.9106,5832.0
2022-12-02 12:30:00,86.03,86.03,85.49,85.5,6937.0,84.9402,84.9402,84.4071,84.4169,6937.0
2022-12-02 13:00:00,85.44,85.48,84.9,85.05,11215.0,84.3577,84.3972,83.8245,83.9726,11215.0
2022-12-02 13:30:00,85.05,85.29,84.99,85.13,8174.0,83.9726,84.2096,83.9134,84.0516,8174.0
2022-12-02 14:00:00,85.19,85.44,85.05,85.15,8940.0,84.1109,84.3577,83.9726,84.0714,8940.0
2022-12-02 14:30:00,85.04,85.44,85.02,85.42,10307.0,83.9628,84.3577,83.943,84.338,10307.0
2022-12-02 15:00:00,85.45,85.71,85.07,85.17,22475.0,84.3676,84.6243,83.9924,84.0911,22475.0
2022-12-02 15:30:00,85.24,85.25,84.52,84.71,83925.0,84.1602,84.1701,83.4494,83.637,83925.0
2022-12-05 09:30:00,83.18,83.18,81.13,81.13,41650.0,82.1263,82.1263,80.1023,80.1023,41650.0
2022-12-05 10:00:00,81.07,81.64,80.63,81.54,37984.0,80.0431,80.6058,79.6086,80.5071,37984.0
2022-12-05 10:30:00,81.44,82.29,81.43,82.08,12494.0,80.4084,81.2476,80.3985,81.0403,12494.0
2022-12-05 11:00:00,82.14,82.52,82.14,82.28,12037.0,81.0995,81.4747,81.0995,81.2377,12037.0
2022-12-05 11:30:00,82.24,82.49,81.89,82.29,22149.0,81.1982,81.4451,80.8527,81.2476,22149.0
2022-12-05 12:00:00,82.28,82.62,82.11,82.44,9358.0,81.2377,81.5734,81.0699,81.3957,9358.0
2022-12-05 12:30:00,82.44,82.46,82.19,82.36,12343.0,81.3957,81.4155,81.1489,81.3167,12343.0
2022-12-05 13:00:00,82.41,82.85,82.33,82.85,19741.0,81.3661,81.8005,81.2871,81.8005,19741.0
2022-12-05 13:30:00,82.79,83.03,82.48,82.5,16965.0,81.7413,81.9782,81.4352,81.4549,16965.0
2022-12-05 14:00:00,82.5,82.5,82.27,82.29,11231.0,81.4549,81.4549,81.2279,81.2476,11231.0
2022-12-05 14:30:00,82.38,82.58,82.22,82.56,5956.0,81.3365,81.5339,81.1785,81.5142,5956.0
2022-12-05 15:00:00,82.59,82.59,82.09,82.23,16992.0,81.5438,81.5438,81.0501,81.1884,16992.0
2022-12-05 15:30:00,82.21,82.81,82.2,82.61,123164.0,81.1686,81.761,81.1587,81.5636,123164.0
2022-12-06 09:30:00,82.24,82.8,81.87,81.89,15947.0,81.1982,81.7511,80.8329,80.8527,15947.0
2022-12-06 10:00:00,81.89,82.25,81.45,81.71,12821.0,80.8527,81.2081,80.4182,80.675,12821.0
2022-12-06 10:30:00,81.66,81.82,81.47,81.54,10168.0,80.6256,80.7836,80.438,80.5071,10168.0
2022-12-06 11:00:00,81.51,81.78,81.42,81.54,13073.0,80.4775,80.7441,80.3886,80.5071,13073.0
2022-12-06 11:30:00,81.6,81.68,81.28,81.49,14588.0,80.5663,80.6453,80.2504,80.4577,14588.0
2022-12-06 12:00:00,81.44,81.65,81.01,81.17,16125.0,80.4084,80.6157,79.9838,80.1418,16125.0
2022-12-06 12:30:00,81.17,81.3,80.75,80.78,11545.0,80.1418,80.2701,79.7271,79.7567,11545.0
2022-12-06 13:00:00,80.85,80.85,79.81,79.94,42189.0,79.8258,79.8258,78.799,78.9274,42189.0
2022-12-06 13:30:00,79.91,80.26,79.86,80.26,67060.0,78.8978,79.2433,78.8484,79.2433,67060.0
2022-12-06 14:00:00,80.29,80.29,79.53,79.56,8708.0,79.2729,79.2729,78.5226,78.5522,8708.0
2022-12-06 14:30:00,79.52,80.18,79.43,80.13,22253.0,78.5127,79.1643,78.4238,79.115,22253.0
2022-12-06 15:00:00,80.14,80.29,79.83,79.93,14810.0,79.1248,79.2729,78.8188,78.9175,14810.0
2022-12-06 15:30:00,79.96,80.73,79.96,80.68,91328.0,78.9471,79.7074,78.9471,79.658,91328.0
2022-12-07 09:30:00,80.91,82.01,80.36,80.47,35598.0,79.8851,80.9712,79.3421,79.4507,35598.0
2022-12-07 10:00:00,80.43,81.05,80.39,80.75,20006.0,79.4112,80.0233,79.3717,79.7271,20006.0
2022-12-07 10:30:00,80.76,81.51,80.52,81.42,23909.0,79.737,80.4775,79.5,80.3886,23909.0
2022-12-07 11:00:00,81.36,81.46,80.75,80.77,12590.0,80.3294,80.4281,79.7271,79.7469,12590.0
2022-12-07 11:30:00,80.91,81.13,80.64,81.11,7150.0,79.8851,80.1023,79.6185,80.0826,7150.0
2022-12-07 12:00:00,81.02,81.02,80.55,80.83,3861.0,79.9937,79.9937,79.5296,79.8061,3861.0
2022-12-07 12:30:00,80.89,81.14,80.68,81.0,5100.0,79.8653,80.1122,79.658,79.9739,5100.0
2022-12-07 13:00:00,80.95,81.15,80.91,81.14,2800.0,79.9246,80.122,79.8851,80.1122,2800.0
2022-12-07 13:30:00,81.05,81.09,80.9,80.97,5631.0,80.0233,80.0628,79.8752,79.9443,5631.0
2022-12-07 14:00:00,80.96,80.96,80.66,80.87,11428.0,79.9345,79.9345,79.6383,79.8456,11428.0
2022-12-07 14:30:00,80.84,81.02,80.53,80.61,14993.0,79.816,79.9937,79.5099,79.5889,14993.0
2022-12-07 15:00:00,80.54,80.7,80.3,80.57,30743.0,79.5198,79.6777,79.2828,79.5494,30743.0
2022-12-07 15:30:00,80.58,80.84,80.42,80.67,81331.0,79.5593,79.816,79.4013,79.6481,81331.0
2022-12-08 09:30:00,80.67,81.67,79.87,81.67,23706.0,79.6481,80.6355,78.8583,80.6355,23706.0
2022-12-08 10:00:00,81.82,82.35,81.65,82.35,13210.0,80.7836,81.3068,80.6157,81.3068,13210.0
2022-12-08 10:30:00,82.42,82.49,81.97,82.31,26309.0,81.376,81.4451,80.9317,81.2674,26309.0
2022-12-08 11:00:00,82.3,82.39,81.16,81.58,26265.0,81.2575,81.3463,80.1319,80.5466,26265.0
2022-12-08 11:30:00,81.53,81.74,81.35,81.55,18746.0,80.4972,80.7046,80.3195,80.517,18746.0
2022-12-08 12:00:00,81.58,81.85,81.51,81.66,6141.0,80.5466,80.8132,80.4775,80.6256,6141.0
2022-12-08 12:30:00,81.71,82.01,81.57,81.78,9862.0,80.675,80.9712,80.5367,80.7441,9862.0
2022-12-08 13:00:00,81.81,81.88,81.48,81.73,35557.0,80.7737,80.8428,80.4479,80.6947,35557.0
2022-12-08 13:30:00,81.74,81.96,81.58,81.62,67048.0,80.7046,80.9218,80.5466,80.5861,67048.0
2022-12-08 14:00:00,81.57,81.61,81.0,81.3,94885.0,80.5367,80.5762,79.9739,80.2701,94885.0
2022-12-08 14:30:00,81.31,81.47,81.16,81.21,54350.0,80.28,80.438,80.1319,80.1813,54350.0
2022-12-08 15:00:00,81.23,81.58,81.17,81.58,62387.0,80.201,80.5466,80.1418,80.5466,62387.0
2022-12-08 15:30:00,81.6,82.08,81.3,81.91,146764.0,80.5663,81.0403,80.2701,80.8724,146764.0
2022-12-09 09:30:00,81.27,82.07,79.69,81.9,19686.0,80.2405,81.0304,78.6805,80.8625,19686.0
2022-12-09 10:00:00,82.13,82.32,81.16,81.4,18397.0,81.0896,81.2772,80.1319,80.3689,18397.0
2022-12-09 10:30:00,81.47,82.03,81.23,81.97,23829.0,80.438,80.9909,80.201,80.9317,23829.0
2022-12-09 11:00:00,81.97,81.97,81.1,81.11,16393.0,80.9317,80.9317,80.0727,80.0826,16393.0
2022-12-09 11:30:00,81.17,81.79,81.16,81.67,12819.0,80.1418,80.7539,80.1319,80.6355,12819.0
2022-12-09 12:00:00,81.69,81.69,81.22,81.32,14801.0,80.6552,80.6552,80.1912,80.2899,14801.0
2022-12-09 12:30:00,81.31,81.65,81.31,81.49,11061.0,80.28,80.6157,80.28,80.4577,11061.0
2022-12-09 13:00:00,81.47,81.48,80.9,81.32,12601.0,80.438,80.4479,79.8752,80.2899,12601.0
2022-12-09 13:30:00,81.28,81.4,81.08,81.1,20298.0,80.2504,80.3689,80.0529,80.0727,20298.0
2022-12-09 14:00:00,81.13,81.26,80.96,81.06,13322.0,80.1023,80.2307,79.9345,80.0332,13322.0
2022-12-09 14:30:00,81.07,81.38,81.02,81.16,15479.0,80.0431,80.3491,79.9937,80.1319,15479.0
2022-12-09 15:00:00,81.13,81.28,81.07,81.26,20584.0,80.1023,80.2504,80.0431,80.2307,20584.0
2022-12-09 15:30:00,81.21,81.29,80.64,80.71,74166.0,80.1813,80.2603,79.6185,79.6876,74166.0
2022-12-12 09:30:00,82.53,83.09,81.83,82.73,33159.0,81.4846,82.0375,80.7934,81.682,33159.0
2022-12-12 10:00:00,82.81,83.19,82.4,83.0,20760.0,81.761,82.1362,81.3562,81.9486,20760.0
2022-12-12 10:30:00,83.01,83.35,82.87,83.13,18843.0,81.9585,82.2942,81.8203,82.077,18843.0
2022-12-12 11:00:00,83.22,83.58,83.1,83.18,18646.0,82.1658,82.5213,82.0473,82.1263,18646.0
2022-12-12 11:30:00,83.23,83.61,83.23,83.49,20641.0,82.1757,82.5509,82.1757,82.4324,20641.0
2022-12-12 12:00:00,83.51,83.67,83.39,83.5,19566.0,82.4522,82.6101,82.3337,82.4423,19566.0
2022-12-12 12:30:00,83.48,83.53,82.98,83.09,13517.0,82.4225,82.4719,81.9289,82.0375,13517.0
2022-12-12 13:00:00,83.09,83.14,82.43,82.76,15870.0,82.0375,82.0868,81.3858,81.7117,15870.0
2022-12-12 13:30:00,82.76,83.07,82.67,82.71,24017.0,81.7117,82.0177,81.6228,81.6623,24017.0
2022-12-12 14:00:00,82.71,82.72,81.93,82.2,33661.0,81.6623,81.6722,80.8922,81.1587,33661.0
2022-12-12 14:30:00,82.18,82.33,81.97,82.23,40085.0,81.139,81.2871,80.9317,81.1884,40085.0
2022-12-12 15:00:00,82.26,83.0,82.1,82.91,49769.0,81.218,81.9486,81.06,81.8598,49769.0
2022-12-12 15:30:00,82.95,83.26,82.79,82.98,131544.0,81.8992,82.2053,81.7413,81.9289,131544.0
2022-12-13 09:30:00,86.58,88.49,86.35,87.7,72014.0,85.4833,87.3691,85.2562,86.5891,72014.0
2022-12-13 10:00:00,87.7,88.04,86.87,87.07,42331.0,86.5891,86.9248,85.7696,85.9671,42331.0
2022-12-13 10:30:00,87.25,87.55,86.47,87.1,27108.0,86.1448,86.441,85.3747,85.9967,27108.0
2022-12-13 11:00:00,87.2,87.54,86.97,87.21,20189.0,86.0954,86.4311,85.8683,86.1053,20189.0
2022-12-13 11:30:00,87.22,87.44,85.95,86.37,25442.0,86.1152,86.3324,84.8612,85.2759,25442.0
2022-12-13 12:00:00,86.29,86.66,85.7,85.98,44344.0,85.1969,85.5622,84.6144,84.8909,44344.0
2022-12-13 12:30:00,86.06,86.18,85.61,85.75,38015.0,84.9699,85.0883,84.5256,84.6638,38015.0
2022-12-13 13:00:00,85.75,86.34,85.64,86.28,24515.0,84.6638,85.2463,84.5552,85.1871,24515.0
2022-12-13 13:30:00,86.28,87.0,86.23,86.93,30854.0,85.1871,85.8979,85.1377,85.8288,30854.0
2022-12-13 14:00:00,86.93,87.15,86.88,87.03,22980.0,85.8288,86.046,85.7795,85.9276,22980.0
2022-12-13 14:30:00,87.15,87.77,87.14,87.36,29201.0,86.046,86.6582,86.0362,86.2534,29201.0
2022-12-13 15:00:00,87.36,87.36,86.48,87.23,42551.0,86.2534,86.2534,85.3845,86.125,42551.0
2022-12-13 15:30:00,87.3,87.74,86.92,87.03,107323.0,86.1941,86.6286,85.819,85.9276,107323.0
2022-12-14 09:30:00,86.98,87.66,86.25,87.29,24727.0,85.8782,86.5496,85.1574,86.1843,24727.0
2022-12-14 10:00:00,86.85,87.84,86.84,87.57,16996.0,85.7498,86.7273,85.74,86.4607,16996.0
2022-12-14 10:30:00,87.44,87.8,87.36,87.56,15047.0,86.3324,86.6878,86.2534,86.4508,15047.0
2022-12-14 11:00:00,87.56,87.67,87.26,87.35,10082.0,86.4508,86.5595,86.1546,86.2435,10082.0
2022-12-14 11:30:00,87.38,87.47,87.19,87.36,15025.0,86.2731,86.362,86.0855,86.2534,15025.0
2022-12-14 12:00:00,87.28,87.48,87.24,87.28,11414.0,86.1744,86.3719,86.1349,86.1744,11414.0
2022-12-14 12:30:00,87.31,87.36,87.21,87.25,21610.0,86.204,86.2534,86.1053,86.1448,21610.0
2022-12-14 13:00:00,87.3,87.43,87.21,87.4,11371.0,86.1941,86.3225,86.1053,86.2929,11371.0
2022-12-14 13:30:00,87.37,87.87,87.3,87.8,15404.0,86.2633,86.7569,86.1941,86.6878,15404.0
2022-12-14 14:00:00,87.69,87.72,86.23,86.72,58650.0,86.5792,86.6088,85.1377,85.6215,58650.0
2022-12-14 14:30:00,86.71,87.39,85.56,86.89,62523.0,85.6116,86.283,84.4762,85.7893,62523.0
2022-12-14 15:00:00,86.88,88.18,86.83,86.89,64288.0,85.7795,87.063,85.7301,85.7893,64288.0
2022-12-14 15:30:00,86.66,87.16,86.34,86.81,86120.0,85.5622,86.0559,85.2463,85.7103,86120.0
2022-12-15 09:30:00,85.21,85.99,84.61,84.7,28044.0,84.1306,84.9007,83.5382,83.6271,28044.0
2022-12-15 10:00:00,84.86,85.02,83.84,84.01,27729.0,83.7851,83.943,82.778,82.9458,27729.0
2022-12-15 10:30:00,83.98,84.43,83.85,83.97,11846.0,82.9162,83.3605,82.7878,82.9063,11846.0
2022-12-15 11:00:00,83.99,84.43,83.76,84.43,17944.0,82.9261,83.3605,82.699,83.3605,17944.0
2022-12-15 11:30:00,84.45,84.72,84.12,84.3,14891.0,83.3802,83.6468,83.0544,83.2321,14891.0
2022-12-15 12:00:00,84.32,84.63,84.32,84.58,21048.0,83.2519,83.558,83.2519,83.5086,21048.0
2022-12-15 12:30:00,84.58,84.62,84.16,84.31,9763.0,83.5086,83.5481,83.0939,83.242,9763.0
2022-12-15 13:00:00,84.27,84.5,84.16,84.34,17013.0,83.2025,83.4296,83.0939,83.2716,17013.0
2022-12-15 13:30:00,84.28,84.48,84.14,84.3,10601.0,83.2124,83.4099,83.0742,83.2321,10601.0
2022-12-15 14:00:00,84.27,84.42,84.18,84.36,11680.0,83.2025,83.3506,83.1137,83.2914,11680.0
2022-12-15 14:30:00,84.35,84.6,84.33,84.59,22292.0,83.2815,83.5283,83.2618,83.5185,22292.0
2022-12-15 15:00:00,84.59,84.71,84.26,84.56,27821.0,83.5185,83.637,83.1927,83.4889,27821.0
2022-12-15 15:30:00,84.52,84.7,84.08,84.2,107942.0,83.4494,83.6271,83.0149,83.1334,107942.0
2022-12-16 09:30:00,83.59,84.3,82.89,83.61,106190.0,82.5311,83.2321,81.84,82.5509,106190.0
2022-12-16 10:00:00,83.44,83.44,81.91,81.91,15407.0,82.383,82.383,80.8724,80.8724,15407.0
2022-12-16 10:30:00,81.88,82.68,81.73,82.56,34405.0,80.8428,81.6327,80.6947,81.5142,34405.0
2022-12-16 11:00:00,82.53,82.85,82.02,82.06,34793.0,81.4846,81.8005,80.981,81.0205,34793.0
2022-12-16 11:30:00,82.09,82.64,82.09,82.41,43456.0,81.0501,81.5932,81.0501,81.3661,43456.0
2022-12-16 12:00:00,82.42,82.57,81.93,82.09,24557.0,81.376,81.5241,80.8922,81.0501,24557.0
2022-12-16 12:30:00,82.07,82.4,81.79,81.93,19146.0,81.0304,81.3562,80.7539,80.8922,19146.0
2022-12-16 13:00:00,81.87,82.25,81.87,81.98,49732.0,80.8329,81.2081,80.8329,80.9415,49732.0
2022-12-16 13:30:00,81.98,82.13,81.5,81.53,15141.0,80.9415,81.0896,80.4676,80.4972,15141.0
2022-12-16 14:00:00,81.48,81.84,81.41,81.63,15713.0,80.4479,80.8033,80.3788,80.596,15713.0
2022-12-16 14:30:00,81.62,82.41,81.56,82.31,28966.0,80.5861,81.3661,80.5269,81.2674,28966.0
2022-12-16 15:00:00,82.28,82.62,82.05,82.45,87356.0,81.2377,81.5734,81.0106,81.4056,87356.0
2022-12-16 15:30:00,82.51,82.77,82.23,82.39,267067.0,81.4648,81.7215,81.1884,81.3463,267067.0
2022-12-19 09:30:00,81.82,82.7,80.9,81.01,31045.0,80.7836,81.6524,79.8752,79.9838,31045.0
2022-12-19 10:00:00,81.13,82.45,81.06,82.42,24235.0,80.1023,81.4056,80.0332,81.376,24235.0
2022-12-19 10:30:00,82.42,82.45,81.53,81.53,17216.0,81.376,81.4056,80.4972,80.4972,17216.0
2022-12-19 11:00:00,81.55,81.93,81.53,81.93,13543.0,80.517,80.8922,80.4972,80.8922,13543.0
2022-12-19 11:30:00,81.96,81.96,81.39,81.46,16556.0,80.9218,80.9218,80.359,80.4281,16556.0
2022-12-19 12:00:00,81.47,81.66,81.28,81.29,10155.0,80.438,80.6256,80.2504,80.2603,10155.0
2022-12-19 12:30:00,81.26,81.61,81.17,81.55,9679.0,80.2307,80.5762,80.1418,80.517,9679.0
2022-12-19 13:00:00,81.5,81.65,81.34,81.41,9108.0,80.4676,80.6157,80.3096,80.3788,9108.0
2022-12-19 13:30:00,81.4,81.44,81.05,81.07,13303.0,80.3689,80.4084,80.0233,80.0431,13303.0
2022-12-19 14:00:00,81.01,81.02,80.56,80.65,11198.0,79.9838,79.9937,79.5395,79.6284,11198.0
2022-12-19 14:30:00,80.65,80.84,80.33,80.49,16417.0,79.6284,79.816,79.3124,79.4704,16417.0
2022-12-19 15:00:00,80.47,80.74,80.35,80.63,20101.0,79.4507,79.7172,79.3322,79.6086,20101.0
2022-12-19 15:30:00,80.67,80.95,80.42,80.78,55065.0,79.6481,79.9246,79.4013,79.7567,55065.0
2022-12-20 09:30:00,80.71,81.62,79.5,80.25,25023.0,79.6876,80.5861,78.4929,79.2334,25023.0
2022-12-20 10:00:00,80.44,81.04,80.44,80.73,11608.0,79.421,80.0134,79.421,79.7074,11608.0
2022-12-20 10:30:00,80.88,81.51,80.76,81.13,22478.0,79.8555,80.4775,79.737,80.1023,22478.0
2022-12-20 11:00:00,81.23,81.24,80.31,80.5,12592.0,80.201,80.2109,79.2927,79.4803,12592.0
2022-12-20 11:30:00,80.59,81.05,80.49,81.05,7684.0,79.5691,80.0233,79.4704,80.0233,7684.0
2022-12-20 12:00:00,81.0,81.13,80.83,80.89,8979.0,79.9739,80.1023,79.8061,79.8653,8979.0
2022-12-20 12:30:00,80.82,81.03,80.77,81.02,10024.0,79.7962,80.0036,79.7469,79.9937,10024.0
2022-12-20 13:00:00,81.09,81.28,80.96,81.1,14584.0,80.0628,80.2504,79.9345,80.0727,14584.0
2022-12-20 13:30:00,81.11,81.39,80.95,80.98,18624.0,80.0826,80.359,79.9246,79.9542,18624.0
2022-12-20 14:00:00,80.98,81.27,80.84,80.97,20240.0,79.9542,80.2405,79.816,79.9443,20240.0
2022-12-20 14:30:00,80.97,81.04,80.68,80.76,12664.0,79.9443,80.0134,79.658,79.737,12664.0
2022-12-20 15:00:00,80.72,81.2,80.62,81.1,13562.0,79.6975,80.1714,79.5988,80.0727,13562.0
2022-12-20 15:30:00,81.14,81.35,80.94,81.07,57681.0,80.1122,80.3195,79.9147,80.0431,57681.0
2022-12-21 09:30:00,81.6,82.26,81.19,81.79,16015.0,80.5663,81.218,80.1615,80.7539,16015.0
2022-12-21 10:00:00,82.0,83.04,82.0,82.94,9832.0,80.9613,81.9881,80.9613,81.8894,9832.0
2022-12-21 10:30:00,83.07,83.55,82.96,83.33,11799.0,82.0177,82.4916,81.9091,82.2744,11799.0
2022-12-21 11:00:00,83.57,83.63,83.36,83.52,14156.0,82.5114,82.5706,82.3041,82.462,14156.0
2022-12-21 11:30:00,83.5,83.69,83.18,83.39,12041.0,82.4423,82.6299,82.1263,82.3337,12041.0
2022-12-21 12:00:00,83.44,83.51,83.18,83.22,7543.0,82.383,82.4522,82.1263,82.1658,7543.0
2022-12-21 12:30:00,83.29,83.47,82.96,83.04,20269.0,82.2349,82.4127,81.9091,81.9881,20269.0
2022-12-21 13:00:00,83.04,83.5,83.01,83.2,13088.0,81.9881,82.4423,81.9585,82.1461,13088.0
2022-12-21 13:30:00,83.25,83.44,83.18,83.23,8900.0,82.1954,82.383,82.1263,82.1757,8900.0
2022-12-21 14:00:00,83.31,83.57,83.27,83.29,12956.0,82.2547,82.5114,82.2152,82.2349,12956.0
2022-12-21 14:30:00,83.3,83.44,82.84,82.91,16060.0,82.2448,82.383,81.7906,81.8598,16060.0
2022-12-21 15:00:00,82.88,82.98,82.54,82.59,18129.0,81.8301,81.9289,81.4944,81.5438,18129.0
2022-12-21 15:30:00,82.58,83.22,82.45,83.14,74711.0,81.5339,82.1658,81.4056,82.0868,74711.0
2022-12-22 09:30:00,81.86,82.8,81.7,82.8,16153.0,80.8231,81.7511,80.6651,81.7511,16153.0
2022-12-22 10:00:00,82.84,82.84,82.37,82.58,9268.0,81.7906,81.7906,81.3266,81.5339,9268.0
2022-12-22 10:30:00,82.52,82.58,82.21,82.41,6596.0,81.4747,81.5339,81.1686,81.3661,6596.0
2022-12-22 11:00:00,82.3,82.42,82.01,82.09,11182.0,81.2575,81.376,80.9712,81.0501,11182.0
2022-12-22 11:30:00,82.01,82.01,81.67,81.67,10425.0,80.9712,80.9712,80.6355,80.6355,10425.0
2022-12-22 12:00:00,81.85,81.9,81.24,81.24,7886.0,80.8132,80.8625,80.2109,80.2109,7886.0
2022-12-22 12:30:00,81.45,81.45,81.17,81.31,6578.0,80.4182,80.4182,80.1418,80.28,6578.0
2022-12-22 13:00:00,81.34,81.45,80.9,81.43,14895.0,80.3096,80.4182,79.8752,80.3985,14895.0
2022-12-22 13:30:00,81.4,81.71,81.21,81.66,16153.0,80.3689,80.675,80.1813,80.6256,16153.0
2022-12-22 14:00:00,81.75,82.24,81.63,82.24,20030.0,80.7144,81.1982,80.596,81.1982,20030.0
2022-12-22 14:30:00,82.08,82.15,81.81,82.15,11607.0,81.0403,81.1094,80.7737,81.1094,11607.0
2022-12-22 15:00:00,82.12,82.6,82.02,82.6,15207.0,81.0798,81.5537,80.981,81.5537,15207.0
2022-12-22 15:30:00,82.62,83.03,82.48,82.99,48535.0,81.5734,81.9782,81.4352,81.9387,48535.0
2022-12-23 09:30:00,82.39,83.01,81.91,82.12,9505.0,81.3463,81.9585,80.8724,81.0798,9505.0
2022-12-23 10:00:00,82.31,82.75,82.04,82.5,8373.0,81.2674,81.7018,81.0008,81.4549,8373.0
2022-12-23 10:30:00,82.68,83.12,82.57,82.61,23067.0,81.6327,82.0671,81.5241,81.5636,23067.0
2022-12-23 11:00:00,82.54,82.77,82.32,82.49,14248.0,81.4944,81.7215,81.2772,81.4451,14248.0
2022-12-23 11:30:00,82.56,82.86,82.11,82.65,23348.0,81.5142,81.8104,81.0699,81.603,23348.0
2022-12-23 12:00:00,82.64,82.92,82.64,82.92,6950.0,81.5932,81.8696,81.5932,81.8696,6950.0
2022-12-23 12:30:00,82.86,82.96,82.58,82.72,4885.0,81.8104,81.9091,81.5339,81.6722,4885.0
2022-12-23 13:00:00,82.77,82.81,82.55,82.57,7643.0,81.7215,81.761,81.5043,81.5241,7643.0
2022-12-23 13:30:00,82.57,82.57,82.15,82.33,6554.0,81.5241,81.5241,81.1094,81.2871,6554.0
2022-12-23 14:00:00,82.39,82.7,82.31,82.61,7572.0,81.3463,81.6524,81.2674,81.5636,7572.0
2022-12-23 14:30:00,82.6,82.75,82.5,82.72,9123.0,81.5537,81.7018,81.4549,81.6722,9123.0
2022-12-23 15:00:00,82.74,82.84,82.19,82.19,14369.0,81.6919,81.7906,81.1489,81.1489,14369.0
2022-12-23 15:30:00,82.19,82.76,82.1,82.73,52406.0,81.1489,81.7117,81.06,81.682,52406.0
2022-12-27 09:30:00,82.73,83.38,81.45,82.24,19869.0,81.682,82.3238,80.4182,81.1982,19869.0
2022-12-27 10:00:00,82.09,82.37,81.66,82.23,121459.0,81.0501,81.3266,80.6256,81.1884,121459.0
2022-12-27 10:30:00,82.28,82.82,82.21,82.42,7024.0,81.2377,81.7709,81.1686,81.376,7024.0
2022-12-27 11:00:00,82.5,82.92,82.28,82.9,11187.0,81.4549,81.8696,81.2377,81.8499,11187.0
2022-12-27 11:30:00,83.01,83.12,82.1,82.14,7872.0,81.9585,82.0671,81.06,81.0995,7872.0
2022-12-27 12:00:00,82.15,82.32,81.93,81.93,6216.0,81.1094,81.2772,80.8922,80.8922,6216.0
2022-12-27 12:30:00,81.93,82.24,81.7,82.0,55380.0,80.8922,81.1982,80.6651,80.9613,55380.0
2022-12-27 13:00:00,82.09,82.2,81.93,81.94,4706.0,81.0501,81.1587,80.8922,80.902,4706.0
2022-12-27 13:30:00,81.89,82.08,81.73,81.73,3817.0,80.8527,81.0403,80.6947,80.6947,3817.0
2022-12-27 14:00:00,81.76,82.06,81.73,81.79,6100.0,80.7243,81.0205,80.6947,80.7539,6100.0
2022-12-27 14:30:00,81.83,81.92,81.67,81.79,8220.0,80.7934,80.8823,80.6355,80.7539,8220.0
2022-12-27 15:00:00,81.84,82.21,81.84,82.18,8256.0,80.8033,81.1686,80.8033,81.139,8256.0
2022-12-27 15:30:00,82.28,82.31,82.05,82.19,33976.0,81.2377,81.2674,81.0106,81.1489,33976.0
2022-12-28 09:30:00,82.4,83.73,81.92,83.72,17596.0,81.3562,82.6694,80.8823,82.6595,17596.0
2022-12-28 10:00:00,83.8,84.03,82.61,82.84,39462.0,82.7385,82.9656,81.5636,81.7906,39462.0
2022-12-28 10:30:00,82.8,83.04,82.5,82.5,11454.0,81.7511,81.9881,81.4549,81.4549,11454.0
2022-12-28 11:00:00,82.42,82.53,82.21,82.37,11251.0,81.376,81.4846,81.1686,81.3266,11251.0
2022-12-28 11:30:00,82.4,82.4,81.96,82.02,5628.0,81.3562,81.3562,80.9218,80.981,5628.0
2022-12-28 12:00:00,81.98,81.98,81.42,81.52,10276.0,80.9415,80.9415,80.3886,80.4874,10276.0
2022-12-28 12:30:00,81.52,82.11,81.48,82.0,17789.0,80.4874,81.0699,80.4479,80.9613,17789.0
2022-12-28 13:00:00,82.04,82.37,81.61,81.61,11757.0,81.0008,81.3266,80.5762,80.5762,11757.0
2022-12-28 13:30:00,81.63,81.69,81.27,81.28,13820.0,80.596,80.6552,80.2405,80.2504,13820.0
2022-12-28 14:00:00,81.31,81.52,81.26,81.48,11168.0,80.28,80.4874,80.2307,80.4479,11168.0
2022-12-28 14:30:00,81.46,81.51,81.11,81.22,13653.0,80.4281,80.4775,80.0826,80.1912,13653.0
2022-12-28 15:00:00,81.23,81.25,80.86,80.98,14313.0,80.201,80.2208,79.8357,79.9542,14313.0
2022-12-28 15:30:00,81.01,81.22,80.65,80.67,51188.0,79.9838,80.1912,79.6284,79.6481,51188.0
2022-12-29 09:30:00,81.58,83.18,81.34,83.11,15104.0,80.5466,82.1263,80.3096,82.0572,15104.0
2022-12-29 10:00:00,83.22,83.86,79.61,83.48,138903.0,82.1658,82.7977,78.6016,82.4225,138903.0
2022-12-29 10:30:00,83.37,84.08,83.37,83.73,36373.0,82.3139,83.0149,82.3139,82.6694,36373.0
2022-12-29 11:00:00,83.72,83.72,83.23,83.57,20114.0,82.6595,82.6595,82.1757,82.5114,20114.0
2022-12-29 11:30:00,83.56,84.18,83.56,84.13,14726.0,82.5015,83.1137,82.5015,83.0643,14726.0
2022-12-29 12:00:00,84.13,84.56,84.09,84.39,12383.0,83.0643,83.4889,83.0248,83.321,12383.0
2022-12-29 12:30:00,84.38,84.65,84.35,84.49,17384.0,83.3111,83.5777,83.2815,83.4197,17384.0
2022-12-29 13:00:00,84.49,84.91,84.49,84.65,14315.0,83.4197,83.8344,83.4197,83.5777,14315.0
2022-12-29 13:30:00,84.62,84.92,84.41,84.72,29318.0,83.5481,83.8443,83.3408,83.6468,29318.0
2022-12-29 14:00:00,84.76,84.96,84.5,84.62,19893.0,83.6863,83.8838,83.4296,83.5481,19893.0
2022-12-29 14:30:00,84.6,84.76,84.55,84.65,7522.0,83.5283,83.6863,83.479,83.5777,7522.0
2022-12-29 15:00:00,84.65,84.96,84.58,84.7,28566.0,83.5777,83.8838,83.5086,83.6271,28566.0
2022-12-29 15:30:00,84.7,84.8,84.41,84.48,68078.0,83.6271,83.7258,83.3408,83.4099,68078.0
2022-12-30 09:30:00,83.71,83.71,82.01,83.08,15182.0,82.6496,82.6496,80.9712,82.0276,15182.0
2022-12-30 10:00:00,82.93,83.34,82.65,82.72,13197.0,81.8795,82.2843,81.603,81.6722,13197.0
2022-12-30 10:30:00,82.74,82.76,82.27,82.33,9189.0,81.6919,81.7117,81.2279,81.2871,9189.0
2022-12-30 11:00:00,82.3,82.45,82.01,82.12,11064.0,81.2575,81.4056,80.9712,81.0798,11064.0
2022-12-30 11:30:00,82.05,82.37,82.0,82.29,16079.0,81.0106,81.3266,80.9613,81.2476,16079.0
2022-12-30 12:00:00,82.25,82.32,81.93,82.03,8512.0,81.2081,81.2772,80.8922,80.9909,8512.0
2022-12-30 12:30:00,82.0,82.25,81.91,82.02,10001.0,80.9613,81.2081,80.8724,80.981,10001.0
2022-12-30 13:00:00,82.02,82.02,81.27,81.45,8370.0,80.981,80.981,80.2405,80.4182,8370.0
2022-12-30 13:30:00,81.42,81.66,81.42,81.52,10624.0,80.3886,80.6256,80.3886,80.4874,10624.0
2022-12-30 14:00:00,81.45,81.53,81.17,81.53,16462.0,80.4182,80.4972,80.1418,80.4972,16462.0
2022-12-30 14:30:00,81.53,81.89,81.53,81.65,51790.0,80.4972,80.8527,80.4972,80.6157,51790.0
2022-12-30 15:00:00,81.66,82.6,81.63,82.44,30826.0,80.6256,81.5537,80.596,81.3957,30826.0
2022-12-30 15:30:00,82.39,83.15,82.25,82.87,77801.0,81.3463,82.0967,81.2081,81.8203,77801.0
2023-01-03 09:30:00,83.86,84.52,82.67,82.67,23004.0,82.7977,83.4494,81.6228,81.6228,23004.0
2023-01-03 10:00:00,82.64,82.95,82.0,82.56,87683.0,81.5932,81.8992,80.9613,81.5142,87683.0
2023-01-03 10:30:00,82.51,83.29,82.32,83.28,36876.0,81.4648,82.2349,81.2772,82.2251,36876.0
2023-01-03 11:00:00,83.3,83.37,82.35,82.76,15399.0,82.2448,82.3139,81.3068,81.7117,15399.0
2023-01-03 11:30:00,82.63,82.63,82.0,82.48,39200.0,81.5833,81.5833,80.9613,81.4352,39200.0
2023-01-03 12:00:00,82.33,82.37,81.78,82.06,5261.0,81.2871,81.3266,80.7441,81.0205,5261.0
2023-01-03 12:30:00,82.05,82.46,81.8,82.13,22922.0,81.0106,81.4155,80.7638,81.0896,22922.0
2023-01-03 13:00:00,82.18,82.44,81.75,82.44,10329.0,81.139,81.3957,80.7144,81.3957,10329.0
2023-01-03 13:30:00,82.39,82.56,82.11,82.49,10378.0,81.3463,81.5142,81.0699,81.4451,10378.0
2023-01-03 14:00:00,82.52,82.64,82.27,82.54,19806.0,81.4747,81.5932,81.2279,81.4944,19806.0
2023-01-03 14:30:00,82.46,82.74,82.16,82.58,10780.0,81.4155,81.6919,81.1193,81.5339,10780.0
2023-01-03 15:00:00,82.59,82.79,82.13,82.27,17916.0,81.5438,81.7413,81.0896,81.2279,17916.0
2023-01-03 15:30:00,82.29,82.64,82.22,82.5,94803.0,81.2476,81.5932,81.1785,81.4549,94803.0
2023-01-04 09:30:00,83.76,84.57,83.21,84.1,22884.0,82.699,83.4987,82.156,83.0347,22884.0
2023-01-04 10:00:00,84.02,84.06,83.09,83.42,10762.0,82.9557,82.9952,82.0375,82.3633,10762.0
2023-01-04 10:30:00,83.38,84.25,83.38,83.98,28041.0,82.3238,83.1828,82.3238,82.9162,28041.0
2023-01-04 11:00:00,83.94,84.45,83.51,84.17,28169.0,82.8767,83.3802,82.4522,83.1038,28169.0
2023-01-04 11:30:00,84.2,85.15,84.19,85.01,45245.0,83.1334,84.0714,83.1235,83.9332,45245.0
2023-01-04 12:00:00,85.0,85.02,84.26,84.42,12388.0,83.9233,83.943,83.1927,83.3506,12388.0
2023-01-04 12:30:00,84.38,84.72,84.3,84.3,13421.0,83.3111,83.6468,83.2321,83.2321,13421.0
2023-01-04 13:00:00,84.26,84.58,84.09,84.57,13431.0,83.1927,83.5086,83.0248,83.4987,13431.0
2023-01-04 13:30:00,84.56,84.78,84.2,84.25,14707.0,83.4889,83.7061,83.1334,83.1828,14707.0
2023-01-04 14:00:00,84.23,84.57,83.6,83.61,11220.0,83.163,83.4987,82.541,82.5509,11220.0
2023-01-04 14:30:00,83.62,84.4,83.58,84.39,13017.0,82.5608,83.3309,82.5213,83.321,13017.0
2023-01-04 15:00:00,84.35,84.57,84.2,84.52,28506.0,83.2815,83.4987,83.1334,83.4494,28506.0
2023-01-04 15:30:00,84.49,84.6,83.64,84.44,50895.0,83.4197,83.5283,82.5805,83.3704,50895.0
2023-01-05 09:30:00,83.57,83.57,81.61,82.25,18615.0,82.5114,82.5114,80.5762,81.2081,18615.0
2023-01-05 10:00:00,82.3,82.93,82.27,82.62,14470.0,81.2575,81.8795,81.2279,81.5734,14470.0
2023-01-05 10:30:00,82.55,82.84,82.3,82.39,8014.0,81.5043,81.7906,81.2575,81.3463,8014.0
2023-01-05 11:00:00,82.41,82.59,82.06,82.2,9899.0,81.3661,81.5438,81.0205,81.1587,9899.0
2023-01-05 11:30:00,82.21,82.38,82.04,82.2,11356.0,81.1686,81.3365,81.0008,81.1587,11356.0
2023-01-05 12:00:00,82.21,82.39,82.02,82.28,11197.0,81.1686,81.3463,80.981,81.2377,11197.0
2023-01-05 12:30:00,82.29,82.38,81.88,81.91,10586.0,81.2476,81.3365,80.8428,80.8724,10586.0
2023-01-05 13:00:00,81.94,82.75,81.81,82.57,12543.0,80.902,81.7018,80.7737,81.5241,12543.0
2023-01-05 13:30:00,82.54,82.89,82.54,82.7,9232.0,81.4944,81.84,81.4944,81.6524,9232.0
2023-01-05 14:00:00,82.7,82.78,82.47,82.6,8825.0,81.6524,81.7314,81.4253,81.5537,8825.0
2023-01-05 14:30:00,82.65,82.94,82.62,82.64,9941.0,81.603,81.8894,81.5734,81.5932,9941.0
2023-01-05 15:00:00,82.55,82.65,82.02,82.12,22749.0,81.5043,81.603,80.981,81.0798,22749.0
2023-01-05 15:30:00,82.1,82.62,82.02,82.3,97793.0,81.06,81.5734,80.981,81.2575,97793.0
2023-01-06 09:30:00,82.42,83.83,80.18,80.54,135873.0,81.376,82.7681,79.1643,79.5198,135873.0
2023-01-06 10:00:00,80.27,82.09,80.27,81.18,126587.0,79.2532,81.0501,79.2532,80.1517,126587.0
2023-01-06 10:30:00,81.2,82.56,81.19,82.19,54689.0,80.1714,81.5142,80.1615,81.1489,54689.0
2023-01-06 11:00:00,82.23,82.44,81.58,82.31,34034.0,81.1884,81.3957,80.5466,81.2674,34034.0
2023-01-06 11:30:00,82.24,82.55,82.13,82.33,36210.0,81.1982,81.5043,81.0896,81.2871,36210.0
2023-01-06 12:00:00,82.35,82.64,81.92,82.07,32111.0,81.3068,81.5932,80.8823,81.0304,32111.0
2023-01-06 12:30:00,82.05,82.19,81.42,81.81,49357.0,81.0106,81.1489,80.3886,80.7737,49357.0
2023-01-06 13:00:00,81.76,82.26,81.48,82.2,27964.0,80.7243,81.218,80.4479,81.1587,27964.0
2023-01-06 13:30:00,82.2,82.82,82.2,82.82,19298.0,81.1587,81.7709,81.1587,81.7709,19298.0
2023-01-06 14:00:00,82.83,82.98,82.44,82.91,17084.0,81.7808,81.9289,81.3957,81.8598,17084.0
2023-01-06 14:30:00,82.91,83.12,82.56,82.98,25387.0,81.8598,82.0671,81.5142,81.9289,25387.0
2023-01-06 15:00:00,82.95,83.02,82.26,82.36,70398.0,81.8992,81.9684,81.218,81.3167,70398.0
2023-01-06 15:30:00,82.37,82.61,82.29,82.52,101622.0,81.3266,81.5636,81.2476,81.4747,101622.0
2023-01-09 09:30:00,83.37,83.68,82.82,83.54,39064.0,82.3139,82.62,81.7709,82.4818,39064.0
2023-01-09 10:00:00,83.62,84.04,83.29,83.95,19524.0,82.5608,82.9754,82.2349,82.8866,19524.0
2023-01-09 10:30:00,84.03,84.15,83.72,83.75,16609.0,82.9656,83.084,82.6595,82.6891,16609.0
2023-01-09 11:00:00,83.84,84.2,83.68,84.16,20289.0,82.778,83.1334,82.62,83.0939,20289.0
2023-01-09 11:30:00,84.2,84.4,84.01,84.08,24227.0,83.1334,83.3309,82.9458,83.0149,24227.0
2023-01-09 12:00:00,84.08,84.16,83.68,83.88,12719.0,83.0149,83.0939,82.62,82.8175,12719.0
2023-01-09 12:30:00,83.92,84.08,83.4,83.88,17549.0,82.857,83.0149,82.3435,82.8175,17549.0
2023-01-09 13:00:00,83.85,84.32,83.8,84.15,9555.0,82.7878,83.2519,82.7385,83.084,9555.0
2023-01-09 13:30:00,84.09,84.22,83.79,84.14,16798.0,83.0248,83.1532,82.7286,83.0742,16798.0
2023-01-09 14:00:00,84.17,84.58,83.92,84.58,29130.0,83.1038,83.5086,82.857,83.5086,29130.0
2023-01-09 14:30:00,84.53,84.62,83.93,83.99,42064.0,83.4592,83.5481,82.8668,82.9261,42064.0
2023-01-09 15:00:00,84.04,84.52,83.95,84.25,49835.0,82.9754,83.4494,82.8866,83.1828,49835.0
2023-01-09 15:30:00,84.29,84.29,83.65,83.98,99147.0,83.2223,83.2223,82.5904,82.9162,99147.0
2023-01-10 09:30:00,84.8,86.03,84.59,85.95,28359.0,83.7258,84.9402,83.5185,84.8612,28359.0
2023-01-10 10:00:00,85.95,86.62,85.68,85.68,22557.0,84.8612,85.5228,84.5947,84.5947,22557.0
2023-01-10 10:30:00,85.91,86.17,85.49,86.07,15278.0,84.8218,85.0785,84.4071,84.9797,15278.0
2023-01-10 11:00:00,85.97,86.17,85.9,85.98,9538.0,84.881,85.0785,84.8119,84.8909,9538.0
2023-01-10 11:30:00,86.0,86.18,85.88,86.14,41095.0,84.9106,85.0883,84.7921,85.0488,41095.0
2023-01-10 12:00:00,86.02,86.11,85.45,85.46,7353.0,84.9304,85.0192,84.3676,84.3775,7353.0
2023-01-10 12:30:00,85.5,86.09,85.5,86.09,11552.0,84.4169,84.9995,84.4169,84.9995,11552.0
2023-01-10 13:00:00,86.09,86.3,85.81,85.9,12033.0,84.9995,85.2068,84.723,84.8119,12033.0
2023-01-10 13:30:00,85.88,86.05,85.44,85.98,117178.0,84.7921,84.96,84.3577,84.8909,117178.0
2023-01-10 14:00:00,85.96,86.43,85.93,86.43,118280.0,84.8711,85.3352,84.8415,85.3352,118280.0
2023-01-10 14:30:00,86.44,86.7,86.19,86.39,19235.0,85.345,85.6017,85.0982,85.2957,19235.0
2023-01-10 15:00:00,86.42,86.47,86.15,86.29,24673.0,85.3253,85.3747,85.0587,85.1969,24673.0
2023-01-10 15:30:00,86.28,86.73,86.03,86.51,155610.0,85.1871,85.6314,84.9402,85.4141,155610.0
2023-01-11 09:30:00,87.19,88.82,86.5,88.35,26139.0,86.0855,87.6949,85.4043,87.2308,26139.0
2023-01-11 10:00:00,88.3,88.85,87.88,88.84,20990.0,87.1815,87.7245,86.7668,87.7146,20990.0
2023-01-11 10:30:00,88.78,88.78,87.59,87.65,15046.0,87.6554,87.6554,86.4805,86.5397,15046.0
2023-01-11 11:00:00,87.63,87.71,86.93,87.12,14854.0,86.52,86.5989,85.8288,86.0164,14854.0
2023-01-11 11:30:00,87.13,87.28,87.07,87.08,6808.0,86.0263,86.1744,85.9671,85.9769,6808.0
2023-01-11 12:00:00,87.09,87.16,86.78,86.93,9096.0,85.9868,86.0559,85.6807,85.8288,9096.0
2023-01-11 12:30:00,86.93,86.94,86.48,86.62,11107.0,85.8288,85.8387,85.3845,85.5228,11107.0
2023-01-11 13:00:00,86.67,86.84,86.6,86.73,11091.0,85.5721,85.74,85.503,85.6314,11091.0
2023-01-11 13:30:00,86.75,86.84,86.5,86.67,14073.0,85.6511,85.74,85.4043,85.5721,14073.0
2023-01-11 14:00:00,86.7,86.89,86.64,86.73,11653.0,85.6017,85.7893,85.5425,85.6314,11653.0
2023-01-11 14:30:00,86.76,87.03,86.51,86.51,12625.0,85.661,85.9276,85.4141,85.4141,12625.0
2023-01-11 15:00:00,86.53,86.84,86.39,86.62,16790.0,85.4339,85.74,85.2957,85.5228,16790.0
2023-01-11 15:30:00,86.62,86.87,86.49,86.63,72127.0,85.5228,85.7696,85.3944,85.5326,72127.0
2023-01-12 09:30:00,86.31,86.31,82.36,82.92,201789.0,85.2167,85.2167,81.3167,81.8696,201789.0
2023-01-12 10:00:00,82.93,84.0,82.58,83.16,186338.0,81.8795,82.9359,81.5339,82.1066,186338.0
2023-01-12 10:30:00,83.1,83.51,82.25,82.36,105360.0,82.0473,82.4522,81.2081,81.3167,105360.0
2023-01-12 11:00:00,82.32,82.9,81.66,81.66,104050.0,81.2772,81.8499,80.6256,80.6256,104050.0
2023-01-12 11:30:00,81.64,82.11,81.0,82.01,52472.0,80.6058,81.0699,79.9739,80.9712,52472.0
2023-01-12 12:00:00,81.94,82.6,81.88,82.58,49149.0,80.902,81.5537,80.8428,81.5339,49149.0
2023-01-12 12:30:00,82.58,83.31,82.56,83.13,170062.0,81.5339,82.2547,81.5142,82.077,170062.0
2023-01-12 13:00:00,83.19,83.5,82.42,82.78,307616.0,82.1362,82.4423,81.376,81.7314,307616.0
2023-01-12 13:30:00,82.8,83.45,82.39,83.44,26998.0,81.7511,82.3929,81.3463,82.383,26998.0
2023-01-12 14:00:00,83.41,83.43,82.89,82.9,53799.0,82.3534,82.3732,81.84,81.8499,53799.0
2023-01-12 14:30:00,82.81,83.0,82.56,82.77,76762.0,81.761,81.9486,81.5142,81.7215,76762.0
2023-01-12 15:00:00,82.77,82.85,82.2,82.47,45853.0,81.7215,81.8005,81.1587,81.4253,45853.0
2023-01-12 15:30:00,82.44,82.53,81.75,82.1,332090.0,81.3957,81.4846,80.7144,81.06,332090.0
2023-01-13 09:30:00,81.21,82.21,80.53,81.08,69434.0,80.1813,81.1686,79.5099,80.0529,69434.0
2023-01-13 10:00:00,81.21,81.37,80.69,81.17,77018.0,80.1813,80.3393,79.6679,80.1418,77018.0
2023-01-13 10:30:00,81.1,81.14,80.55,80.57,76650.0,80.0727,80.1122,79.5296,79.5494,76650.0
2023-01-13 11:00:00,80.56,81.2,80.25,80.97,189461.0,79.5395,80.1714,79.2334,79.9443,189461.0
2023-01-13 11:30:00,81.0,81.07,80.23,80.73,55157.0,79.9739,80.0431,79.2137,79.7074,55157.0
2023-01-13 12:00:00,80.68,80.98,80.53,80.78,73474.0,79.658,79.9542,79.5099,79.7567,73474.0
2023-01-13 12:30:00,80.79,81.02,80.46,80.74,211547.0,79.7666,79.9937,79.4408,79.7172,211547.0
2023-01-13 13:00:00,80.77,80.92,80.3,80.42,65904.0,79.7469,79.895,79.2828,79.4013,65904.0
2023-01-13 13:30:00,80.4,80.95,80.34,80.7,48363.0,79.3815,79.9246,79.3223,79.6777,48363.0
2023-01-13 14:00:00,80.7,80.92,80.61,80.78,58821.0,79.6777,79.895,79.5889,79.7567,58821.0
2023-01-13 14:30:00,80.78,80.91,80.52,80.57,70530.0,79.7567,79.8851,79.5,79.5494,70530.0
2023-01-13 15:00:00,80.58,81.17,80.53,81.09,149577.0,79.5593,80.1418,79.5099,80.0628,149577.0
2023-01-13 15:30:00,81.1,81.13,80.71,80.82,459489.0,80.0727,80.1023,79.6876,79.7962,459489.0
2023-01-17 09:30:00,81.06,82.16,80.62,82.16,49592.0,80.0332,81.1193,79.5988,81.1193,49592.0
2023-01-17 10:00:00,82.17,82.93,82.12,82.47,56637.0,81.1291,81.8795,81.0798,81.4253,56637.0
2023-01-17 10:30:00,82.45,82.67,81.73,81.86,43996.0,81.4056,81.6228,80.6947,80.8231,43996.0
2023-01-17 11:00:00,81.78,82.34,81.6,82.15,57303.0,80.7441,81.297,80.5663,81.1094,57303.0
2023-01-17 11:30:00,82.16,82.26,81.98,82.16,28333.0,81.1193,81.218,80.9415,81.1193,28333.0
2023-01-17 12:00:00,82.1,82.24,81.7,82.02,62052.0,81.06,81.1982,80.6651,80.981,62052.0
2023-01-17 12:30:00,82.02,82.22,81.73,81.83,52270.0,80.981,81.1785,80.6947,80.7934,52270.0
2023-01-17 13:00:00,81.88,81.92,80.92,81.25,82520.0,80.8428,80.8823,79.895,80.2208,82520.0
2023-01-17 13:30:00,81.33,81.8,81.33,81.65,30249.0,80.2998,80.7638,80.2998,80.6157,30249.0
2023-01-17 14:00:00,81.63,81.7,81.05,81.05,30162.0,80.596,80.6651,80.0233,80.0233,30162.0
2023-01-17 14:30:00,81.13,81.26,80.83,80.88,47459.0,80.1023,80.2307,79.8061,79.8555,47459.0
2023-01-17 15:00:00,80.88,81.11,80.87,80.97,69591.0,79.8555,80.0826,79.8456,79.9443,69591.0
2023-01-17 15:30:00,80.95,81.05,80.48,80.82,195159.0,79.9246,80.0233,79.4605,79.7962,195159.0
2023-01-18 09:30:00,81.05,82.14,79.97,80.88,83611.0,80.0233,81.0995,78.957,79.8555,83611.0
2023-01-18 10:00:00,80.94,81.74,80.93,81.53,113235.0,79.9147,80.7046,79.9048,80.4972,113235.0
2023-01-18 10:30:00,81.48,81.49,80.48,81.22,84766.0,80.4479,80.4577,79.4605,80.1912,84766.0
2023-01-18 11:00:00,81.16,82.0,81.14,81.87,25425.0,80.1319,80.9613,80.1122,80.8329,25425.0
2023-01-18 11:30:00,81.83,81.83,81.18,81.45,18481.0,80.7934,80.7934,80.1517,80.4182,18481.0
2023-01-18 12:00:00,81.46,81.54,81.13,81.23,15596.0,80.4281,80.5071,80.1023,80.201,15596.0
2023-01-18 12:30:00,81.25,81.4,80.91,81.04,18179.0,80.2208,80.3689,79.8851,80.0134,18179.0
2023-01-18 13:00:00,81.01,81.36,80.86,81.36,30919.0,79.9838,80.3294,79.8357,80.3294,30919.0
2023-01-18 13:30:00,81.36,81.99,81.26,81.34,33452.0,80.3294,80.9514,80.2307,80.3096,33452.0
2023-01-18 14:00:00,81.32,81.35,80.71,80.73,74340.0,80.2899,80.3195,79.6876,79.7074,74340.0
2023-01-18 14:30:00,80.73,80.83,80.33,80.44,55371.0,79.7074,79.8061,79.3124,79.421,55371.0
2023-01-18 15:00:00,80.39,80.43,79.94,80.18,46740.0,79.3717,79.4112,78.9274,79.1643,46740.0
2023-01-18 15:30:00,80.18,80.19,79.78,79.98,150417.0,79.1643,79.1742,78.7694,78.9669,150417.0
2023-01-19 09:30:00,79.64,80.12,79.04,79.59,32062.0,78.6312,79.1051,78.0388,78.5818,32062.0
2023-01-19 10:00:00,79.53,79.74,78.85,79.58,22088.0,78.5226,78.7299,77.8512,78.5719,22088.0
2023-01-19 10:30:00,79.52,79.52,78.7,78.97,37006.0,78.5127,78.5127,77.7031,77.9697,37006.0
2023-01-19 11:00:00,78.9,79.35,78.9,79.05,20959.0,77.9005,78.3448,77.9005,78.0486,20959.0
2023-01-19 11:30:00,79.05,79.66,78.8,79.6,40092.0,78.0486,78.6509,77.8018,78.5917,40092.0
2023-01-19 12:00:00,79.61,79.86,79.49,79.7,77330.0,78.6016,78.8484,78.4831,78.6904,77330.0
2023-01-19 12:30:00,79.68,80.47,79.62,80.13,41155.0,78.6707,79.4507,78.6114,79.115,41155.0
2023-01-19 13:00:00,80.2,80.42,80.04,80.07,17685.0,79.1841,79.4013,79.0261,79.0557,17685.0
2023-01-19 13:30:00,80.08,80.67,80.07,80.55,23365.0,79.0656,79.6481,79.0557,79.5296,23365.0
2023-01-19 14:00:00,80.56,80.79,80.21,80.67,23690.0,79.5395,79.7666,79.194,79.6481,23690.0
2023-01-19 14:30:00,80.64,81.11,80.58,80.96,41986.0,79.6185,80.0826,79.5593,79.9345,41986.0
2023-01-19 15:00:00,80.94,81.32,80.94,81.13,59270.0,79.9147,80.2899,79.9147,80.1023,59270.0
2023-01-19 15:30:00,81.13,81.14,80.66,80.8,70479.0,80.1023,80.1122,79.6383,79.7765,70479.0
2023-01-20 09:30:00,80.49,81.72,80.41,81.29,92020.0,79.4704,80.6848,79.3914,80.2603,92020.0
2023-01-20 10:00:00,81.22,81.27,80.78,80.92,12692.0,80.1912,80.2405,79.7567,79.895,12692.0
2023-01-20 10:30:00,81.06,81.14,80.64,80.83,9059.0,80.0332,80.1122,79.6185,79.8061,9059.0
2023-01-20 11:00:00,80.94,81.29,80.61,80.8,10929.0,79.9147,80.2603,79.5889,79.7765,10929.0
2023-01-20 11:30:00,80.8,81.28,80.68,81.14,25250.0,79.7765,80.2504,79.658,80.1122,25250.0
2023-01-20 12:00:00,81.12,81.21,80.96,80.99,12909.0,80.0924,80.1813,79.9345,79.9641,12909.0
2023-01-20 12:30:00,80.96,80.96,80.43,80.48,7100.0,79.9345,79.9345,79.4112,79.4605,7100.0
2023-01-20 13:00:00,80.48,80.54,80.13,80.35,11127.0,79.4605,79.5198,79.115,79.3322,11127.0
2023-01-20 13:30:00,80.32,80.85,80.32,80.75,11161.0,79.3026,79.8258,79.3026,79.7271,11161.0
2023-01-20 14:00:00,80.74,81.26,80.71,81.2,13727.0,79.7172,80.2307,79.6876,80.1714,13727.0
2023-01-20 14:30:00,81.25,81.49,81.21,81.29,28147.0,80.2208,80.4577,80.1813,80.2603,28147.0
2023-01-20 15:00:00,81.35,81.51,81.04,81.16,32012.0,80.3195,80.4775,80.0134,80.1319,32012.0
2023-01-20 15:30:00,81.14,81.63,81.02,81.45,99947.0,80.1122,80.596,79.9937,80.4182,99947.0
2023-01-23 09:30:00,81.58,82.34,81.51,82.09,17322.0,80.5466,81.297,80.4775,81.0501,17322.0
2023-01-23 10:00:00,81.97,82.53,81.97,82.24,12039.0,80.9317,81.4846,80.9317,81.1982,12039.0
2023-01-23 10:30:00,82.24,82.71,82.18,82.36,25451.0,81.1982,81.6623,81.139,81.3167,25451.0
2023-01-23 11:00:00,82.37,82.72,82.31,82.45,11247.0,81.3266,81.6722,81.2674,81.4056,11247.0
2023-01-23 11:30:00,82.39,82.79,82.33,82.79,8705.0,81.3463,81.7413,81.2871,81.7413,8705.0
2023-01-23 12:00:00,82.73,82.73,82.34,82.68,13394.0,81.682,81.682,81.297,81.6327,13394.0
2023-01-23 12:30:00,82.68,82.73,82.46,82.62,47795.0,81.6327,81.682,81.4155,81.5734,47795.0
2023-01-23 13:00:00,82.61,82.8,82.42,82.48,27974.0,81.5636,81.7511,81.376,81.4352,27974.0
2023-01-23 13:30:00,82.54,82.73,82.41,82.55,19747.0,81.4944,81.682,81.3661,81.5043,19747.0
2023-01-23 14:00:00,82.52,82.67,82.24,82.34,19907.0,81.4747,81.6228,81.1982,81.297,19907.0
2023-01-23 14:30:00,82.31,82.5,81.63,81.74,17714.0,81.2674,81.4549,80.596,80.7046,17714.0
2023-01-23 15:00:00,81.81,82.06,81.71,81.95,21660.0,80.7737,81.0205,80.675,80.9119,21660.0
2023-01-23 15:30:00,81.97,82.34,81.97,82.27,75411.0,80.9317,81.297,80.9317,81.2279,75411.0
2023-01-24 09:30:00,81.53,81.57,80.44,81.2,20685.0,80.4972,80.5367,79.421,80.1714,20685.0
2023-01-24 10:00:00,81.09,81.22,79.79,80.17,19604.0,80.0628,80.1912,78.7793,79.1545,19604.0
2023-01-24 10:30:00,80.03,80.27,79.66,80.14,31178.0,79.0162,79.2532,78.6509,79.1248,31178.0
2023-01-24 11:00:00,80.12,80.53,79.9,79.98,108622.0,79.1051,79.5099,78.8879,78.9669,108622.0
2023-01-24 11:30:00,79.99,80.76,79.98,80.56,24988.0,78.9767,79.737,78.9669,79.5395,24988.0
2023-01-24 12:00:00,80.61,80.87,80.46,80.68,12629.0,79.5889,79.8456,79.4408,79.658,12629.0
2023-01-24 12:30:00,80.61,80.79,80.19,80.48,11428.0,79.5889,79.7666,79.1742,79.4605,11428.0
2023-01-24 13:00:00,80.52,80.68,80.27,80.32,12631.0,79.5,79.658,79.2532,79.3026,12631.0
2023-01-24 13:30:00,80.31,80.4,80.05,80.23,21529.0,79.2927,79.3815,79.036,79.2137,21529.0
2023-01-24 14:00:00,80.27,80.43,80.03,80.3,13577.0,79.2532,79.4112,79.0162,79.2828,13577.0
2023-01-24 14:30:00,80.31,80.53,80.23,80.5,11738.0,79.2927,79.5099,79.2137,79.4803,11738.0
2023-01-24 15:00:00,80.52,80.69,80.37,80.49,20480.0,79.5,79.6679,79.3519,79.4704,20480.0
2023-01-24 15:30:00,80.51,80.51,80.15,80.15,109783.0,79.4902,79.4902,79.1347,79.1347,109783.0
2023-01-25 09:30:00,79.01,79.63,78.5,78.5,24422.0,78.0092,78.6213,77.5056,77.5056,24422.0
2023-01-25 10:00:00,78.49,79.07,78.31,78.46,27260.0,77.4957,78.0684,77.318,77.4661,27260.0
2023-01-25 10:30:00,78.47,78.55,77.87,78.2,43269.0,77.476,77.555,76.8836,77.2094,43269.0
2023-01-25 11:00:00,78.17,78.81,78.11,78.71,33548.0,77.1798,77.8117,77.1206,77.713,33548.0
2023-01-25 11:30:00,78.75,79.26,78.56,79.1,39093.0,77.7524,78.256,77.5649,78.098,39093.0
2023-01-25 12:00:00,79.14,79.34,78.54,78.54,23234.0,78.1375,78.335,77.5451,77.5451,23234.0
2023-01-25 12:30:00,78.57,78.71,78.54,78.67,29293.0,77.5747,77.713,77.5451,77.6735,29293.0
2023-01-25 13:00:00,78.72,79.22,78.69,79.22,31482.0,77.7228,78.2165,77.6932,78.2165,31482.0
2023-01-25 13:30:00,79.26,79.47,79.08,79.2,30243.0,78.256,78.4633,78.0783,78.1967,30243.0
2023-01-25 14:00:00,79.22,79.65,79.18,79.5,34599.0,78.2165,78.641,78.177,78.4929,34599.0
2023-01-25 14:30:00,79.48,79.56,79.09,79.47,35056.0,78.4732,78.5522,78.0881,78.4633,35056.0
2023-01-25 15:00:00,79.47,79.76,79.27,79.43,31303.0,78.4633,78.7497,78.2659,78.4238,31303.0
2023-01-25 15:30:00,79.44,79.84,79.32,79.84,110546.0,78.4337,78.8286,78.3152,78.8286,110546.0
2023-01-26 09:30:00,80.6,81.04,80.23,80.66,19460.0,79.579,80.0134,79.2137,79.6383,19460.0
2023-01-26 10:00:00,80.77,80.77,80.17,80.17,19629.0,79.7469,79.7469,79.1545,79.1545,19629.0
2023-01-26 10:30:00,80.21,80.45,79.42,79.6,36857.0,79.194,79.4309,78.414,78.5917,36857.0
2023-01-26 11:00:00,79.59,80.26,79.55,79.94,15558.0,78.5818,79.2433,78.5423,78.9274,15558.0
2023-01-26 11:30:00,79.95,79.95,79.64,79.74,5878.0,78.9372,78.9372,78.6312,78.7299,5878.0
2023-01-26 12:00:00,79.85,80.17,79.85,80.09,6764.0,78.8385,79.1545,78.8385,79.0755,6764.0
2023-01-26 12:30:00,80.07,80.07,79.64,79.72,27825.0,79.0557,79.0557,78.6312,78.7102,27825.0
2023-01-26 13:00:00,79.73,79.73,79.35,79.54,19429.0,78.72,78.72,78.3448,78.5324,19429.0
2023-01-26 13:30:00,79.58,79.95,79.58,79.9,24104.0,78.5719,78.9372,78.5719,78.8879,24104.0
2023-01-26 14:00:00,79.84,80.09,79.7,80.0,21488.0,78.8286,79.0755,78.6904,78.9866,21488.0
2023-01-26 14:30:00,79.99,80.02,79.72,79.92,14676.0,78.9767,79.0064,78.7102,78.9076,14676.0
2023-01-26 15:00:00,79.84,80.07,79.73,79.85,100611.0,78.8286,79.0557,78.72,78.8385,100611.0
2023-01-26 15:30:00,79.81,80.45,79.75,80.33,140613.0,78.799,79.4309,78.7398,79.3124,140613.0
2023-01-27 09:30:00,79.95,80.61,79.32,80.59,18261.0,78.9372,79.5889,78.3152,79.5691,18261.0
2023-01-27 10:00:00,80.75,81.07,80.54,80.91,16009.0,79.7271,80.0431,79.5198,79.8851,16009.0
2023-01-27 10:30:00,80.91,81.05,80.68,80.94,30996.0,79.8851,80.0233,79.658,79.9147,30996.0
2023-01-27 11:00:00,80.95,81.21,80.66,81.17,71542.0,79.9246,80.1813,79.6383,80.1418,71542.0
2023-01-27 11:30:00,81.21,81.51,81.07,81.19,58222.0,80.1813,80.4775,80.0431,80.1615,58222.0
2023-01-27 12:00:00,81.17,81.2,81.0,81.09,21496.0,80.1418,80.1714,79.9739,80.0628,21496.0
2023-01-27 12:30:00,81.11,81.14,80.88,81.05,20055.0,80.0826,80.1122,79.8555,80.0233,20055.0
2023-01-27 13:00:00,81.05,81.18,80.95,81.1,14550.0,80.0233,80.1517,79.9246,80.0727,14550.0
2023-01-27 13:30:00,81.1,81.35,81.1,81.29,59463.0,80.0727,80.3195,80.0727,80.2603,59463.0
2023-01-27 14:00:00,81.31,81.41,81.08,81.22,15040.0,80.28,80.3788,80.0529,80.1912,15040.0
2023-01-27 14:30:00,81.3,81.86,81.28,81.77,61986.0,80.2701,80.8231,80.2504,80.7342,61986.0
2023-01-27 15:00:00,81.73,82.01,81.64,81.8,46146.0,80.6947,80.9712,80.6058,80.7638,46146.0
2023-01-27 15:30:00,81.82,81.87,81.14,81.19,74665.0,80.7836,80.8329,80.1122,80.1615,74665.0
2023-01-30 09:30:00,80.76,80.95,79.68,80.15,34145.0,79.737,79.9246,78.6707,79.1347,34145.0
2023-01-30 10:00:00,80.27,80.48,79.52,79.7,36271.0,79.2532,79.4605,78.5127,78.6904,36271.0
2023-01-30 10:30:00,79.83,79.84,79.02,79.5,29177.0,78.8188,78.8286,78.019,78.4929,29177.0
2023-01-30 11:00:00,79.48,79.59,79.25,79.42,15347.0,78.4732,78.5818,78.2461,78.414,15347.0
2023-01-30 11:30:00,79.5,79.6,79.12,79.31,34722.0,78.4929,78.5917,78.1178,78.3054,34722.0
2023-01-30 12:00:00,79.33,79.49,79.0,79.05,19578.0,78.3251,78.4831,77.9993,78.0486,19578.0
2023-01-30 12:30:00,79.14,79.37,79.0,79.0,13534.0,78.1375,78.3646,77.9993,77.9993,13534.0
2023-01-30 13:00:00,78.97,79.24,78.71,78.9,20014.0,77.9697,78.2362,77.713,77.9005,20014.0
2023-01-30 13:30:00,78.87,79.33,78.71,79.24,31054.0,77.8709,78.3251,77.713,78.2362,31054.0
2023-01-30 14:00:00,79.22,79.27,78.82,78.95,28600.0,78.2165,78.2659,77.8216,77.9499,28600.0
2023-01-30 14:30:00,78.94,79.04,78.73,78.95,23315.0,77.94,78.0388,77.7327,77.9499,23315.0
2023-01-30 15:00:00,78.91,79.1,78.63,78.7,29319.0,77.9104,78.098,77.634,77.7031,29319.0
2023-01-30 15:30:00,78.68,78.94,78.54,78.7,81612.0,77.6833,77.94,77.5451,77.7031,81612.0
2023-01-31 09:30:00,78.73,79.83,78.61,79.32,64253.0,77.7327,78.8188,77.6142,78.3152,64253.0
2023-01-31 10:00:00,79.32,79.77,79.0,79.27,69220.0,78.3152,78.7595,77.9993,78.2659,69220.0
2023-01-31 10:30:00,79.25,79.38,78.44,78.67,84489.0,78.2461,78.3745,77.4464,77.6735,84489.0
2023-01-31 11:00:00,78.72,78.89,78.37,78.63,34054.0,77.7228,77.8907,77.3773,77.634,34054.0
2023-01-31 11:30:00,78.6,78.77,78.35,78.72,25401.0,77.6043,77.7722,77.3575,77.7228,25401.0
2023-01-31 12:00:00,78.72,78.72,78.1,78.36,35981.0,77.7228,77.7228,77.1107,77.3674,35981.0
2023-01-31 12:30:00,78.39,78.46,78.22,78.33,68869.0,77.397,77.4661,77.2292,77.3378,68869.0
2023-01-31 13:00:00,78.34,78.69,78.24,78.59,79762.0,77.3476,77.6932,77.2489,77.5945,79762.0
2023-01-31 13:30:00,78.63,79.08,78.46,79.0,80404.0,77.634,78.0783,77.4661,77.9993,80404.0
2023-01-31 14:00:00,79.03,79.25,78.94,79.11,28920.0,78.0289,78.2461,77.94,78.1079,28920.0
2023-01-31 14:30:00,79.1,79.42,79.08,79.2,62111.0,78.098,78.414,78.0783,78.1967,62111.0
2023-01-31 15:00:00,79.21,79.39,79.16,79.32,84924.0,78.2066,78.3843,78.1573,78.3152,84924.0
2023-01-31 15:30:00,79.31,79.79,79.29,79.79,348280.0,78.3054,78.7793,78.2856,78.7793,348280.0
2023-02-01 09:30:00,79.91,81.52,79.91,80.72,60043.0,78.8978,80.4874,78.8978,79.6975,60043.0
2023-02-01 10:00:00,80.66,80.66,79.92,80.2,29905.0,79.6383,79.6383,78.9076,79.1841,29905.0
2023-02-01 10:30:00,80.2,80.6,80.02,80.19,17187.0,79.1841,79.579,79.0064,79.1742,17187.0
2023-02-01 11:00:00,80.09,80.24,79.82,79.98,17737.0,79.0755,79.2236,78.8089,78.9669,17737.0
2023-02-01 11:30:00,79.95,80.27,79.57,79.69,16257.0,78.9372,79.2532,78.5621,78.6805,16257.0
2023-02-01 12:00:00,79.72,79.78,79.39,79.4,21293.0,78.7102,78.7694,78.3843,78.3942,21293.0
2023-02-01 12:30:00,79.45,79.55,79.19,79.22,44322.0,78.4436,78.5423,78.1869,78.2165,44322.0
2023-02-01 13:00:00,79.22,79.67,79.19,79.67,69481.0,78.2165,78.6608,78.1869,78.6608,69481.0
2023-02-01 13:30:00,79.67,79.8,79.12,79.32,47984.0,78.6608,78.7891,78.1178,78.3152,47984.0
2023-02-01 14:00:00,79.17,79.73,79.07,79.6,70099.0,78.1671,78.72,78.0684,78.5917,70099.0
2023-02-01 14:30:00,79.63,81.0,79.08,80.58,73907.0,78.6213,79.9739,78.0783,79.5593,73907.0
2023-02-01 15:00:00,80.57,81.31,80.54,81.22,129675.0,79.5494,80.28,79.5198,80.1912,129675.0
2023-02-01 15:30:00,81.28,81.87,80.96,81.28,324121.0,80.2504,80.8329,79.9345,80.2504,324121.0
2023-02-02 09:30:00,80.73,82.64,79.94,81.98,171830.0,79.7074,81.5932,78.9274,80.9415,171830.0
2023-02-02 10:00:00,81.93,84.17,81.74,83.57,238501.0,80.8922,83.1038,80.7046,82.5114,238501.0
2023-02-02 10:30:00,83.56,84.91,83.56,84.44,126938.0,82.5015,83.8344,82.5015,83.3704,126938.0
2023-02-02 11:00:00,84.5,86.14,84.4,85.9,66657.0,83.4296,85.0488,83.3309,84.8119,66657.0
2023-02-02 11:30:00,86.01,86.04,84.59,84.66,89464.0,84.9205,84.9501,83.5185,83.5876,89464.0
2023-02-02 12:00:00,84.76,84.77,83.95,84.38,74814.0,83.6863,83.6962,82.8866,83.3111,74814.0
2023-02-02 12:30:00,84.42,84.87,84.02,84.2,49170.0,83.3506,83.7949,82.9557,83.1334,49170.0
2023-02-02 13:00:00,84.2,84.53,83.89,83.96,43561.0,83.1334,83.4592,82.8273,82.8965,43561.0
2023-02-02 13:30:00,83.95,83.96,82.66,82.9,74986.0,82.8866,82.8965,81.6129,81.8499,74986.0
2023-02-02 14:00:00,82.95,82.97,81.86,82.0,111314.0,81.8992,81.919,80.8231,80.9613,111314.0
2023-02-02 14:30:00,81.99,82.05,80.72,80.76,98566.0,80.9514,81.0106,79.6975,79.737,98566.0
2023-02-02 15:00:00,80.74,80.78,80.21,80.5,103201.0,79.7172,79.7567,79.194,79.4803,103201.0
2023-02-02 15:30:00,80.57,81.12,80.47,80.71,250212.0,79.5494,80.0924,79.4507,79.6876,250212.0
2023-02-03 09:30:00,79.3,80.08,78.22,78.5,100705.0,78.2955,79.0656,77.2292,77.5056,100705.0
2023-02-03 10:00:00,78.31,79.73,77.66,79.12,54806.0,77.318,78.72,76.6763,78.1178,54806.0
2023-02-03 10:30:00,79.13,79.67,79.13,79.56,89132.0,78.1276,78.6608,78.1276,78.5522,89132.0
2023-02-03 11:00:00,79.59,79.95,79.33,79.95,48479.0,78.5818,78.9372,78.3251,78.9372,48479.0
2023-02-03 11:30:00,79.88,79.95,78.61,78.81,45811.0,78.8681,78.9372,77.6142,77.8117,45811.0
2023-02-03 12:00:00,78.8,79.43,78.8,79.34,20379.0,77.8018,78.4238,77.8018,78.335,20379.0
2023-02-03 12:30:00,79.32,79.71,79.19,79.2,39742.0,78.3152,78.7003,78.1869,78.1967,39742.0
2023-02-03 13:00:00,79.14,79.22,78.73,78.77,16094.0,78.1375,78.2165,77.7327,77.7722,16094.0
2023-02-03 13:30:00,78.75,78.96,78.53,78.72,24661.0,77.7524,77.9598,77.5352,77.7228,24661.0
2023-02-03 14:00:00,78.75,79.23,78.62,79.23,38209.0,77.7524,78.2264,77.6241,78.2264,38209.0
2023-02-03 14:30:00,79.2,79.6,79.04,79.43,42413.0,78.1967,78.5917,78.0388,78.4238,42413.0
2023-02-03 15:00:00,79.43,79.56,79.15,79.52,49067.0,78.4238,78.5522,78.1474,78.5127,49067.0
2023-02-03 15:30:00,79.55,79.71,79.14,79.14,150566.0,78.5423,78.7003,78.1375,78.1375,150566.0
2023-02-06 09:30:00,78.39,78.65,77.14,78.62,41211.0,77.397,77.6537,76.1628,77.6241,41211.0
2023-02-06 10:00:00,78.55,78.79,78.11,78.31,29364.0,77.555,77.7919,77.1206,77.318,29364.0
2023-02-06 10:30:00,78.3,78.39,77.41,77.42,37565.0,77.3081,77.397,76.4294,76.4393,37565.0
2023-02-06 11:00:00,77.42,77.91,77.25,77.84,84283.0,76.4393,76.9231,76.2714,76.854,84283.0
2023-02-06 11:30:00,77.88,77.93,76.78,76.86,52292.0,76.8935,76.9428,75.8074,75.8864,52292.0
2023-02-06 12:00:00,76.87,76.89,76.52,76.7,34135.0,75.8963,75.916,75.5507,75.7284,34135.0
2023-02-06 12:30:00,76.74,76.84,76.57,76.79,59715.0,75.7679,75.8666,75.6001,75.8173,59715.0
2023-02-06 13:00:00,76.8,77.05,76.71,76.84,33393.0,75.8271,76.074,75.7383,75.8666,33393.0
2023-02-06 13:30:00,76.87,76.93,76.45,76.46,26897.0,75.8963,75.9555,75.4816,75.4915,26897.0
2023-02-06 14:00:00,76.49,76.68,76.26,76.26,27102.0,75.5211,75.7087,75.294,75.294,27102.0
2023-02-06 14:30:00,76.26,76.48,76.01,76.28,38733.0,75.294,75.5112,75.0472,75.3137,38733.0
2023-02-06 15:00:00,76.28,76.3,75.81,76.03,44711.0,75.3137,75.3335,74.8497,75.0669,44711.0
2023-02-06 15:30:00,76.0,76.08,75.48,75.56,129105.0,75.0373,75.1163,74.5239,74.6029,129105.0
2023-02-07 09:30:00,75.14,76.59,74.77,76.21,52666.0,74.1882,75.6198,73.8229,75.2446,52666.0
2023-02-07 10:00:00,76.21,76.46,75.97,76.32,37586.0,75.2446,75.4915,75.0077,75.3532,37586.0
2023-02-07 10:30:00,76.29,76.71,76.26,76.45,24788.0,75.3236,75.7383,75.294,75.4816,24788.0
2023-02-07 11:00:00,76.5,76.98,76.49,76.56,31096.0,75.5309,76.0049,75.5211,75.5902,31096.0
2023-02-07 11:30:00,76.57,77.0,76.57,76.84,33133.0,75.6001,76.0246,75.6001,75.8666,33133.0
2023-02-07 12:00:00,76.82,77.08,76.72,76.99,17314.0,75.8469,76.1036,75.7482,76.0147,17314.0
2023-02-07 12:30:00,77.0,77.6,76.91,77.53,43537.0,76.0246,76.617,75.9358,76.5479,43537.0
2023-02-07 13:00:00,77.58,77.81,76.98,77.0,32091.0,76.5973,76.8244,76.0049,76.0246,32091.0
2023-02-07 13:30:00,76.98,77.12,76.71,77.1,55942.0,76.0049,76.1431,75.7383,76.1233,55942.0
2023-02-07 14:00:00,77.11,78.02,77.1,77.83,25130.0,76.1332,77.0317,76.1233,76.8441,25130.0
2023-02-07 14:30:00,77.88,78.37,77.88,78.29,30550.0,76.8935,77.3773,76.8935,77.2983,30550.0
2023-02-07 15:00:00,78.35,78.63,78.3,78.62,36760.0,77.3575,77.634,77.3081,77.6241,36760.0
2023-02-07 15:30:00,78.64,78.93,78.34,78.48,100396.0,77.6438,77.9302,77.3476,77.4859,100396.0
2023-02-08 09:30:00,77.93,78.57,77.39,77.8,31144.0,76.9428,77.5747,76.4097,76.8145,31144.0
2023-02-08 10:00:00,77.97,77.99,77.41,77.51,16663.0,76.9823,77.0021,76.4294,76.5282,16663.0
2023-02-08 10:30:00,77.46,77.6,77.09,77.51,20340.0,76.4788,76.617,76.1135,76.5282,20340.0
2023-02-08 11:00:00,77.5,77.62,77.2,77.29,20160.0,76.5183,76.6368,76.2221,76.3109,20160.0
2023-02-08 11:30:00,77.3,77.3,76.93,77.24,26139.0,76.3208,76.3208,75.9555,76.2616,26139.0
2023-02-08 12:00:00,77.24,77.37,77.05,77.35,9895.0,76.2616,76.3899,76.074,76.3702,9895.0
2023-02-08 12:30:00,77.34,77.43,77.09,77.38,11359.0,76.3603,76.4492,76.1135,76.3998,11359.0
2023-02-08 13:00:00,77.37,77.48,77.18,77.2,21157.0,76.3899,76.4985,76.2023,76.2221,21157.0
2023-02-08 13:30:00,77.19,77.3,77.07,77.16,14197.0,76.2122,76.3208,76.0937,76.1826,14197.0
2023-02-08 14:00:00,77.12,77.27,77.01,77.04,12836.0,76.1431,76.2912,76.0345,76.0641,12836.0
2023-02-08 14:30:00,77.1,77.26,76.94,77.22,14053.0,76.1233,76.2813,75.9654,76.2418,14053.0
2023-02-08 15:00:00,77.21,77.21,76.83,77.06,22926.0,76.232,76.232,75.8568,76.0839,22926.0
2023-02-08 15:30:00,77.08,77.21,76.85,76.97,95479.0,76.1036,76.232,75.8765,75.995,95479.0
2023-02-09 09:30:00,77.45,78.51,77.31,78.5,40617.0,76.4689,77.5155,76.3307,77.5056,40617.0
2023-02-09 10:00:00,78.5,78.7,77.93,78.1,61389.0,77.5056,77.7031,76.9428,77.1107,61389.0
2023-02-09 10:30:00,78.09,78.27,77.99,78.07,47926.0,77.1008,77.2785,77.0021,77.0811,47926.0
2023-02-09 11:00:00,78.11,78.15,77.54,77.69,42960.0,77.1206,77.16,76.5578,76.7059,42960.0
2023-02-09 11:30:00,77.66,77.66,77.12,77.4,50860.0,76.6763,76.6763,76.1431,76.4195,50860.0
2023-02-09 12:00:00,77.42,77.59,77.26,77.47,47176.0,76.4393,76.6071,76.2813,76.4887,47176.0
2023-02-09 12:30:00,77.47,77.51,77.22,77.49,38560.0,76.4887,76.5282,76.2418,76.5084,38560.0
2023-02-09 13:00:00,77.43,77.43,76.9,76.91,21043.0,76.4492,76.4492,75.9259,75.9358,21043.0
2023-02-09 13:30:00,76.84,76.84,76.46,76.56,29199.0,75.8666,75.8666,75.4915,75.5902,29199.0
2023-02-09 14:00:00,76.56,76.59,75.97,76.08,36042.0,75.5902,75.6198,75.0077,75.1163,36042.0
2023-02-09 14:30:00,76.09,76.58,76.07,76.46,45593.0,75.1261,75.6099,75.1064,75.4915,45593.0
2023-02-09 15:00:00,76.44,76.44,75.66,75.76,44338.0,75.4717,75.4717,74.7016,74.8003,44338.0
2023-02-09 15:30:00,75.75,76.08,75.47,75.86,139330.0,74.7905,75.1163,74.514,74.8991,139330.0
2023-02-10 09:30:00,75.29,76.26,74.74,76.03,29132.0,74.4142,75.3729,73.8706,75.1456,29132.0
2023-02-10 10:00:00,75.94,76.43,75.75,76.26,46350.0,75.0567,75.541,74.8689,75.3729,46350.0
2023-02-10 10:30:00,76.29,76.44,75.71,76.0,32233.0,75.4026,75.5509,74.8293,75.116,32233.0
2023-02-10 11:00:00,75.92,76.1,75.74,75.88,25184.0,75.0369,75.2148,74.859,74.9974,25184.0
2023-02-10 11:30:00,75.9,75.93,75.61,75.85,17134.0,75.0171,75.0468,74.7305,74.9677,17134.0
2023-02-10 12:00:00,75.81,75.84,75.47,75.5,17911.0,74.9282,74.9578,74.5921,74.6218,17911.0
2023-02-10 12:30:00,75.45,75.99,75.42,75.89,20388.0,74.5724,75.1061,74.5427,75.0072,20388.0
2023-02-10 13:00:00,75.92,76.28,75.91,76.16,19648.0,75.0369,75.3927,75.027,75.2741,19648.0
2023-02-10 13:30:00,76.14,76.46,75.96,76.1,44112.0,75.2543,75.5706,75.0764,75.2148,44112.0
2023-02-10 14:00:00,76.04,76.46,75.97,76.44,32357.0,75.1555,75.5706,75.0863,75.5509,32357.0
2023-02-10 14:30:00,76.48,76.58,76.31,76.51,27764.0,75.5904,75.6892,75.4224,75.62,27764.0
2023-02-10 15:00:00,76.51,76.6,76.18,76.4,31320.0,75.62,75.709,75.2939,75.5113,31320.0
2023-02-10 15:30:00,76.41,76.73,76.27,76.29,129143.0,75.5212,75.8375,75.3828,75.4026,129143.0
2023-02-13 09:30:00,76.59,77.24,76.16,77.1,28223.0,75.6991,76.3415,75.2741,76.2032,28223.0
2023-02-13 10:00:00,77.03,77.16,76.79,76.97,14097.0,76.134,76.2625,75.8968,76.0747,14097.0
2023-02-13 10:30:00,76.98,77.7,76.95,77.61,44722.0,76.0846,76.7962,76.0549,76.7072,44722.0
2023-02-13 11:00:00,77.63,77.68,77.18,77.2,69405.0,76.727,76.7764,76.2822,76.302,69405.0
2023-02-13 11:30:00,77.24,77.39,76.99,77.31,35401.0,76.3415,76.4898,76.0945,76.4107,35401.0
2023-02-13 12:00:00,77.35,77.47,77.26,77.33,10549.0,76.4503,76.5689,76.3613,76.4305,10549.0
2023-02-13 12:30:00,77.31,77.74,77.17,77.53,177671.0,76.4107,76.8357,76.2724,76.6282,177671.0
2023-02-13 13:00:00,77.54,77.72,77.27,77.43,55396.0,76.6381,76.816,76.3712,76.5293,55396.0
2023-02-13 13:30:00,77.43,77.49,77.06,77.1,53354.0,76.5293,76.5886,76.1636,76.2032,53354.0
2023-02-13 14:00:00,77.09,77.34,76.82,76.87,25150.0,76.1933,76.4404,75.9264,75.9758,25150.0
2023-02-13 14:30:00,76.77,76.94,76.63,76.66,31795.0,75.877,76.045,75.7386,75.7683,31795.0
2023-02-13 15:00:00,76.63,76.92,76.48,76.78,51752.0,75.7386,76.0253,75.5904,75.8869,51752.0
2023-02-13 15:30:00,76.78,77.18,76.7,77.08,142390.0,75.8869,76.2822,75.8078,76.1834,142390.0
2023-02-14 09:30:00,75.28,77.32,75.28,77.18,32051.0,74.4043,76.4206,74.4043,76.2822,32051.0
2023-02-14 10:00:00,77.27,77.67,77.12,77.12,16868.0,76.3712,76.7665,76.2229,76.2229,16868.0
2023-02-14 10:30:00,77.09,77.21,76.03,76.4,17744.0,76.1933,76.3119,75.1456,75.5113,17744.0
2023-02-14 11:00:00,76.47,76.8,76.29,76.32,13881.0,75.5805,75.9067,75.4026,75.4322,13881.0
2023-02-14 11:30:00,76.31,76.41,76.09,76.32,17463.0,75.4224,75.5212,75.2049,75.4322,17463.0
2023-02-14 12:00:00,76.31,76.34,76.07,76.2,16301.0,75.4224,75.452,75.1852,75.3136,16301.0
2023-02-14 12:30:00,76.09,76.22,76.03,76.18,14154.0,75.2049,75.3334,75.1456,75.2939,14154.0
2023-02-14 13:00:00,76.15,76.64,76.15,76.48,20727.0,75.2642,75.7485,75.2642,75.5904,20727.0
2023-02-14 13:30:00,76.55,76.73,76.34,76.38,15008.0,75.6596,75.8375,75.452,75.4915,15008.0
2023-02-14 14:00:00,76.39,76.72,76.14,76.56,34214.0,75.5014,75.8276,75.2543,75.6695,34214.0
2023-02-14 14:30:00,76.56,76.76,76.51,76.63,43382.0,75.6695,75.8671,75.62,75.7386,43382.0
2023-02-14 15:00:00,76.62,77.09,76.54,76.97,29554.0,75.7288,76.1933,75.6497,76.0747,29554.0
2023-02-14 15:30:00,76.92,77.23,76.85,76.98,182894.0,76.0253,76.3317,75.9561,76.0846,182894.0
2023-02-15 09:30:00,76.71,77.06,76.35,76.57,15602.0,75.8177,76.1636,75.4619,75.6793,15602.0
2023-02-15 10:00:00,76.6,76.76,75.96,76.37,10831.0,75.709,75.8671,75.0764,75.4817,10831.0
2023-02-15 10:30:00,76.39,76.65,76.17,76.37,12954.0,75.5014,75.7584,75.284,75.4817,12954.0
2023-02-15 11:00:00,76.37,76.73,76.37,76.7,9284.0,75.4817,75.8375,75.4817,75.8078,9284.0
2023-02-15 11:30:00,76.73,76.85,76.58,76.67,9235.0,75.8375,75.9561,75.6892,75.7782,9235.0
2023-02-15 12:00:00,76.65,76.69,76.2,76.2,6924.0,75.7584,75.7979,75.3136,75.3136,6924.0
2023-02-15 12:30:00,76.18,76.7,75.96,76.7,18618.0,75.2939,75.8078,75.0764,75.8078,18618.0
2023-02-15 13:00:00,76.75,77.09,76.65,77.06,24001.0,75.8572,76.1933,75.7584,76.1636,24001.0
2023-02-15 13:30:00,77.08,77.15,76.96,77.03,27519.0,76.1834,76.2526,76.0648,76.134,27519.0
2023-02-15 14:00:00,77.06,77.31,77.01,77.15,22673.0,76.1636,76.4107,76.1142,76.2526,22673.0
2023-02-15 14:30:00,77.18,77.25,76.77,76.82,25100.0,76.2822,76.3514,75.877,75.9264,25100.0
2023-02-15 15:00:00,76.84,76.94,76.54,76.79,38883.0,75.9462,76.045,75.6497,75.8968,38883.0
2023-02-15 15:30:00,76.83,76.92,76.64,76.83,80860.0,75.9363,76.0253,75.7485,75.9363,80860.0
2023-02-16 09:30:00,75.47,75.94,75.27,75.74,30179.0,74.5921,75.0567,74.3945,74.859,30179.0
2023-02-16 10:00:00,75.62,76.29,75.34,76.2,16759.0,74.7404,75.4026,74.4636,75.3136,16759.0
2023-02-16 10:30:00,76.2,76.43,76.04,76.05,17365.0,75.3136,75.541,75.1555,75.1654,17365.0
2023-02-16 11:00:00,76.13,76.43,76.13,76.39,18880.0,75.2445,75.541,75.2445,75.5014,18880.0
2023-02-16 11:30:00,76.39,76.5,76.23,76.48,19187.0,75.5014,75.6102,75.3433,75.5904,19187.0
2023-02-16 12:00:00,76.51,76.76,76.33,76.73,24441.0,75.62,75.8671,75.4421,75.8375,24441.0
2023-02-16 12:30:00,76.73,77.13,76.73,76.91,25700.0,75.8375,76.2328,75.8375,76.0154,25700.0
2023-02-16 13:00:00,76.88,77.2,76.69,76.7,46845.0,75.9857,76.302,75.7979,75.8078,46845.0
2023-02-16 13:30:00,76.73,76.94,76.68,76.87,17850.0,75.8375,76.045,75.7881,75.9758,17850.0
2023-02-16 14:00:00,76.91,77.13,76.81,77.12,23378.0,76.0154,76.2328,75.9165,76.2229,23378.0
2023-02-16 14:30:00,77.09,77.2,77.02,77.15,40775.0,76.1933,76.302,76.1241,76.2526,40775.0
2023-02-16 15:00:00,77.13,77.13,76.52,76.57,53081.0,76.2328,76.2328,75.6299,75.6793,53081.0
2023-02-16 15:30:00,76.58,76.62,76.18,76.23,127587.0,75.6892,75.7288,75.2939,75.3433,127587.0
2023-02-17 09:30:00,75.81,76.09,75.18,75.84,31073.0,74.9282,75.2049,74.3055,74.9578,31073.0
2023-02-17 10:00:00,75.81,76.25,75.53,76.12,15870.0,74.9282,75.3631,74.6514,75.2346,15870.0
2023-02-17 10:30:00,76.06,76.06,75.15,75.18,42945.0,75.1753,75.1753,74.2759,74.3055,42945.0
2023-02-17 11:00:00,75.13,75.37,75.01,75.18,23740.0,74.2561,74.4933,74.1375,74.3055,23740.0
2023-02-17 11:30:00,75.17,75.44,75.04,75.24,21583.0,74.2956,74.5625,74.1671,74.3648,21583.0
2023-02-17 12:00:00,75.21,75.47,75.21,75.37,18854.0,74.3352,74.5921,74.3352,74.4933,18854.0
2023-02-17 12:30:00,75.34,75.36,75.05,75.19,14509.0,74.4636,74.4834,74.177,74.3154,14509.0
2023-02-17 13:00:00,75.17,75.47,75.13,75.33,19360.0,74.2956,74.5921,74.2561,74.4538,19360.0
2023-02-17 13:30:00,75.32,75.4,75.25,75.31,12049.0,74.4439,74.5229,74.3747,74.434,12049.0
2023-02-17 14:00:00,75.31,75.47,75.25,75.39,38864.0,74.434,74.5921,74.3747,74.5131,38864.0
2023-02-17 14:30:00,75.37,75.62,75.31,75.61,47278.0,74.4933,74.7404,74.434,74.7305,47278.0
2023-02-17 15:00:00,75.64,75.85,75.41,75.65,51261.0,74.7602,74.9677,74.5328,74.77,51261.0
2023-02-17 15:30:00,75.67,76.05,75.44,75.96,114274.0,74.7898,75.1654,74.5625,75.0764,114274.0
2023-02-21 09:30:00,74.78,75.79,74.32,74.75,74835.0,73.9102,74.9084,73.4555,73.8805,74835.0
2023-02-21 10:00:00,74.75,75.08,74.65,74.82,68669.0,73.8805,74.2067,73.7817,73.9497,68669.0
2023-02-21 10:30:00,74.87,74.89,74.38,74.38,32565.0,73.9991,74.0189,73.5148,73.5148,32565.0
2023-02-21 11:00:00,74.41,74.53,74.2,74.47,25910.0,73.5445,73.6631,73.3369,73.6038,25910.0
2023-02-21 11:30:00,74.51,74.66,74.35,74.38,30757.0,73.6433,73.7916,73.4852,73.5148,30757.0
2023-02-21 12:00:00,74.34,74.64,74.32,74.5,23336.0,73.4753,73.7718,73.4555,73.6334,23336.0
2023-02-21 12:30:00,74.5,74.61,74.38,74.47,19421.0,73.6334,73.7421,73.5148,73.6038,19421.0
2023-02-21 13:00:00,74.47,74.51,74.04,74.08,11946.0,73.6038,73.6433,73.1788,73.2183,11946.0
2023-02-21 13:30:00,74.09,74.17,73.97,74.09,16350.0,73.2282,73.3073,73.1096,73.2282,16350.0
2023-02-21 14:00:00,74.09,74.14,73.87,74.12,11402.0,73.2282,73.2776,73.0107,73.2578,11402.0
2023-02-21 14:30:00,74.18,74.3,74.02,74.11,17214.0,73.3171,73.4357,73.159,73.248,17214.0
2023-02-21 15:00:00,74.11,74.2,73.96,74.11,26528.0,73.248,73.3369,73.0997,73.248,26528.0
2023-02-21 15:30:00,74.15,74.19,73.61,73.66,87504.0,73.2875,73.327,72.7538,72.8032,87504.0
2023-02-22 09:30:00,74.12,74.12,73.43,73.64,27732.0,73.2578,73.2578,72.5759,72.7834,27732.0
2023-02-22 10:00:00,73.52,73.54,73.01,73.09,18459.0,72.6648,72.6846,72.1607,72.2398,18459.0
2023-02-22 10:30:00,73.05,73.41,72.83,73.34,12628.0,72.2003,72.5561,71.9828,72.4869,12628.0
2023-02-22 11:00:00,73.34,73.54,73.1,73.46,40531.0,72.4869,72.6846,72.2497,72.6055,40531.0
2023-02-22 11:30:00,73.5,73.5,73.24,73.4,48426.0,72.645,72.645,72.3881,72.5462,48426.0
2023-02-22 12:00:00,73.34,73.57,73.18,73.52,11772.0,72.4869,72.7142,72.3288,72.6648,11772.0
2023-02-22 12:30:00,73.5,73.9,73.36,73.77,20923.0,72.645,73.0404,72.5067,72.9119,20923.0
2023-02-22 13:00:00,73.78,74.0,73.74,73.98,9787.0,72.9218,73.1392,72.8823,73.1195,9787.0
2023-02-22 13:30:00,73.94,74.1,73.85,74.1,10903.0,73.0799,73.2381,72.991,73.2381,10903.0
2023-02-22 14:00:00,74.05,74.23,73.77,73.92,20651.0,73.1887,73.3666,72.9119,73.0602,20651.0
2023-02-22 14:30:00,73.88,73.95,73.54,73.54,14774.0,73.0206,73.0898,72.6846,72.6846,14774.0
2023-02-22 15:00:00,73.58,74.14,73.49,74.02,38200.0,72.7241,73.2776,72.6352,73.159,38200.0
2023-02-22 15:30:00,74.02,74.26,73.9,74.26,192695.0,73.159,73.3962,73.0404,73.3962,192695.0
2023-02-23 09:30:00,74.51,75.31,74.22,74.82,35233.0,73.6433,74.434,73.3567,73.9497,35233.0
2023-02-23 10:00:00,74.83,74.97,74.43,74.81,14939.0,73.9596,74.098,73.5642,73.9398,14939.0
2023-02-23 10:30:00,74.76,74.93,74.04,74.24,22300.0,73.8904,74.0584,73.1788,73.3764,22300.0
2023-02-23 11:00:00,74.24,74.34,73.57,73.62,25817.0,73.3764,73.4753,72.7142,72.7637,25817.0
2023-02-23 11:30:00,73.6,73.73,73.35,73.35,17615.0,72.7439,72.8724,72.4968,72.4968,17615.0
2023-02-23 12:00:00,73.35,73.35,73.12,73.2,27371.0,72.4968,72.4968,72.2695,72.3485,27371.0
2023-02-23 12:30:00,73.18,73.73,73.1,73.62,32134.0,72.3288,72.8724,72.2497,72.7637,32134.0
2023-02-23 13:00:00,73.62,73.69,73.39,73.46,14089.0,72.7637,72.8328,72.5363,72.6055,14089.0
2023-02-23 13:30:00,73.47,73.73,73.37,73.7,16729.0,72.6154,72.8724,72.5166,72.8427,16729.0
2023-02-23 14:00:00,73.73,74.08,73.59,74.01,30875.0,72.8724,73.2183,72.734,73.1491,30875.0
2023-02-23 14:30:00,73.98,74.16,73.96,74.07,19149.0,73.1195,73.2974,73.0997,73.2084,19149.0
2023-02-23 15:00:00,74.07,74.17,73.75,74.12,55057.0,73.2084,73.3073,72.8921,73.2578,55057.0
2023-02-23 15:30:00,74.1,74.47,74.1,74.32,123370.0,73.2381,73.6038,73.2381,73.4555,123370.0
2023-02-24 09:30:00,73.21,73.37,72.35,72.52,18556.0,72.3584,72.5166,71.5084,71.6764,18556.0
2023-02-24 10:00:00,72.61,72.61,72.17,72.4,22939.0,71.7654,71.7654,71.3305,71.5578,22939.0
2023-02-24 10:30:00,72.33,72.63,72.26,72.54,16799.0,71.4887,71.7852,71.4195,71.6962,16799.0
2023-02-24 11:00:00,72.52,73.07,72.52,73.07,8062.0,71.6764,72.2201,71.6764,72.2201,8062.0
2023-02-24 11:30:00,73.05,73.39,72.82,73.14,15672.0,72.2003,72.5363,71.973,72.2892,15672.0
2023-02-24 12:00:00,73.14,73.14,72.74,72.8,7422.0,72.2892,72.2892,71.8939,71.9532,7422.0
2023-02-24 12:30:00,72.84,72.87,72.42,72.46,5941.0,71.9927,72.0224,71.5776,71.6171,5941.0
2023-02-24 13:00:00,72.4,72.57,72.36,72.52,13668.0,71.5578,71.7259,71.5183,71.6764,13668.0
2023-02-24 13:30:00,72.46,72.76,72.39,72.6,11109.0,71.6171,71.9137,71.548,71.7555,11109.0
2023-02-24 14:00:00,72.55,72.76,72.48,72.64,14306.0,71.7061,71.9137,71.6369,71.7951,14306.0
2023-02-24 14:30:00,72.65,72.8,72.48,72.77,14590.0,71.8049,71.9532,71.6369,71.9235,14590.0
2023-02-24 15:00:00,72.76,72.76,72.41,72.51,43362.0,71.9137,71.9137,71.5677,71.6666,43362.0
2023-02-24 15:30:00,72.53,72.55,72.14,72.51,110329.0,71.6863,71.7061,71.3009,71.6666,110329.0
2023-02-27 09:30:00,73.15,73.18,72.44,73.0,67988.0,72.2991,72.3288,71.5974,72.1509,67988.0
2023-02-27 10:00:00,72.97,73.94,72.93,73.12,40249.0,72.1212,73.0799,72.0817,72.2695,40249.0
2023-02-27 10:30:00,73.1,73.19,72.65,73.06,54929.0,72.2497,72.3387,71.8049,72.2102,54929.0
2023-02-27 11:00:00,73.05,73.15,72.9,73.1,37198.0,72.2003,72.2991,72.052,72.2497,37198.0
2023-02-27 11:30:00,73.08,73.1,72.57,72.69,70621.0,72.2299,72.2497,71.7259,71.8445,70621.0
2023-02-27 12:00:00,72.7,73.06,72.4,72.87,66451.0,71.8544,72.2102,71.5578,72.0224,66451.0
2023-02-27 12:30:00,72.81,73.19,72.81,73.11,43266.0,71.9631,72.3387,71.9631,72.2596,43266.0
2023-02-27 13:00:00,73.12,73.13,72.76,72.78,12647.0,72.2695,72.2794,71.9137,71.9334,12647.0
2023-02-27 13:30:00,72.78,72.89,72.66,72.81,27620.0,71.9334,72.0421,71.8148,71.9631,27620.0
2023-02-27 14:00:00,72.83,73.03,72.64,72.8,17193.0,71.9828,72.1805,71.7951,71.9532,17193.0
2023-02-27 14:30:00,72.78,72.93,72.66,72.83,14032.0,71.9334,72.0817,71.8148,71.9828,14032.0
2023-02-27 15:00:00,72.78,72.86,72.57,72.68,21252.0,71.9334,72.0125,71.7259,71.8346,21252.0
2023-02-27 15:30:00,72.71,72.76,72.48,72.73,75364.0,71.8642,71.9137,71.6369,71.884,75364.0
2023-02-28 09:30:00,72.15,72.61,72.0,72.59,30095.0,71.3108,71.7654,71.1625,71.7456,30095.0
2023-02-28 10:00:00,72.61,72.94,72.3,72.7,18527.0,71.7654,72.0916,71.459,71.8544,18527.0
2023-02-28 10:30:00,72.72,72.8,72.53,72.63,18682.0,71.8741,71.9532,71.6863,71.7852,18682.0
2023-02-28 11:00:00,72.63,73.06,72.62,72.87,26067.0,71.7852,72.2102,71.7753,72.0224,26067.0
2023-02-28 11:30:00,72.84,72.84,72.4,72.55,12030.0,71.9927,71.9927,71.5578,71.7061,12030.0
2023-02-28 12:00:00,72.59,72.73,72.51,72.73,11596.0,71.7456,71.884,71.6666,71.884,11596.0
2023-02-28 12:30:00,72.75,72.86,72.63,72.8,10573.0,71.9038,72.0125,71.7852,71.9532,10573.0
2023-02-28 13:00:00,72.81,72.9,72.73,72.81,24552.0,71.9631,72.052,71.884,71.9631,24552.0
2023-02-28 13:30:00,72.84,72.84,72.6,72.73,12162.0,71.9927,71.9927,71.7555,71.884,12162.0
2023-02-28 14:00:00,72.69,72.71,72.39,72.55,17203.0,71.8445,71.8642,71.548,71.7061,17203.0
2023-02-28 14:30:00,72.54,72.6,72.4,72.42,18265.0,71.6962,71.7555,71.5578,71.5776,18265.0
2023-02-28 15:00:00,72.44,72.54,72.36,72.53,29102.0,71.5974,71.6962,71.5183,71.6863,29102.0
2023-02-28 15:30:00,72.5,72.95,72.37,72.61,145006.0,71.6567,72.1014,71.5282,71.7654,145006.0
2023-03-01 09:30:00,72.28,73.97,72.27,73.86,93217.0,71.4392,73.1096,71.4294,73.0009,93217.0
2023-03-01 10:00:00,73.87,74.64,73.75,74.15,106968.0,73.0107,73.7718,72.8921,73.2875,106968.0
2023-03-01 10:30:00,74.14,74.62,73.7,74.51,33832.0,73.2776,73.752,72.8427,73.6433,33832.0
2023-03-01 11:00:00,74.46,74.49,73.7,73.81,98596.0,73.5939,73.6235,72.8427,72.9514,98596.0
2023-03-01 11:30:00,73.76,74.5,73.68,74.28,50352.0,72.902,73.6334,72.823,73.416,50352.0
2023-03-01 12:00:00,74.28,74.69,74.17,74.64,88480.0,73.416,73.8212,73.3073,73.7718,88480.0
2023-03-01 12:30:00,74.63,74.97,74.62,74.87,22599.0,73.7619,74.098,73.752,73.9991,22599.0
2023-03-01 13:00:00,74.85,75.01,74.6,75.0,158729.0,73.9793,74.1375,73.7323,74.1276,158729.0
2023-03-01 13:30:00,75.0,75.63,74.97,75.63,57383.0,74.1276,74.7503,74.098,74.7503,57383.0
2023-03-01 14:00:00,75.62,75.8,75.45,75.49,157186.0,74.7404,74.9183,74.5724,74.6119,157186.0
2023-03-01 14:30:00,75.49,75.5,74.65,75.03,64977.0,74.6119,74.6218,73.7817,74.1573,64977.0
2023-03-01 15:00:00,75.05,75.15,74.84,75.0,55827.0,74.177,74.2759,73.9695,74.1276,55827.0
2023-03-01 15:30:00,75.0,75.38,74.86,74.96,218180.0,74.1276,74.5032,73.9892,74.0881,218180.0
2023-03-02 09:30:00,72.71,76.0,72.71,75.65,138113.0,71.8642,75.116,71.8642,74.77,138113.0
2023-03-02 10:00:00,75.64,75.95,75.06,75.85,38793.0,74.7602,75.0666,74.1869,74.9677,38793.0
2023-03-02 10:30:00,75.84,75.94,75.34,75.54,54198.0,74.9578,75.0567,74.4636,74.6613,54198.0
2023-03-02 11:00:00,75.54,76.13,75.54,76.07,35531.0,74.6613,75.2445,74.6613,75.1852,35531.0
2023-03-02 11:30:00,76.11,76.2,75.83,76.0,29382.0,75.2247,75.3136,74.9479,75.116,29382.0
2023-03-02 12:00:00,75.98,76.48,75.92,76.46,53751.0,75.0962,75.5904,75.0369,75.5706,53751.0
2023-03-02 12:30:00,76.53,76.57,76.33,76.45,25289.0,75.6398,75.6793,75.4421,75.5607,25289.0
2023-03-02 13:00:00,76.4,76.92,76.36,76.9,85280.0,75.5113,76.0253,75.4718,76.0055,85280.0
2023-03-02 13:30:00,76.89,77.41,76.79,77.3,48641.0,75.9956,76.5096,75.8968,76.4008,48641.0
2023-03-02 14:00:00,77.33,77.44,76.83,77.1,37209.0,76.4305,76.5392,75.9363,76.2032,37209.0
2023-03-02 14:30:00,77.15,77.61,77.08,77.61,47687.0,76.2526,76.7072,76.1834,76.7072,47687.0
2023-03-02 15:00:00,77.61,78.0,77.54,77.69,59532.0,76.7072,77.0927,76.6381,76.7863,59532.0
2023-03-02 15:30:00,77.7,78.12,77.53,77.6,188712.0,76.7962,77.2113,76.6282,76.6974,188712.0
2023-03-03 09:30:00,77.75,78.31,77.29,77.86,21659.0,76.8456,77.3991,76.391,76.9543,21659.0
2023-03-03 10:00:00,77.88,77.97,77.5,77.83,19043.0,76.9741,77.0631,76.5985,76.9247,19043.0
2023-03-03 10:30:00,77.84,78.37,77.69,78.37,20660.0,76.9346,77.4584,76.7863,77.4584,20660.0
2023-03-03 11:00:00,78.34,78.38,77.94,78.14,29402.0,77.4288,77.4683,77.0334,77.2311,29402.0
2023-03-03 11:30:00,78.18,78.6,78.07,78.59,13367.0,77.2706,77.6857,77.1619,77.6758,13367.0
2023-03-03 12:00:00,78.62,78.76,78.42,78.75,17987.0,77.7055,77.8439,77.5078,77.834,17987.0
2023-03-03 12:30:00,78.76,78.98,78.67,78.98,12055.0,77.8439,78.0613,77.7549,78.0613,12055.0
2023-03-03 13:00:00,78.96,79.11,78.7,78.78,30432.0,78.0415,78.1898,77.7846,77.8636,30432.0
2023-03-03 13:30:00,78.79,78.81,78.47,78.55,28741.0,77.8735,77.8933,77.5572,77.6363,28741.0
2023-03-03 14:00:00,78.53,78.64,78.41,78.42,16652.0,77.6165,77.7253,77.4979,77.5078,16652.0
2023-03-03 14:30:00,78.42,78.52,78.25,78.36,43908.0,77.5078,77.6067,77.3398,77.4485,43908.0
2023-03-03 15:00:00,78.37,78.5,78.22,78.37,39085.0,77.4584,77.5869,77.3101,77.4584,39085.0
2023-03-03 15:30:00,78.35,78.4,78.06,78.25,135457.0,77.4386,77.4881,77.152,77.3398,135457.0
2023-03-06 09:30:00,78.09,78.25,77.4,78.16,44652.0,77.1817,77.3398,76.4997,77.2508,44652.0
2023-03-06 10:00:00,78.2,78.28,77.56,77.64,31855.0,77.2904,77.3694,76.6578,76.7369,31855.0
2023-03-06 10:30:00,77.69,77.78,77.41,77.66,29454.0,76.7863,76.8753,76.5096,76.7567,29454.0
2023-03-06 11:00:00,77.71,77.76,77.26,77.33,20633.0,76.8061,76.8555,76.3613,76.4305,20633.0
2023-03-06 11:30:00,77.33,77.33,77.06,77.27,16078.0,76.4305,76.4305,76.1636,76.3712,16078.0
2023-03-06 12:00:00,77.31,77.55,77.25,77.35,13757.0,76.4107,76.6479,76.3514,76.4503,13757.0
2023-03-06 12:30:00,77.35,77.35,76.71,76.81,13396.0,76.4503,76.4503,75.8177,75.9165,13396.0
2023-03-06 13:00:00,76.81,76.86,76.71,76.78,6241.0,75.9165,75.966,75.8177,75.8869,6241.0
2023-03-06 13:30:00,76.79,76.91,76.66,76.8,11446.0,75.8968,76.0154,75.7683,75.9067,11446.0
2023-03-06 14:00:00,76.8,77.1,76.8,76.91,11709.0,75.9067,76.2032,75.9067,76.0154,11709.0
2023-03-06 14:30:00,76.86,77.02,76.69,76.76,23127.0,75.966,76.1241,75.7979,75.8671,23127.0
2023-03-06 15:00:00,76.78,76.81,76.61,76.67,31892.0,75.8869,75.9165,75.7189,75.7782,31892.0
2023-03-06 15:30:00,76.65,76.99,76.64,76.9,81627.0,75.7584,76.0945,75.7485,76.0055,81627.0
2023-03-07 09:30:00,76.93,76.93,76.22,76.23,21920.0,76.0352,76.0352,75.3334,75.3433,21920.0
2023-03-07 10:00:00,76.14,76.15,75.39,75.67,27891.0,75.2543,75.2642,74.5131,74.7898,27891.0
2023-03-07 10:30:00,75.78,75.88,75.22,75.28,20075.0,74.8985,74.9974,74.345,74.4043,20075.0
2023-03-07 11:00:00,75.33,75.57,75.23,75.26,16142.0,74.4538,74.691,74.3549,74.3846,16142.0
2023-03-07 11:30:00,75.28,75.32,75.05,75.12,12577.0,74.4043,74.4439,74.177,74.2462,12577.0
2023-03-07 12:00:00,75.14,75.39,75.03,75.17,20532.0,74.266,74.5131,74.1573,74.2956,20532.0
2023-03-07 12:30:00,75.13,75.22,75.05,75.14,13532.0,74.2561,74.345,74.177,74.266,13532.0
2023-03-07 13:00:00,75.17,75.29,75.06,75.09,17248.0,74.2956,74.4142,74.1869,74.2166,17248.0
2023-03-07 13:30:00,75.08,75.2,74.8,74.98,18395.0,74.2067,74.3253,73.9299,74.1078,18395.0
2023-03-07 14:00:00,75.0,75.14,74.91,74.94,13443.0,74.1276,74.266,74.0386,74.0683,13443.0
2023-03-07 14:30:00,74.96,74.99,74.77,74.8,13885.0,74.0881,74.1177,73.9003,73.9299,13885.0
2023-03-07 15:00:00,74.83,75.02,74.74,74.83,18249.0,73.9596,74.1474,73.8706,73.9596,18249.0
2023-03-07 15:30:00,74.83,74.97,74.71,74.84,73781.0,73.9596,74.098,73.841,73.9695,73781.0
2023-03-08 09:30:00,74.94,75.34,74.36,74.96,46600.0,74.0683,74.4636,73.495,74.0881,46600.0
2023-03-08 10:00:00,75.03,75.37,74.36,75.28,52555.0,74.1573,74.4933,73.495,74.4043,52555.0
2023-03-08 10:30:00,75.21,75.94,75.21,75.85,49429.0,74.3352,75.0567,74.3352,74.9677,49429.0
2023-03-08 11:00:00,75.86,75.89,75.5,75.6,21110.0,74.9776,75.0072,74.6218,74.7206,21110.0
2023-03-08 11:30:00,75.65,75.84,75.39,75.75,17265.0,74.77,74.9578,74.5131,74.8689,17265.0
2023-03-08 12:00:00,75.77,75.77,75.36,75.49,12820.0,74.8886,74.8886,74.4834,74.6119,12820.0
2023-03-08 12:30:00,75.44,75.47,75.05,75.12,13238.0,74.5625,74.5921,74.177,74.2462,13238.0
2023-03-08 13:00:00,75.15,75.21,74.92,75.0,15676.0,74.2759,74.3352,74.0485,74.1276,15676.0
2023-03-08 13:30:00,74.99,75.02,74.7,74.74,16342.0,74.1177,74.1474,73.8311,73.8706,16342.0
2023-03-08 14:00:00,74.72,74.78,74.34,74.43,74103.0,73.8509,73.9102,73.4753,73.5642,74103.0
2023-03-08 14:30:00,74.42,74.45,74.31,74.35,63568.0,73.5543,73.584,73.4456,73.4852,63568.0
2023-03-08 15:00:00,74.35,74.41,74.19,74.2,68939.0,73.4852,73.5445,73.327,73.3369,68939.0
2023-03-08 15:30:00,74.22,74.55,74.2,74.54,157749.0,73.3567,73.6828,73.3369,73.673,157749.0
2023-03-09 09:30:00,74.98,75.54,74.7,75.48,23975.0,74.1078,74.6613,73.8311,74.602,23975.0
2023-03-09 10:00:00,75.53,75.97,75.38,75.97,23345.0,74.6514,75.0863,74.5032,75.0863,23345.0
2023-03-09 10:30:00,75.97,76.65,75.95,76.55,42889.0,75.0863,75.7584,75.0666,75.6596,42889.0
2023-03-09 11:00:00,76.52,76.59,76.05,76.11,19991.0,75.6299,75.6991,75.1654,75.2247,19991.0
2023-03-09 11:30:00,76.16,76.22,75.78,75.91,15408.0,75.2741,75.3334,74.8985,75.027,15408.0
2023-03-09 12:00:00,75.87,75.9,75.55,75.68,9749.0,74.9875,75.0171,74.6712,74.7997,9749.0
2023-03-09 12:30:00,75.67,75.93,75.58,75.65,20557.0,74.7898,75.0468,74.7009,74.77,20557.0
2023-03-09 13:00:00,75.7,75.7,75.27,75.32,14977.0,74.8195,74.8195,74.3945,74.4439,14977.0
2023-03-09 13:30:00,75.26,75.36,74.88,74.92,13966.0,74.3846,74.4834,74.009,74.0485,13966.0
2023-03-09 14:00:00,74.94,75.31,74.8,75.17,24154.0,74.0683,74.434,73.9299,74.2956,24154.0
2023-03-09 14:30:00,75.15,75.37,75.05,75.09,25351.0,74.2759,74.4933,74.177,74.2166,25351.0
2023-03-09 15:00:00,75.1,75.11,74.17,74.25,48141.0,74.2264,74.2363,73.3073,73.3863,48141.0
2023-03-09 15:30:00,74.19,74.51,74.02,74.06,97813.0,73.327,73.6433,73.159,73.1985,97813.0
2023-03-10 09:30:00,73.87,74.0,71.93,71.98,18830.0,73.0107,73.1392,71.0933,71.1427,18830.0
2023-03-10 10:00:00,72.15,72.92,72.08,72.24,27423.0,71.3108,72.0718,71.2416,71.3997,27423.0
2023-03-10 10:30:00,72.37,72.67,72.06,72.53,50904.0,71.5282,71.8247,71.2218,71.6863,50904.0
2023-03-10 11:00:00,72.49,73.01,72.21,72.96,69793.0,71.6468,72.1607,71.3701,72.1113,69793.0
2023-03-10 11:30:00,73.0,73.04,72.37,72.47,18123.0,72.1509,72.1904,71.5282,71.627,18123.0
2023-03-10 12:00:00,72.46,72.49,71.94,72.08,19630.0,71.6171,71.6468,71.1032,71.2416,19630.0
2023-03-10 12:30:00,72.09,72.39,71.51,71.51,19704.0,71.2515,71.548,70.6782,70.6782,19704.0
2023-03-10 13:00:00,71.48,71.7,71.45,71.51,28096.0,70.6485,70.866,70.6189,70.6782,28096.0
2023-03-10 13:30:00,71.5,71.5,70.97,71.01,10370.0,70.6683,70.6683,70.1445,70.184,10370.0
2023-03-10 14:00:00,71.05,71.7,71.03,71.3,14649.0,70.2235,70.866,70.2038,70.4706,14649.0
2023-03-10 14:30:00,71.34,72.07,71.34,71.97,18329.0,70.5102,71.2317,70.5102,71.1328,18329.0
2023-03-10 15:00:00,72.0,72.09,71.61,71.9,12019.0,71.1625,71.2515,70.777,71.0637,12019.0
2023-03-10 15:30:00,71.9,72.13,71.46,71.99,80282.0,71.0637,71.291,70.6288,71.1526,80282.0
2023-03-13 09:30:00,71.75,71.75,69.8,71.16,61639.0,70.9154,70.9154,68.9881,70.3323,61639.0
2023-03-13 10:00:00,71.16,71.57,70.78,70.81,50983.0,70.3323,70.7375,69.9567,69.9863,50983.0
2023-03-13 10:30:00,70.81,72.8,70.81,72.43,23474.0,69.9863,71.9532,69.9863,71.5875,23474.0
2023-03-13 11:00:00,72.49,73.03,72.38,72.96,17163.0,71.6468,72.1805,71.5381,72.1113,17163.0
2023-03-13 11:30:00,72.97,73.29,72.52,73.01,22615.0,72.1212,72.4375,71.6764,72.1607,22615.0
2023-03-13 12:00:00,73.13,73.29,72.62,72.78,17829.0,72.2794,72.4375,71.7753,71.9334,17829.0
2023-03-13 12:30:00,72.85,72.88,72.08,72.32,32984.0,72.0026,72.0323,71.2416,71.4788,32984.0
2023-03-13 13:00:00,72.27,72.68,71.99,72.47,24119.0,71.4294,71.8346,71.1526,71.627,24119.0
2023-03-13 13:30:00,72.42,72.75,72.16,72.5,22954.0,71.5776,71.9038,71.3206,71.6567,22954.0
2023-03-13 14:00:00,72.51,72.72,72.36,72.53,17313.0,71.6666,71.8741,71.5183,71.6863,17313.0
2023-03-13 14:30:00,72.53,72.67,72.29,72.48,18031.0,71.6863,71.8247,71.4491,71.6369,18031.0
2023-03-13 15:00:00,72.53,72.56,71.58,71.72,40274.0,71.6863,71.716,70.7474,70.8858,40274.0
2023-03-13 15:30:00,71.7,72.07,71.65,71.78,65480.0,70.866,71.2317,70.8166,70.9451,65480.0
2023-03-14 09:30:00,72.93,73.82,72.56,73.08,22837.0,72.0817,72.9613,71.716,72.2299,22837.0
2023-03-14 10:00:00,73.08,73.96,73.08,73.82,32699.0,72.2299,73.0997,72.2299,72.9613,32699.0
2023-03-14 10:30:00,73.86,73.98,73.46,73.46,27644.0,73.0009,73.1195,72.6055,72.6055,27644.0
2023-03-14 11:00:00,73.51,74.08,73.51,73.96,12688.0,72.6549,73.2183,72.6549,73.0997,12688.0
2023-03-14 11:30:00,73.99,74.08,73.54,73.55,14988.0,73.1293,73.2183,72.6846,72.6945,14988.0
2023-03-14 12:00:00,73.53,73.69,73.25,73.42,24231.0,72.6747,72.8328,72.398,72.566,24231.0
2023-03-14 12:30:00,73.39,73.97,73.2,73.46,48785.0,72.5363,73.1096,72.3485,72.6055,48785.0
2023-03-14 13:00:00,73.45,73.49,72.5,72.63,26274.0,72.5956,72.6352,71.6567,71.7852,26274.0
2023-03-14 13:30:00,72.58,72.84,72.51,72.63,16932.0,71.7358,71.9927,71.6666,71.7852,16932.0
2023-03-14 14:00:00,72.66,72.85,72.36,72.83,11469.0,71.8148,72.0026,71.5183,71.9828,11469.0
2023-03-14 14:30:00,72.81,72.89,72.63,72.65,11292.0,71.9631,72.0421,71.7852,71.8049,11292.0
2023-03-14 15:00:00,72.66,72.81,72.29,72.48,35513.0,71.8148,71.9631,71.4491,71.6369,35513.0
2023-03-14 15:30:00,72.45,73.35,72.41,73.27,107650.0,71.6073,72.4968,71.5677,72.4177,107650.0
2023-03-15 09:30:00,72.11,72.84,71.29,71.51,21637.0,71.2712,71.9927,70.4608,70.6782,21637.0
2023-03-15 10:00:00,71.52,71.65,71.17,71.22,21240.0,70.6881,70.8166,70.3422,70.3916,21240.0
2023-03-15 10:30:00,71.3,71.51,70.9,71.41,21284.0,70.4706,70.6782,70.0753,70.5794,21284.0
2023-03-15 11:00:00,71.43,71.54,71.22,71.46,17235.0,70.5991,70.7078,70.3916,70.6288,17235.0
2023-03-15 11:30:00,71.38,71.67,71.35,71.53,23733.0,70.5497,70.8363,70.5201,70.698,23733.0
2023-03-15 12:00:00,71.56,71.66,71.28,71.63,16395.0,70.7276,70.8265,70.4509,70.7968,16395.0
2023-03-15 12:30:00,71.61,71.82,71.58,71.78,24689.0,70.777,70.9846,70.7474,70.9451,24689.0
2023-03-15 13:00:00,71.74,72.21,71.68,72.15,20186.0,70.9055,71.3701,70.8462,71.3108,20186.0
2023-03-15 13:30:00,72.14,72.14,71.72,71.88,24609.0,71.3009,71.3009,70.8858,71.0439,24609.0
2023-03-15 14:00:00,71.84,72.4,71.61,72.21,16054.0,71.0044,71.5578,70.777,71.3701,16054.0
2023-03-15 14:30:00,72.21,72.49,72.05,72.36,28788.0,71.3701,71.6468,71.2119,71.5183,28788.0
2023-03-15 15:00:00,72.45,72.53,72.1,72.48,32171.0,71.6073,71.6863,71.2613,71.6369,32171.0
2023-03-15 15:30:00,72.54,72.77,72.06,72.77,93912.0,71.6962,71.9235,71.2218,71.9235,93912.0
2023-03-16 09:30:00,72.53,73.22,72.5,72.88,22496.0,71.6863,72.3683,71.6567,72.0323,22496.0
2023-03-16 10:00:00,72.88,72.88,71.96,72.15,32089.0,72.0323,72.0323,71.123,71.3108,32089.0
2023-03-16 10:30:00,72.23,73.12,72.09,73.05,16881.0,71.3898,72.2695,71.2515,72.2003,16881.0
2023-03-16 11:00:00,73.18,73.48,73.05,73.35,11741.0,72.3288,72.6253,72.2003,72.4968,11741.0
2023-03-16 11:30:00,73.43,73.48,73.2,73.28,18131.0,72.5759,72.6253,72.3485,72.4276,18131.0
2023-03-16 12:00:00,73.29,73.34,72.91,73.15,12819.0,72.4375,72.4869,72.0619,72.2991,12819.0
2023-03-16 12:30:00,73.15,73.37,73.06,73.29,22598.0,72.2991,72.5166,72.2102,72.4375,22598.0
2023-03-16 13:00:00,73.34,73.5,73.08,73.21,10533.0,72.4869,72.645,72.2299,72.3584,10533.0
2023-03-16 13:30:00,73.22,73.28,73.1,73.25,15331.0,72.3683,72.4276,72.2497,72.398,15331.0
2023-03-16 14:00:00,73.23,73.24,72.95,73.14,18095.0,72.3782,72.3881,72.1014,72.2892,18095.0
2023-03-16 14:30:00,73.18,73.3,72.95,73.24,16407.0,72.3288,72.4474,72.1014,72.3881,16407.0
2023-03-16 15:00:00,73.27,73.45,73.16,73.38,20992.0,72.4177,72.5956,72.309,72.5264,20992.0
2023-03-16 15:30:00,73.4,73.57,73.16,73.5,69764.0,72.5462,72.7142,72.309,72.645,69764.0
2023-03-17 09:30:00,73.52,73.57,72.53,72.57,127351.0,72.6648,72.7142,71.6863,71.7259,127351.0
2023-03-17 10:00:00,72.72,73.01,72.45,72.67,17580.0,71.8741,72.1607,71.6073,71.8247,17580.0
2023-03-17 10:30:00,72.67,72.89,72.36,72.85,19242.0,71.8247,72.0421,71.5183,72.0026,19242.0
2023-03-17 11:00:00,72.86,73.11,72.46,72.55,30588.0,72.0125,72.2596,71.6171,71.7061,30588.0
2023-03-17 11:30:00,72.58,72.72,72.1,72.3,18116.0,71.7358,71.8741,71.2613,71.459,18116.0
2023-03-17 12:00:00,72.37,72.69,72.3,72.63,63651.0,71.5282,71.8445,71.459,71.7852,63651.0
2023-03-17 12:30:00,72.64,72.85,72.33,72.47,25296.0,71.7951,72.0026,71.4887,71.627,25296.0
2023-03-17 13:00:00,72.5,72.87,72.46,72.71,18195.0,71.6567,72.0224,71.6171,71.8642,18195.0
2023-03-17 13:30:00,72.73,72.91,72.65,72.74,18202.0,71.884,72.0619,71.8049,71.8939,18202.0
2023-03-17 14:00:00,72.75,72.78,72.17,72.22,18202.0,71.9038,71.9334,71.3305,71.3799,18202.0
2023-03-17 14:30:00,72.26,72.45,72.12,72.38,16134.0,71.4195,71.6073,71.2811,71.5381,16134.0
2023-03-17 15:00:00,72.41,72.75,72.34,72.72,33393.0,71.5677,71.9038,71.4985,71.8741,33393.0
2023-03-17 15:30:00,72.67,72.67,72.09,72.34,93357.0,71.8247,71.8247,71.2515,71.4985,93357.0
2023-03-20 09:30:00,72.51,73.32,72.01,72.89,38084.0,71.6666,72.4671,71.1724,72.0421,38084.0
2023-03-20 10:00:00,72.87,73.12,72.78,73.07,15695.0,72.0224,72.2695,71.9334,72.2201,15695.0
2023-03-20 10:30:00,73.12,73.56,73.0,73.56,15298.0,72.2695,72.7044,72.1509,72.7044,15298.0
2023-03-20 11:00:00,73.59,73.69,73.25,73.64,15959.0,72.734,72.8328,72.398,72.7834,15959.0
2023-03-20 11:30:00,73.62,73.62,72.69,72.81,23223.0,72.7637,72.7637,71.8445,71.9631,23223.0
2023-03-20 12:00:00,72.78,72.82,72.39,72.65,9285.0,71.9334,71.973,71.548,71.8049,9285.0
2023-03-20 12:30:00,72.74,73.01,72.64,72.93,12400.0,71.8939,72.1607,71.7951,72.0817,12400.0
2023-03-20 13:00:00,72.9,73.08,72.85,72.88,11551.0,72.052,72.2299,72.0026,72.0323,11551.0
2023-03-20 13:30:00,72.85,72.91,72.63,72.75,15325.0,72.0026,72.0619,71.7852,71.9038,15325.0
2023-03-20 14:00:00,72.83,72.83,72.3,72.38,27799.0,71.9828,71.9828,71.459,71.5381,27799.0
2023-03-20 14:30:00,72.38,72.39,72.06,72.28,20915.0,71.5381,71.548,71.2218,71.4392,20915.0
2023-03-20 15:00:00,72.22,72.37,72.0,72.37,42105.0,71.3799,71.5282,71.1625,71.5282,42105.0
2023-03-20 15:30:00,72.39,72.61,72.26,72.56,106005.0,71.548,71.7654,71.4195,71.716,106005.0
2023-03-21 09:30:00,73.05,73.4,72.66,73.19,21096.0,72.2003,72.5462,71.8148,72.3387,21096.0
2023-03-21 10:00:00,73.15,73.27,72.9,72.99,29733.0,72.2991,72.4177,72.052,72.141,29733.0
2023-03-21 10:30:00,73.0,73.28,72.89,72.92,26951.0,72.1509,72.4276,72.0421,72.0718,26951.0
2023-03-21 11:00:00,73.02,73.52,72.96,73.45,20599.0,72.1706,72.6648,72.1113,72.5956,20599.0
2023-03-21 11:30:00,73.45,73.55,73.24,73.34,15128.0,72.5956,72.6945,72.3881,72.4869,15128.0
2023-03-21 12:00:00,73.31,73.56,73.25,73.51,13374.0,72.4573,72.7044,72.398,72.6549,13374.0
2023-03-21 12:30:00,73.53,73.54,73.16,73.32,10600.0,72.6747,72.6846,72.309,72.4671,10600.0
2023-03-21 13:00:00,73.33,73.48,73.28,73.48,17043.0,72.477,72.6253,72.4276,72.6253,17043.0
2023-03-21 13:30:00,73.49,73.69,73.34,73.36,10749.0,72.6352,72.8328,72.4869,72.5067,10749.0
2023-03-21 14:00:00,73.38,73.63,73.28,73.59,15324.0,72.5264,72.7735,72.4276,72.734,15324.0
2023-03-21 14:30:00,73.64,73.76,73.6,73.7,11030.0,72.7834,72.902,72.7439,72.8427,11030.0
2023-03-21 15:00:00,73.73,74.04,73.72,73.88,21170.0,72.8724,73.1788,72.8625,73.0206,21170.0
2023-03-21 15:30:00,73.9,74.02,73.64,73.89,71527.0,73.0404,73.159,72.7834,73.0305,71527.0
2023-03-22 09:30:00,73.79,73.94,73.38,73.78,17706.0,72.9317,73.0799,72.5264,72.9218,17706.0
2023-03-22 10:00:00,73.65,74.18,73.65,74.18,14771.0,72.7933,73.3171,72.7933,73.3171,14771.0
2023-03-22 10:30:00,74.17,74.17,73.77,73.94,9456.0,73.3073,73.3073,72.9119,73.0799,9456.0
2023-03-22 11:00:00,73.92,73.94,73.66,73.89,7937.0,73.0602,73.0799,72.8032,73.0305,7937.0
2023-03-22 11:30:00,73.91,74.11,73.78,73.85,27681.0,73.0503,73.248,72.9218,72.991,27681.0
2023-03-22 12:00:00,73.83,73.85,73.54,73.78,9570.0,72.9712,72.991,72.6846,72.9218,9570.0
2023-03-22 12:30:00,73.78,73.81,73.55,73.63,10799.0,72.9218,72.9514,72.6945,72.7735,10799.0
2023-03-22 13:00:00,73.63,73.63,73.47,73.62,13996.0,72.7735,72.7735,72.6154,72.7637,13996.0
2023-03-22 13:30:00,73.63,73.75,73.56,73.69,26612.0,72.7735,72.8921,72.7044,72.8328,26612.0
2023-03-22 14:00:00,73.69,74.49,73.35,73.51,42755.0,72.8328,73.6235,72.4968,72.6549,42755.0
2023-03-22 14:30:00,73.6,74.15,73.23,73.51,40868.0,72.7439,73.2875,72.3782,72.6549,40868.0
2023-03-22 15:00:00,73.51,73.9,72.82,73.56,32435.0,72.6549,73.0404,71.973,72.7044,32435.0
2023-03-22 15:30:00,73.56,73.58,72.37,72.44,93672.0,72.7044,72.7241,71.5282,71.5974,93672.0
2023-03-23 09:30:00,72.7,72.98,72.14,72.89,37506.0,71.8544,72.1311,71.3009,72.0421,37506.0
2023-03-23 10:00:00,72.83,73.3,72.71,73.09,20606.0,71.9828,72.4474,71.8642,72.2398,20606.0
2023-03-23 10:30:00,73.1,73.25,72.96,73.08,26258.0,72.2497,72.398,72.1113,72.2299,26258.0
2023-03-23 11:00:00,73.08,73.22,73.02,73.02,28193.0,72.2299,72.3683,72.1706,72.1706,28193.0
2023-03-23 11:30:00,73.01,73.19,72.82,73.0,24082.0,72.1607,72.3387,71.973,72.1509,24082.0
2023-03-23 12:00:00,72.99,73.1,72.72,72.76,53784.0,72.141,72.2497,71.8741,71.9137,53784.0
2023-03-23 12:30:00,72.82,72.95,72.59,72.62,13538.0,71.973,72.1014,71.7456,71.7753,13538.0
2023-03-23 13:00:00,72.6,72.63,72.18,72.31,14304.0,71.7555,71.7852,71.3404,71.4689,14304.0
2023-03-23 13:30:00,72.32,72.6,72.23,72.23,14437.0,71.4788,71.7555,71.3898,71.3898,14437.0
2023-03-23 14:00:00,72.26,72.38,71.94,71.95,14685.0,71.4195,71.5381,71.1032,71.1131,14685.0
2023-03-23 14:30:00,71.94,71.98,71.32,71.62,16495.0,71.1032,71.1427,70.4904,70.7869,16495.0
2023-03-23 15:00:00,71.7,72.22,71.44,71.64,23018.0,70.866,71.3799,70.609,70.8067,23018.0
2023-03-23 15:30:00,71.54,72.27,71.45,71.91,81304.0,70.7078,71.4294,70.6189,71.0735,81304.0
2023-03-24 09:30:00,71.67,71.77,70.33,71.45,18551.0,70.8363,70.9352,69.5119,70.6189,18551.0
2023-03-24 10:00:00,71.4,71.68,70.94,71.51,16125.0,70.5695,70.8462,70.1148,70.6782,16125.0
2023-03-24 10:30:00,71.53,71.55,70.95,71.11,8909.0,70.698,70.7177,70.1247,70.2829,8909.0
2023-03-24 11:00:00,71.13,71.32,70.93,71.15,16283.0,70.3026,70.4904,70.1049,70.3224,16283.0
2023-03-24 11:30:00,71.08,72.0,71.05,72.0,34950.0,70.2532,71.1625,70.2235,71.1625,34950.0
2023-03-24 12:00:00,72.04,72.17,71.76,71.82,18002.0,71.202,71.3305,70.9253,70.9846,18002.0
2023-03-24 12:30:00,71.84,72.47,71.79,72.37,20116.0,71.0044,71.627,70.9549,71.5282,20116.0
2023-03-24 13:00:00,72.35,72.43,71.99,72.09,32372.0,71.5084,71.5875,71.1526,71.2515,32372.0
2023-03-24 13:30:00,72.14,72.24,71.96,72.17,17709.0,71.3009,71.3997,71.123,71.3305,17709.0
2023-03-24 14:00:00,72.2,72.64,72.03,72.61,42266.0,71.3602,71.7951,71.1921,71.7654,42266.0
2023-03-24 14:30:00,72.63,72.87,72.54,72.67,32702.0,71.7852,72.0224,71.6962,71.8247,32702.0
2023-03-24 15:00:00,72.65,72.85,72.26,72.66,54223.0,71.8049,72.0026,71.4195,71.8148,54223.0
2023-03-24 15:30:00,72.67,72.81,72.15,72.57,94125.0,71.8247,71.9631,71.3108,71.7259,94125.0
2023-03-27 09:30:00,73.13,73.54,72.97,72.97,16101.0,72.2794,72.6846,72.1212,72.1212,16101.0
2023-03-27 10:00:00,72.9,73.21,72.69,73.03,48363.0,72.052,72.3584,71.8445,72.1805,48363.0
2023-03-27 10:30:00,73.08,73.43,73.04,73.32,22690.0,72.2299,72.5759,72.1904,72.4671,22690.0
2023-03-27 11:00:00,73.32,73.37,73.08,73.27,8933.0,72.4671,72.5166,72.2299,72.4177,8933.0
2023-03-27 11:30:00,73.37,73.42,72.99,73.02,19577.0,72.5166,72.566,72.141,72.1706,19577.0
2023-03-27 12:00:00,73.1,73.42,73.09,73.36,21216.0,72.2497,72.566,72.2398,72.5067,21216.0
2023-03-27 12:30:00,73.33,73.42,73.29,73.38,11504.0,72.477,72.566,72.4375,72.5264,11504.0
2023-03-27 13:00:00,73.39,73.39,73.02,73.17,12080.0,72.5363,72.5363,72.1706,72.3189,12080.0
2023-03-27 13:30:00,73.16,73.4,73.06,73.25,12801.0,72.309,72.5462,72.2102,72.398,12801.0
2023-03-27 14:00:00,73.24,73.49,73.12,73.48,6584.0,72.3881,72.6352,72.2695,72.6253,6584.0
2023-03-27 14:30:00,73.49,73.77,73.46,73.77,24745.0,72.6352,72.9119,72.6055,72.9119,24745.0
2023-03-27 15:00:00,73.77,73.9,73.65,73.8,25430.0,72.9119,73.0404,72.7933,72.9416,25430.0
2023-03-27 15:30:00,73.81,73.87,73.3,73.41,73685.0,72.9514,73.0107,72.4474,72.5561,73685.0
2023-03-28 09:30:00,73.04,73.44,72.32,72.47,18214.0,72.1904,72.5857,71.4788,71.627,18214.0
2023-03-28 10:00:00,72.43,72.67,72.19,72.26,5682.0,71.5875,71.8247,71.3503,71.4195,5682.0
2023-03-28 10:30:00,72.19,72.2,71.84,71.94,9175.0,71.3503,71.3602,71.0044,71.1032,9175.0
2023-03-28 11:00:00,72.02,72.26,71.96,72.07,7331.0,71.1823,71.4195,71.123,71.2317,7331.0
2023-03-28 11:30:00,72.13,72.3,72.04,72.3,6813.0,71.291,71.459,71.202,71.459,6813.0
2023-03-28 12:00:00,72.34,72.41,72.12,72.17,9997.0,71.4985,71.5677,71.2811,71.3305,9997.0
2023-03-28 12:30:00,72.12,72.13,71.95,71.95,9032.0,71.2811,71.291,71.1131,71.1131,9032.0
2023-03-28 13:00:00,71.99,72.04,71.81,71.93,4100.0,71.1526,71.202,70.9747,71.0933,4100.0
2023-03-28 13:30:00,71.96,72.02,71.5,71.54,11787.0,71.123,71.1823,70.6683,70.7078,11787.0
2023-03-28 14:00:00,71.54,71.73,71.45,71.71,9197.0,70.7078,70.8956,70.6189,70.8759,9197.0
2023-03-28 14:30:00,71.69,71.81,71.63,71.76,19415.0,70.8561,70.9747,70.7968,70.9253,19415.0
2023-03-28 15:00:00,71.76,71.81,71.5,71.55,28595.0,70.9253,70.9747,70.6683,70.7177,28595.0
2023-03-28 15:30:00,71.55,71.7,71.42,71.61,59403.0,70.7177,70.866,70.5892,70.777,59403.0
2023-03-29 09:30:00,72.54,72.66,71.74,72.37,22864.0,71.6962,71.8148,70.9055,71.5282,22864.0
2023-03-29 10:00:00,72.52,72.79,72.32,72.44,27957.0,71.6764,71.9433,71.4788,71.5974,27957.0
2023-03-29 10:30:00,72.41,72.47,71.95,71.98,11612.0,71.5677,71.627,71.1131,71.1427,11612.0
2023-03-29 11:00:00,72.02,72.05,71.84,72.01,15233.0,71.1823,71.2119,71.0044,71.1724,15233.0
2023-03-29 11:30:00,72.05,72.09,71.87,71.94,14227.0,71.2119,71.2515,71.034,71.1032,14227.0
2023-03-29 12:00:00,71.94,71.97,71.67,71.82,9973.0,71.1032,71.1328,70.8363,70.9846,9973.0
2023-03-29 12:30:00,71.88,71.9,71.77,71.77,9525.0,71.0439,71.0637,70.9352,70.9352,9525.0
2023-03-29 13:00:00,71.76,71.92,71.76,71.9,9325.0,70.9253,71.0834,70.9253,71.0637,9325.0
2023-03-29 13:30:00,71.88,71.95,71.71,71.83,8887.0,71.0439,71.1131,70.8759,70.9945,8887.0
2023-03-29 14:00:00,71.85,72.01,71.77,71.98,11337.0,71.0142,71.1724,70.9352,71.1427,11337.0
2023-03-29 14:30:00,71.98,72.24,71.94,72.2,14111.0,71.1427,71.3997,71.1032,71.3602,14111.0
2023-03-29 15:00:00,72.18,72.18,71.95,72.11,22863.0,71.3404,71.3404,71.1131,71.2712,22863.0
2023-03-29 15:30:00,72.11,72.17,71.89,72.07,80215.0,71.2712,71.3305,71.0538,71.2317,80215.0
2023-03-30 09:30:00,72.89,73.02,72.53,72.81,17335.0,72.0421,72.1706,71.6863,71.9631,17335.0
2023-03-30 10:00:00,72.83,72.9,72.1,72.52,29833.0,71.9828,72.052,71.2613,71.6764,29833.0
2023-03-30 10:30:00,72.46,72.64,72.34,72.42,16280.0,71.6171,71.7951,71.4985,71.5776,16280.0
2023-03-30 11:00:00,72.42,72.51,72.18,72.25,23144.0,71.5776,71.6666,71.3404,71.4096,23144.0
2023-03-30 11:30:00,72.24,72.24,71.98,72.13,11612.0,71.3997,71.3997,71.1427,71.291,11612.0
2023-03-30 12:00:00,72.13,72.31,72.08,72.23,18206.0,71.291,71.4689,71.2416,71.3898,18206.0
2023-03-30 12:30:00,72.2,72.3,72.09,72.16,11181.0,71.3602,71.459,71.2515,71.3206,11181.0
2023-03-30 13:00:00,72.14,72.29,72.11,72.17,10538.0,71.3009,71.4491,71.2712,71.3305,10538.0
2023-03-30 13:30:00,72.16,72.45,72.12,72.4,15983.0,71.3206,71.6073,71.2811,71.5578,15983.0
2023-03-30 14:00:00,72.43,72.51,72.34,72.44,12158.0,71.5875,71.6666,71.4985,71.5974,12158.0
2023-03-30 14:30:00,72.44,72.5,72.34,72.46,12494.0,71.5974,71.6567,71.4985,71.6171,12494.0
2023-03-30 15:00:00,72.44,72.49,72.28,72.4,10795.0,71.5974,71.6468,71.4392,71.5578,10795.0
2023-03-30 15:30:00,72.35,72.49,72.32,72.42,42845.0,71.5084,71.6468,71.4788,71.5776,42845.0
2023-03-31 09:30:00,72.95,73.57,72.84,73.51,33888.0,72.1014,72.7142,71.9927,72.6549,33888.0
2023-03-31 10:00:00,73.44,73.56,73.16,73.48,18742.0,72.5857,72.7044,72.309,72.6253,18742.0
2023-03-31 10:30:00,73.43,73.68,73.38,73.52,15915.0,72.5759,72.823,72.5264,72.6648,15915.0
2023-03-31 11:00:00,73.51,73.74,73.3,73.56,11393.0,72.6549,72.8823,72.4474,72.7044,11393.0
2023-03-31 11:30:00,73.54,73.72,73.38,73.69,18090.0,72.6846,72.8625,72.5264,72.8328,18090.0
2023-03-31 12:00:00,73.75,73.98,73.69,73.7,8971.0,72.8921,73.1195,72.8328,72.8427,8971.0
2023-03-31 12:30:00,73.72,73.84,73.57,73.84,10960.0,72.8625,72.9811,72.7142,72.9811,10960.0
2023-03-31 13:00:00,73.82,73.85,73.46,73.6,18719.0,72.9613,72.991,72.6055,72.7439,18719.0
2023-03-31 13:30:00,73.53,73.83,73.48,73.78,7964.0,72.6747,72.9712,72.6253,72.9218,7964.0
2023-03-31 14:00:00,73.78,74.11,73.6,73.68,17630.0,72.9218,73.248,72.7439,72.823,17630.0
2023-03-31 14:30:00,73.68,73.85,73.62,73.84,13609.0,72.823,72.991,72.7637,72.9811,13609.0
2023-03-31 15:00:00,73.87,74.22,73.87,74.11,27579.0,73.0107,73.3567,73.0107,73.248,27579.0
2023-03-31 15:30:00,74.13,74.3,73.86,74.16,69312.0,73.2677,73.4357,73.0009,73.2974,69312.0
2023-04-03 09:30:00,73.72,73.72,72.16,72.57,51084.0,72.8625,72.8625,71.3206,71.7259,51084.0
2023-04-03 10:00:00,72.56,73.48,72.54,73.48,57640.0,71.716,72.6253,71.6962,72.6253,57640.0
2023-04-03 10:30:00,73.55,73.63,72.75,72.76,24555.0,72.6945,72.7735,71.9038,71.9137,24555.0
2023-04-03 11:00:00,72.79,73.13,72.79,73.02,15200.0,71.9433,72.2794,71.9433,72.1706,15200.0
2023-04-03 11:30:00,73.07,73.48,73.02,73.39,24209.0,72.2201,72.6253,72.1706,72.5363,24209.0
2023-04-03 12:00:00,73.41,73.64,73.4,73.58,18591.0,72.5561,72.7834,72.5462,72.7241,18591.0
2023-04-03 12:30:00,73.6,73.65,73.34,73.39,27101.0,72.7439,72.7933,72.4869,72.5363,27101.0
2023-04-03 13:00:00,73.37,73.46,73.28,73.35,19157.0,72.5166,72.6055,72.4276,72.4968,19157.0
2023-04-03 13:30:00,73.35,73.4,72.96,73.02,33179.0,72.4968,72.5462,72.1113,72.1706,33179.0
2023-04-03 14:00:00,73.02,73.17,72.93,73.14,17356.0,72.1706,72.3189,72.0817,72.2892,17356.0
2023-04-03 14:30:00,73.14,73.22,73.02,73.06,13145.0,72.2892,72.3683,72.1706,72.2102,13145.0
2023-04-03 15:00:00,73.06,73.45,73.05,73.45,41034.0,72.2102,72.5956,72.2003,72.5956,41034.0
2023-04-03 15:30:00,73.4,73.78,73.35,73.75,93166.0,72.5462,72.9218,72.4968,72.8921,93166.0
2023-04-04 09:30:00,73.94,74.88,73.7,74.58,65407.0,73.0799,74.009,72.8427,73.7125,65407.0
2023-04-04 10:00:00,74.61,74.75,74.25,74.32,19113.0,73.7421,73.8805,73.3863,73.4555,19113.0
2023-04-04 10:30:00,74.31,74.44,73.84,73.96,28548.0,73.4456,73.5741,72.9811,73.0997,28548.0
2023-04-04 11:00:00,73.93,73.93,73.56,73.76,20579.0,73.07,73.07,72.7044,72.902,20579.0
2023-04-04 11:30:00,73.76,73.79,73.56,73.63,64484.0,72.902,72.9317,72.7044,72.7735,64484.0
2023-04-04 12:00:00,73.63,73.78,73.47,73.77,17955.0,72.7735,72.9218,72.6154,72.9119,17955.0
2023-04-04 12:30:00,73.77,73.91,73.77,73.9,19182.0,72.9119,73.0503,72.9119,73.0404,19182.0
2023-04-04 13:00:00,73.8,74.05,73.76,73.98,14249.0,72.9416,73.1887,72.902,73.1195,14249.0
2023-04-04 13:30:00,73.97,74.14,73.8,73.81,26697.0,73.1096,73.2776,72.9416,72.9514,26697.0
2023-04-04 14:00:00,73.8,74.03,73.62,73.63,17550.0,72.9416,73.1689,72.7637,72.7735,17550.0
2023-04-04 14:30:00,73.63,73.8,73.53,73.53,42445.0,72.7735,72.9416,72.6747,72.6747,42445.0
2023-04-04 15:00:00,73.53,73.8,73.51,73.71,31413.0,72.6747,72.9416,72.6549,72.8526,31413.0
2023-04-04 15:30:00,73.73,73.85,73.53,73.8,94108.0,72.8724,72.991,72.6747,72.9416,94108.0
2023-04-05 09:30:00,73.68,73.74,72.58,73.6,18121.0,72.823,72.8823,71.7358,72.7439,18121.0
2023-04-05 10:00:00,73.65,73.89,73.42,73.61,16175.0,72.7933,73.0305,72.566,72.7538,16175.0
2023-04-05 10:30:00,73.61,73.84,73.44,73.59,17984.0,72.7538,72.9811,72.5857,72.734,17984.0
2023-04-05 11:00:00,73.59,74.1,73.53,74.06,16811.0,72.734,73.2381,72.6747,73.1985,16811.0
2023-04-05 11:30:00,74.1,74.53,74.09,74.35,21120.0,73.2381,73.6631,73.2282,73.4852,21120.0
2023-04-05 12:00:00,74.42,74.52,74.25,74.34,15998.0,73.5543,73.6532,73.3863,73.4753,15998.0
2023-04-05 12:30:00,74.33,74.56,74.3,74.48,56853.0,73.4654,73.6927,73.4357,73.6137,56853.0
2023-04-05 13:00:00,74.45,74.52,74.19,74.22,54090.0,73.584,73.6532,73.327,73.3567,54090.0
2023-04-05 13:30:00,74.23,74.3,73.78,73.92,46928.0,73.3666,73.4357,72.9218,73.0602,46928.0
2023-04-05 14:00:00,73.89,74.06,73.88,73.96,13392.0,73.0305,73.1985,73.0206,73.0997,13392.0
2023-04-05 14:30:00,73.99,74.19,73.91,74.07,55570.0,73.1293,73.327,73.0503,73.2084,55570.0
2023-04-05 15:00:00,74.07,74.18,73.93,74.06,65633.0,73.2084,73.3171,73.07,73.1985,65633.0
2023-04-05 15:30:00,74.08,74.37,73.97,74.02,192004.0,73.2183,73.5049,73.1096,73.159,192004.0
2023-04-06 09:30:00,74.38,74.87,74.1,74.35,39781.0,73.5148,73.9991,73.2381,73.4852,39781.0
2023-04-06 10:00:00,74.36,74.86,74.28,74.5,38769.0,73.495,73.9892,73.416,73.6334,38769.0
2023-04-06 10:30:00,74.56,74.67,74.24,74.61,35804.0,73.6927,73.8014,73.3764,73.7421,35804.0
2023-04-06 11:00:00,74.64,74.69,74.28,74.28,49582.0,73.7718,73.8212,73.416,73.416,49582.0
2023-04-06 11:30:00,74.26,74.55,74.26,74.48,11041.0,73.3962,73.6828,73.3962,73.6137,11041.0
2023-04-06 12:00:00,74.5,74.88,74.45,74.83,29402.0,73.6334,74.009,73.584,73.9596,29402.0
2023-04-06 12:30:00,74.86,75.25,74.86,75.16,20308.0,73.9892,74.3747,73.9892,74.2857,20308.0
2023-04-06 13:00:00,75.12,75.32,75.08,75.18,66410.0,74.2462,74.4439,74.2067,74.3055,66410.0
2023-04-06 13:30:00,75.23,75.28,75.03,75.21,21293.0,74.3549,74.4043,74.1573,74.3352,21293.0
2023-04-06 14:00:00,75.2,75.38,75.18,75.26,14556.0,74.3253,74.5032,74.3055,74.3846,14556.0
2023-04-06 14:30:00,75.24,75.54,75.22,75.54,40740.0,74.3648,74.6613,74.345,74.6613,40740.0
2023-04-06 15:00:00,75.54,75.58,75.27,75.37,52202.0,74.6613,74.7009,74.3945,74.4933,52202.0
2023-04-06 15:30:00,75.39,75.81,75.39,75.65,187271.0,74.5131,74.9282,74.5131,74.77,187271.0
2023-04-10 09:30:00,75.49,75.81,74.75,75.48,20834.0,74.6119,74.9282,73.8805,74.602,20834.0
2023-04-10 10:00:00,75.61,75.62,75.38,75.45,16136.0,74.7305,74.7404,74.5032,74.5724,16136.0
2023-04-10 10:30:00,75.48,75.64,75.4,75.47,9830.0,74.602,74.7602,74.5229,74.5921,9830.0
2023-04-10 11:00:00,75.43,75.44,74.79,74.8,34160.0,74.5526,74.5625,73.92,73.9299,34160.0
2023-04-10 11:30:00,74.84,74.87,74.08,74.09,13366.0,73.9695,73.9991,73.2183,73.2282,13366.0
2023-04-10 12:00:00,74.07,74.25,73.94,74.13,22706.0,73.2084,73.3863,73.0799,73.2677,22706.0
2023-04-10 12:30:00,74.14,75.0,74.13,74.91,16115.0,73.2776,74.1276,73.2677,74.0386,16115.0
2023-04-10 13:00:00,74.87,75.11,74.87,75.04,16090.0,73.9991,74.2363,73.9991,74.1671,16090.0
2023-04-10 13:30:00,75.06,75.2,75.03,75.17,21123.0,74.1869,74.3253,74.1573,74.2956,21123.0
2023-04-10 14:00:00,75.19,75.33,75.13,75.2,15734.0,74.3154,74.4538,74.2561,74.3253,15734.0
2023-04-10 14:30:00,75.23,75.37,75.05,75.31,15589.0,74.3549,74.4933,74.177,74.434,15589.0
2023-04-10 15:00:00,75.34,75.4,75.2,75.2,19371.0,74.4636,74.5229,74.3253,74.3253,19371.0
2023-04-10 15:30:00,75.19,75.5,75.13,75.23,88836.0,74.3154,74.6218,74.2561,74.3549,88836.0
2023-04-11 09:30:00,75.46,76.59,75.0,76.59,25810.0,74.5823,75.6991,74.1276,75.6991,25810.0
2023-04-11 10:00:00,76.59,76.79,76.31,76.77,92264.0,75.6991,75.8968,75.4224,75.877,92264.0
2023-04-11 10:30:00,76.74,76.79,75.93,76.32,74630.0,75.8474,75.8968,75.0468,75.4322,74630.0
2023-04-11 11:00:00,76.34,77.06,76.26,76.8,172806.0,75.452,76.1636,75.3729,75.9067,172806.0
2023-04-11 11:30:00,76.8,76.93,76.56,76.75,35502.0,75.9067,76.0352,75.6695,75.8572,35502.0
2023-04-11 12:00:00,76.77,77.02,76.74,76.99,24079.0,75.877,76.1241,75.8474,76.0945,24079.0
2023-04-11 12:30:00,76.98,77.0,76.8,76.96,24230.0,76.0846,76.1043,75.9067,76.0648,24230.0
2023-04-11 13:00:00,76.97,77.16,76.92,77.16,23060.0,76.0747,76.2625,76.0253,76.2625,23060.0
2023-04-11 13:30:00,77.16,77.26,77.05,77.26,30208.0,76.2625,76.3613,76.1538,76.3613,30208.0
2023-04-11 14:00:00,77.27,77.48,77.27,77.48,24167.0,76.3712,76.5788,76.3712,76.5788,24167.0
2023-04-11 14:30:00,77.49,77.75,77.47,77.74,42234.0,76.5886,76.8456,76.5689,76.8357,42234.0
2023-04-11 15:00:00,77.75,78.17,77.74,78.15,61467.0,76.8456,77.2607,76.8357,77.241,61467.0
2023-04-11 15:30:00,78.16,78.23,77.7,77.8,177085.0,77.2508,77.32,76.7962,76.895,177085.0
2023-04-12 09:30:00,78.87,79.32,78.45,79.19,59916.0,77.9526,78.3974,77.5375,78.2689,59916.0
2023-04-12 10:00:00,79.19,79.68,79.18,79.66,151052.0,78.2689,78.7532,78.259,78.7334,151052.0
2023-04-12 10:30:00,79.68,79.68,79.34,79.66,172388.0,78.7532,78.7532,78.4171,78.7334,172388.0
2023-04-12 11:00:00,79.62,79.82,79.22,79.81,55109.0,78.6939,78.8915,78.2985,78.8817,55109.0
2023-04-12 11:30:00,79.8,79.82,79.54,79.77,40106.0,78.8718,78.8915,78.6148,78.8421,40106.0
2023-04-12 12:00:00,79.8,79.97,79.56,79.67,55519.0,78.8718,79.0398,78.6346,78.7433,55519.0
2023-04-12 12:30:00,79.69,80.01,79.51,80.0,59008.0,78.763,79.0793,78.5851,79.0694,59008.0
2023-04-12 13:00:00,80.01,80.55,79.98,80.38,50198.0,79.0793,79.613,79.0497,79.445,50198.0
2023-04-12 13:30:00,80.39,80.65,80.38,80.45,38360.0,79.4549,79.7119,79.445,79.5142,38360.0
2023-04-12 14:00:00,80.45,80.6,80.29,80.36,64460.0,79.5142,79.6625,79.3561,79.4253,64460.0
2023-04-12 14:30:00,80.38,80.62,80.23,80.59,118328.0,79.445,79.6822,79.2968,79.6526,118328.0
2023-04-12 15:00:00,80.57,80.83,80.44,80.7,147943.0,79.6328,79.8898,79.5043,79.7613,147943.0
2023-04-12 15:30:00,80.68,81.24,80.66,81.23,401083.0,79.7415,80.295,79.7218,80.2851,401083.0
2023-04-13 09:30:00,82.03,82.13,81.22,81.58,54010.0,81.0758,81.1747,80.2753,80.6311,54010.0
2023-04-13 10:00:00,81.56,82.14,81.39,82.1,39975.0,80.6113,81.1845,80.4433,81.145,39975.0
2023-04-13 10:30:00,82.11,82.97,82.07,82.76,40452.0,81.1549,82.0049,81.1154,81.7973,40452.0
2023-04-13 11:00:00,82.73,82.96,82.67,82.72,37317.0,81.7677,81.995,81.7084,81.7578,37317.0
2023-04-13 11:30:00,82.73,82.95,82.66,82.93,32985.0,81.7677,81.9851,81.6985,81.9654,32985.0
2023-04-13 12:00:00,82.92,82.96,82.62,82.83,44028.0,81.9555,81.995,81.659,81.8665,44028.0
2023-04-13 12:30:00,82.86,83.0,82.72,82.95,18462.0,81.8962,82.0345,81.7578,81.9851,18462.0
2023-04-13 13:00:00,82.98,83.08,82.9,83.06,18016.0,82.0148,82.1136,81.9357,82.0938,18016.0
2023-04-13 13:30:00,83.07,83.14,82.81,82.94,25259.0,82.1037,82.1729,81.8468,81.9752,25259.0
2023-04-13 14:00:00,82.92,83.15,82.88,82.95,19534.0,81.9555,82.1828,81.9159,81.9851,19534.0
2023-04-13 14:30:00,82.99,83.19,82.94,83.09,25533.0,82.0247,82.2223,81.9752,82.1235,25533.0
2023-04-13 15:00:00,83.11,83.24,83.0,83.18,33744.0,82.1433,82.2718,82.0345,82.2125,33744.0
2023-04-13 15:30:00,83.18,83.59,83.08,83.57,235923.0,82.2125,82.6177,82.1136,82.5979,235923.0
2023-04-14 09:30:00,83.45,84.1,83.29,83.98,117770.0,82.4793,83.1218,82.3212,83.0031,117770.0
2023-04-14 10:00:00,83.9,84.17,83.59,84.1,107210.0,82.9241,83.1909,82.6177,83.1218,107210.0
2023-04-14 10:30:00,84.13,84.36,83.98,84.2,18606.0,83.1514,83.3787,83.0031,83.2206,18606.0
2023-04-14 11:00:00,84.15,84.15,83.84,84.11,42324.0,83.1712,83.1712,82.8648,83.1316,42324.0
2023-04-14 11:30:00,84.14,84.42,83.99,84.23,28802.0,83.1613,83.438,83.013,83.2502,28802.0
2023-04-14 12:00:00,84.23,84.37,84.03,84.31,35986.0,83.2502,83.3886,83.0526,83.3293,35986.0
2023-04-14 12:30:00,84.3,84.4,84.04,84.08,55798.0,83.3194,83.4183,83.0624,83.102,55798.0
2023-04-14 13:00:00,84.05,84.43,83.95,84.34,39554.0,83.0723,83.4479,82.9735,83.359,39554.0
2023-04-14 13:30:00,84.3,84.45,84.13,84.35,36218.0,83.3194,83.4677,83.1514,83.3688,36218.0
2023-04-14 14:00:00,84.34,84.44,84.09,84.3,82545.0,83.359,83.4578,83.1119,83.3194,82545.0
2023-04-14 14:30:00,84.26,84.54,84.17,84.49,54643.0,83.2799,83.5566,83.1909,83.5072,54643.0
2023-04-14 15:00:00,84.48,84.59,84.23,84.59,85734.0,83.4973,83.6061,83.2502,83.6061,85734.0
2023-04-14 15:30:00,84.57,85.36,84.51,85.24,530678.0,83.5863,84.3671,83.527,84.2485,530678.0
2023-04-17 09:30:00,85.4,85.83,85.39,85.64,45875.0,84.4066,84.8316,84.3967,84.6438,45875.0
2023-04-17 10:00:00,85.61,85.7,85.24,85.26,70485.0,84.6142,84.7031,84.2485,84.2683,70485.0
2023-04-17 10:30:00,85.28,85.59,85.23,85.51,73271.0,84.288,84.5944,84.2386,84.5153,73271.0
2023-04-17 11:00:00,85.51,85.54,85.12,85.47,141660.0,84.5153,84.545,84.1299,84.4758,141660.0
2023-04-17 11:30:00,85.47,85.49,84.36,84.83,104573.0,84.4758,84.4956,83.3787,83.8433,104573.0
2023-04-17 12:00:00,84.78,84.8,84.33,84.39,62583.0,83.7938,83.8136,83.3491,83.4084,62583.0
2023-04-17 12:30:00,84.39,84.75,84.35,84.46,63671.0,83.4084,83.7642,83.3688,83.4776,63671.0
2023-04-17 13:00:00,84.48,84.71,84.44,84.7,37339.0,83.4973,83.7247,83.4578,83.7148,37339.0
2023-04-17 13:30:00,84.69,84.7,84.41,84.46,45979.0,83.7049,83.7148,83.4281,83.4776,45979.0
2023-04-17 14:00:00,84.46,84.67,84.43,84.44,71632.0,83.4776,83.6851,83.4479,83.4578,71632.0
2023-04-17 14:30:00,84.42,84.92,84.42,84.81,41475.0,83.438,83.9322,83.438,83.8235,41475.0
2023-04-17 15:00:00,84.82,85.15,84.77,85.14,46408.0,83.8334,84.1595,83.784,84.1497,46408.0
2023-04-17 15:30:00,85.12,85.36,85.01,85.24,222523.0,84.1299,84.3671,84.0212,84.2485,222523.0
2023-04-18 09:30:00,85.45,85.58,84.66,84.71,44765.0,84.456,84.5845,83.6752,83.7247,44765.0
2023-04-18 10:00:00,84.69,85.31,84.69,84.95,37086.0,83.7049,84.3177,83.7049,83.9619,37086.0
2023-04-18 10:30:00,84.97,85.2,84.91,85.08,67277.0,83.9816,84.209,83.9223,84.0904,67277.0
2023-04-18 11:00:00,85.08,85.17,84.42,84.62,62981.0,84.0904,84.1793,83.438,83.6357,62981.0
2023-04-18 11:30:00,84.64,84.65,83.73,83.78,114109.0,83.6555,83.6654,82.7561,82.8055,114109.0
2023-04-18 12:00:00,83.81,84.25,83.81,84.05,17640.0,82.8351,83.27,82.8351,83.0723,17640.0
2023-04-18 12:30:00,84.07,84.15,83.98,84.01,29778.0,83.0921,83.1712,83.0031,83.0328,29778.0
2023-04-18 13:00:00,84.02,84.1,83.89,83.99,48723.0,83.0427,83.1218,82.9142,83.013,48723.0
2023-04-18 13:30:00,83.99,84.17,83.89,83.95,22669.0,83.013,83.1909,82.9142,82.9735,22669.0
2023-04-18 14:00:00,83.98,84.15,83.94,84.1,22776.0,83.0031,83.1712,82.9636,83.1218,22776.0
2023-04-18 14:30:00,84.09,84.12,83.9,84.08,41055.0,83.1119,83.1415,82.9241,83.102,41055.0
2023-04-18 15:00:00,84.06,84.09,83.88,83.94,31324.0,83.0822,83.1119,82.9043,82.9636,31324.0
2023-04-18 15:30:00,83.9,84.37,83.89,84.33,175640.0,82.9241,83.3886,82.9142,83.3491,175640.0
2023-04-19 09:30:00,83.92,84.61,83.92,84.51,77488.0,82.9438,83.6258,82.9438,83.527,77488.0
2023-04-19 10:00:00,84.59,84.6,84.19,84.27,77145.0,83.6061,83.6159,83.2107,83.2898,77145.0
2023-04-19 10:30:00,84.3,84.76,84.26,84.48,27243.0,83.3194,83.7741,83.2799,83.4973,27243.0
2023-04-19 11:00:00,84.48,84.61,84.23,84.29,29201.0,83.4973,83.6258,83.2502,83.3095,29201.0
2023-04-19 11:30:00,84.31,84.81,84.25,84.79,20736.0,83.3293,83.8235,83.27,83.8037,20736.0
2023-04-19 12:00:00,84.85,85.06,84.8,84.85,7202.0,83.863,84.0706,83.8136,83.863,7202.0
2023-04-19 12:30:00,84.87,85.05,84.84,85.0,27002.0,83.8828,84.0607,83.8531,84.0113,27002.0
2023-04-19 13:00:00,85.02,85.02,84.86,84.94,33294.0,84.031,84.031,83.8729,83.952,33294.0
2023-04-19 13:30:00,84.95,85.13,84.92,85.11,24186.0,83.9619,84.1398,83.9322,84.12,24186.0
2023-04-19 14:00:00,85.13,85.21,85.0,85.18,24558.0,84.1398,84.2188,84.0113,84.1892,24558.0
2023-04-19 14:30:00,85.2,85.22,84.99,84.99,51337.0,84.209,84.2287,84.0014,84.0014,51337.0
2023-04-19 15:00:00,84.98,85.04,84.68,84.97,50609.0,83.9915,84.0508,83.695,83.9816,50609.0
2023-04-19 15:30:00,84.95,85.14,84.81,84.99,138497.0,83.9619,84.1497,83.8235,84.0014,138497.0
2023-04-20 09:30:00,84.02,84.03,82.38,82.42,204739.0,83.0427,83.0526,81.4218,81.4613,204739.0
2023-04-20 10:00:00,82.42,83.11,82.4,82.62,84499.0,81.4613,82.1433,81.4415,81.659,84499.0
2023-04-20 10:30:00,82.66,82.71,81.58,81.69,212008.0,81.6985,81.7479,80.6311,80.7398,212008.0
2023-04-20 11:00:00,81.73,82.08,81.41,81.65,87709.0,80.7793,81.1252,80.463,80.7002,87709.0
2023-04-20 11:30:00,81.66,82.23,81.64,81.84,52945.0,80.7101,81.2735,80.6904,80.888,52945.0
2023-04-20 12:00:00,81.86,82.22,81.84,82.14,47232.0,80.9078,81.2636,80.888,81.1845,47232.0
2023-04-20 12:30:00,82.1,82.1,81.83,82.04,14412.0,81.145,81.145,80.8782,81.0857,14412.0
2023-04-20 13:00:00,82.06,82.14,81.95,81.98,20951.0,81.1055,81.1845,80.9968,81.0264,20951.0
2023-04-20 13:30:00,81.95,82.04,81.83,81.99,36989.0,80.9968,81.0857,80.8782,81.0363,36989.0
2023-04-20 14:00:00,82.01,82.05,81.77,81.78,34686.0,81.0561,81.0956,80.8189,80.8287,34686.0
2023-04-20 14:30:00,81.75,82.04,81.73,82.02,55818.0,80.7991,81.0857,80.7793,81.0659,55818.0
2023-04-20 15:00:00,82.01,82.08,81.56,81.9,141707.0,81.0561,81.1252,80.6113,80.9473,141707.0
2023-04-20 15:30:00,81.92,82.16,81.58,82.03,357113.0,80.9671,81.2043,80.6311,81.0758,357113.0
2023-04-21 09:30:00,82.35,83.67,82.35,83.25,48432.0,81.3921,82.6968,81.3921,82.2816,48432.0
2023-04-21 10:00:00,83.25,83.44,82.95,83.25,50024.0,82.2816,82.4694,81.9851,82.2816,50024.0
2023-04-21 10:30:00,83.26,83.31,82.78,82.84,61390.0,82.2915,82.3409,81.8171,81.8764,61390.0
2023-04-21 11:00:00,82.86,83.13,82.85,82.93,17586.0,81.8962,82.163,81.8863,81.9654,17586.0
2023-04-21 11:30:00,82.94,83.13,82.89,83.03,15348.0,81.9752,82.163,81.9258,82.0642,15348.0
2023-04-21 12:00:00,83.01,83.14,82.73,82.73,12002.0,82.0444,82.1729,81.7677,81.7677,12002.0
2023-04-21 12:30:00,82.73,82.91,82.68,82.83,7238.0,81.7677,81.9456,81.7183,81.8665,7238.0
2023-04-21 13:00:00,82.83,82.84,82.64,82.77,17158.0,81.8665,81.8764,81.6787,81.8072,17158.0
2023-04-21 13:30:00,82.76,83.11,82.76,83.04,27036.0,81.7973,82.1433,81.7973,82.0741,27036.0
2023-04-21 14:00:00,83.05,83.38,83.05,83.26,9316.0,82.084,82.4101,82.084,82.2915,9316.0
2023-04-21 14:30:00,83.24,83.3,83.1,83.24,20015.0,82.2718,82.3311,82.1334,82.2718,20015.0
2023-04-21 15:00:00,83.22,83.34,83.08,83.2,18680.0,82.252,82.3706,82.1136,82.2322,18680.0
2023-04-21 15:30:00,83.23,83.51,83.0,83.47,94925.0,82.2619,82.5386,82.0345,82.4991,94925.0
2023-04-24 09:30:00,83.52,84.14,83.52,84.14,25875.0,82.5485,83.1613,82.5485,83.1613,25875.0
2023-04-24 10:00:00,84.09,84.23,83.86,84.02,32400.0,83.1119,83.2502,82.8845,83.0427,32400.0
2023-04-24 10:30:00,84.02,84.08,83.77,83.96,53731.0,83.0427,83.102,82.7956,82.9834,53731.0
2023-04-24 11:00:00,83.93,83.96,83.37,83.5,11876.0,82.9537,82.9834,82.4002,82.5287,11876.0
2023-04-24 11:30:00,83.56,83.73,83.52,83.61,16291.0,82.588,82.7561,82.5485,82.6375,16291.0
2023-04-24 12:00:00,83.58,83.82,83.57,83.82,7760.0,82.6078,82.845,82.5979,82.845,7760.0
2023-04-24 12:30:00,83.8,83.93,83.8,83.89,8156.0,82.8252,82.9537,82.8252,82.9142,8156.0
2023-04-24 13:00:00,83.87,83.87,83.61,83.65,12464.0,82.8944,82.8944,82.6375,82.677,12464.0
2023-04-24 13:30:00,83.67,83.76,83.65,83.76,10260.0,82.6968,82.7857,82.677,82.7857,10260.0
2023-04-24 14:00:00,83.76,83.86,83.65,83.65,21639.0,82.7857,82.8845,82.677,82.677,21639.0
2023-04-24 14:30:00,83.62,83.65,83.45,83.6,11262.0,82.6473,82.677,82.4793,82.6276,11262.0
2023-04-24 15:00:00,83.63,83.69,83.42,83.42,23923.0,82.6572,82.7165,82.4497,82.4497,23923.0
2023-04-24 15:30:00,83.41,84.14,83.41,84.1,152728.0,82.4398,83.1613,82.4398,83.1218,152728.0
2023-04-25 09:30:00,83.04,83.1,80.32,80.5,223153.0,82.0741,82.1334,79.3857,79.5636,223153.0
2023-04-25 10:00:00,80.3,81.77,80.3,81.54,67696.0,79.366,80.8189,79.366,80.5915,67696.0
2023-04-25 10:30:00,81.52,81.66,80.85,80.91,51903.0,80.5718,80.7101,79.9096,79.9689,51903.0
2023-04-25 11:00:00,80.97,81.0,80.61,80.66,76806.0,80.0282,80.0578,79.6723,79.7218,76806.0
2023-04-25 11:30:00,80.65,80.69,80.19,80.21,67579.0,79.7119,79.7514,79.2572,79.277,67579.0
2023-04-25 12:00:00,80.22,80.41,80.12,80.22,24779.0,79.2869,79.4747,79.188,79.2869,24779.0
2023-04-25 12:30:00,80.21,80.24,80.03,80.18,33909.0,79.277,79.3067,79.0991,79.2473,33909.0
2023-04-25 13:00:00,80.2,80.25,79.68,79.86,78094.0,79.2671,79.3165,78.7532,78.9311,78094.0
2023-04-25 13:30:00,79.82,79.89,79.19,79.2,78354.0,78.8915,78.9607,78.2689,78.2787,78354.0
2023-04-25 14:00:00,79.18,79.19,78.55,78.73,69452.0,78.259,78.2689,77.6363,77.8142,69452.0
2023-04-25 14:30:00,78.71,78.72,78.24,78.53,71361.0,77.7944,77.8043,77.3299,77.6165,71361.0
2023-04-25 15:00:00,78.55,78.89,78.54,78.62,89335.0,77.6363,77.9724,77.6264,77.7055,89335.0
2023-04-25 15:30:00,78.62,79.0,78.52,78.72,444866.0,77.7055,78.0811,77.6067,77.8043,444866.0
2023-04-26 09:30:00,77.9,78.56,77.41,78.39,84846.0,76.9939,77.6462,76.5096,77.4782,84846.0
2023-04-26 10:00:00,78.39,78.87,78.22,78.3,22742.0,77.4782,77.9526,77.3101,77.3892,22742.0
2023-04-26 10:30:00,78.28,78.98,78.2,78.82,27454.0,77.3694,78.0613,77.2904,77.9032,27454.0
2023-04-26 11:00:00,78.8,79.34,78.77,79.19,36769.0,77.8834,78.4171,77.8537,78.2689,36769.0
2023-04-26 11:30:00,79.23,79.47,79.19,79.3,13292.0,78.3084,78.5456,78.2689,78.3776,13292.0
2023-04-26 12:00:00,79.29,79.39,79.0,79.15,16208.0,78.3677,78.4665,78.0811,78.2293,16208.0
2023-04-26 12:30:00,79.15,79.26,79.03,79.06,14054.0,78.2293,78.338,78.1107,78.1404,14054.0
2023-04-26 13:00:00,79.09,79.18,79.01,79.1,15732.0,78.17,78.259,78.091,78.1799,15732.0
2023-04-26 13:30:00,79.11,79.31,78.93,79.05,23075.0,78.1898,78.3875,78.0119,78.1305,23075.0
2023-04-26 14:00:00,79.01,79.19,78.99,79.13,21617.0,78.091,78.2689,78.0712,78.2096,21617.0
2023-04-26 14:30:00,79.11,79.11,78.79,78.93,33110.0,78.1898,78.1898,77.8735,78.0119,33110.0
2023-04-26 15:00:00,78.88,79.0,78.79,78.83,79891.0,77.9625,78.0811,77.8735,77.9131,79891.0
2023-04-26 15:30:00,78.78,78.85,78.35,78.35,279661.0,77.8636,77.9328,77.4386,77.4386,279661.0
2023-04-27 09:30:00,78.42,78.64,76.69,76.94,90701.0,77.5078,77.7253,75.7979,76.045,90701.0
2023-04-27 10:00:00,76.95,77.83,76.93,77.67,30427.0,76.0549,76.9247,76.0352,76.7665,30427.0
2023-04-27 10:30:00,77.63,77.71,76.94,77.03,17538.0,76.727,76.8061,76.045,76.134,17538.0
2023-04-27 11:00:00,77.06,77.26,76.76,77.24,27788.0,76.1636,76.3613,75.8671,76.3415,27788.0
2023-04-27 11:30:00,77.24,77.8,77.2,77.8,23548.0,76.3415,76.895,76.302,76.895,23548.0
2023-04-27 12:00:00,77.91,78.15,77.81,77.97,28319.0,77.0038,77.241,76.9049,77.0631,28319.0
2023-04-27 12:30:00,77.97,78.0,77.56,77.6,10525.0,77.0631,77.0927,76.6578,76.6974,10525.0
2023-04-27 13:00:00,77.66,77.72,77.54,77.63,16322.0,76.7567,76.816,76.6381,76.727,16322.0
2023-04-27 13:30:00,77.62,77.68,77.52,77.53,11460.0,76.7171,76.7764,76.6183,76.6282,11460.0
2023-04-27 14:00:00,77.55,77.68,77.42,77.67,25965.0,76.6479,76.7764,76.5195,76.7665,25965.0
2023-04-27 14:30:00,77.65,77.72,77.47,77.61,35382.0,76.7468,76.816,76.5689,76.7072,35382.0
2023-04-27 15:00:00,77.6,77.8,77.55,77.55,44430.0,76.6974,76.895,76.6479,76.6479,44430.0
2023-04-27 15:30:00,77.53,77.79,77.37,77.73,82488.0,76.6282,76.8851,76.47,76.8258,82488.0
2023-04-28 09:30:00,77.86,78.51,77.55,78.06,48425.0,76.9543,77.5968,76.6479,77.152,48425.0
2023-04-28 10:00:00,78.02,79.3,78.02,79.24,46748.0,77.1125,78.3776,77.1125,78.3183,46748.0
2023-04-28 10:30:00,79.31,79.47,78.82,79.1,19874.0,78.3875,78.5456,77.9032,78.1799,19874.0
2023-04-28 11:00:00,79.12,79.61,79.04,79.61,11736.0,78.1997,78.684,78.1206,78.684,11736.0
2023-04-28 11:30:00,79.61,79.89,79.61,79.83,19418.0,78.684,78.9607,78.684,78.9014,19418.0
2023-04-28 12:00:00,79.84,79.89,79.65,79.84,16559.0,78.9113,78.9607,78.7235,78.9113,16559.0
2023-04-28 12:30:00,79.87,80.26,79.87,80.26,11984.0,78.941,79.3264,78.941,79.3264,11984.0
2023-04-28 13:00:00,80.29,80.29,79.94,80.06,17890.0,79.3561,79.3561,79.0101,79.1287,17890.0
2023-04-28 13:30:00,80.08,80.22,79.93,80.0,23908.0,79.1485,79.2869,79.0003,79.0694,23908.0
2023-04-28 14:00:00,79.98,80.29,79.96,80.02,30527.0,79.0497,79.3561,79.0299,79.0892,30527.0
2023-04-28 14:30:00,80.06,80.06,79.8,79.92,14091.0,79.1287,79.1287,78.8718,78.9904,14091.0
2023-04-28 15:00:00,79.9,79.99,79.62,79.67,17989.0,78.9706,79.0596,78.6939,78.7433,17989.0
2023-04-28 15:30:00,79.71,79.9,79.54,79.89,85266.0,78.7828,78.9706,78.6148,78.9607,85266.0
2023-05-01 09:30:00,80.2,80.43,79.89,80.43,45883.0,79.2671,79.4944,78.9607,79.4944,45883.0
2023-05-01 10:00:00,80.36,80.61,80.02,80.58,23044.0,79.4253,79.6723,79.0892,79.6427,23044.0
2023-05-01 10:30:00,80.59,81.13,80.54,80.95,28582.0,79.6526,80.1863,79.6032,80.0084,28582.0
2023-05-01 11:00:00,80.91,80.96,80.65,80.83,20242.0,79.9689,80.0183,79.7119,79.8898,20242.0
2023-05-01 11:30:00,80.85,80.94,80.43,80.46,25874.0,79.9096,79.9985,79.4944,79.5241,25874.0
2023-05-01 12:00:00,80.49,80.65,80.19,80.19,34880.0,79.5537,79.7119,79.2572,79.2572,34880.0
2023-05-01 12:30:00,80.23,80.43,80.22,80.33,29658.0,79.2968,79.4944,79.2869,79.3956,29658.0
2023-05-01 13:00:00,80.33,80.47,80.3,80.35,52687.0,79.3956,79.534,79.366,79.4154,52687.0
2023-05-01 13:30:00,80.34,80.36,79.88,79.94,21464.0,79.4055,79.4253,78.9508,79.0101,21464.0
2023-05-01 14:00:00,79.94,79.94,79.53,79.59,24418.0,79.0101,79.0101,78.6049,78.6642,24418.0
2023-05-01 14:30:00,79.58,79.58,79.28,79.3,35267.0,78.6543,78.6543,78.3578,78.3776,35267.0
2023-05-01 15:00:00,79.32,79.39,79.13,79.17,42468.0,78.3974,78.4665,78.2096,78.2491,42468.0
2023-05-01 15:30:00,79.17,79.35,78.99,79.16,184734.0,78.2491,78.427,78.0712,78.2392,184734.0
2023-05-02 09:30:00,79.21,79.54,78.01,79.3,39507.0,78.2886,78.6148,77.1026,78.3776,39507.0
2023-05-02 10:00:00,79.31,79.39,78.32,78.37,34216.0,78.3875,78.4665,77.409,77.4584,34216.0
2023-05-02 10:30:00,78.32,78.47,78.15,78.19,55231.0,77.409,77.5572,77.241,77.2805,55231.0
2023-05-02 11:00:00,78.19,78.2,77.79,77.86,75796.0,77.2805,77.2904,76.8851,76.9543,75796.0
2023-05-02 11:30:00,77.85,78.22,77.7,78.15,62936.0,76.9445,77.3101,76.7962,77.241,62936.0
2023-05-02 12:00:00,78.16,78.48,77.96,78.48,35374.0,77.2508,77.5671,77.0532,77.5671,35374.0
2023-05-02 12:30:00,78.52,78.62,78.33,78.4,25465.0,77.6067,77.7055,77.4189,77.4881,25465.0
2023-05-02 13:00:00,78.39,78.93,78.24,78.84,28993.0,77.4782,78.0119,77.3299,77.9229,28993.0
2023-05-02 13:30:00,78.83,79.62,78.74,79.6,95408.0,77.9131,78.6939,77.8241,78.6741,95408.0
2023-05-02 14:00:00,79.58,80.06,79.56,80.03,72648.0,78.6543,79.1287,78.6346,79.0991,72648.0
2023-05-02 14:30:00,80.03,80.62,79.96,80.6,61852.0,79.0991,79.6822,79.0299,79.6625,61852.0
2023-05-02 15:00:00,80.58,80.58,79.89,80.16,73033.0,79.6427,79.6427,78.9607,79.2276,73033.0
2023-05-02 15:30:00,80.17,80.27,79.77,80.26,282567.0,79.2375,79.3363,78.8421,79.3264,282567.0
2023-05-03 09:30:00,82.0,85.41,81.3,83.1,163738.0,81.0462,84.4165,80.3543,82.1334,163738.0
2023-05-03 10:00:00,83.02,83.63,82.63,83.0,71429.0,82.0543,82.6572,81.6688,82.0345,71429.0
2023-05-03 10:30:00,82.97,83.03,82.46,82.98,84357.0,82.0049,82.0642,81.5008,82.0148,84357.0
2023-05-03 11:00:00,82.98,83.21,82.55,83.09,55314.0,82.0148,82.2421,81.5898,82.1235,55314.0
2023-05-03 11:30:00,83.11,83.49,83.1,83.48,35192.0,82.1433,82.5188,82.1334,82.509,35192.0
2023-05-03 12:00:00,83.5,84.02,83.5,83.79,51188.0,82.5287,83.0427,82.5287,82.8154,51188.0
2023-05-03 12:30:00,83.86,84.97,83.69,84.86,34063.0,82.8845,83.9816,82.7165,83.8729,34063.0
2023-05-03 13:00:00,84.87,85.9,84.83,85.7,66813.0,83.8828,84.9008,83.8433,84.7031,66813.0
2023-05-03 13:30:00,85.78,85.89,85.45,85.67,52002.0,84.7822,84.8909,84.456,84.6735,52002.0
2023-05-03 14:00:00,85.64,86.54,85.36,86.52,100016.0,84.6438,85.5334,84.3671,85.5136,100016.0
2023-05-03 14:30:00,86.52,87.2,85.86,86.67,146860.0,85.5136,86.1857,84.8613,85.6619,146860.0
2023-05-03 15:00:00,86.72,87.1,86.27,86.66,136896.0,85.7113,86.0869,85.2665,85.652,136896.0
2023-05-03 15:30:00,86.62,86.82,85.69,85.98,419331.0,85.6124,85.8101,84.6933,84.9799,419331.0
2023-05-04 09:30:00,85.83,85.95,84.14,84.59,68215.0,84.8316,84.9502,83.1613,83.6061,68215.0
2023-05-04 10:00:00,84.57,84.73,83.09,83.32,60718.0,83.5863,83.7444,82.1235,82.3508,60718.0
2023-05-04 10:30:00,83.31,84.33,83.28,84.19,45518.0,82.3409,83.3491,82.3113,83.2107,45518.0
2023-05-04 11:00:00,84.19,84.44,84.04,84.44,50842.0,83.2107,83.4578,83.0624,83.4578,50842.0
2023-05-04 11:30:00,84.44,84.55,84.29,84.4,98010.0,83.4578,83.5665,83.3095,83.4183,98010.0
2023-05-04 12:00:00,84.4,84.69,84.32,84.5,27305.0,83.4183,83.7049,83.3392,83.5171,27305.0
2023-05-04 12:30:00,84.55,84.65,84.36,84.57,22754.0,83.5665,83.6654,83.3787,83.5863,22754.0
2023-05-04 13:00:00,84.57,84.62,83.88,83.99,25999.0,83.5863,83.6357,82.9043,83.013,25999.0
2023-05-04 13:30:00,84.04,84.25,83.87,84.17,29766.0,83.0624,83.27,82.8944,83.1909,29766.0
2023-05-04 14:00:00,84.21,84.29,83.96,83.96,24831.0,83.2305,83.3095,82.9834,82.9834,24831.0
2023-05-04 14:30:00,83.91,83.91,83.74,83.83,36675.0,82.934,82.934,82.7659,82.8549,36675.0
2023-05-04 15:00:00,83.86,84.0,83.72,83.86,45333.0,82.8845,83.0229,82.7462,82.8845,45333.0
2023-05-04 15:30:00,83.86,84.18,83.68,84.09,334714.0,82.8845,83.2008,82.7066,83.1119,334714.0
2023-05-05 09:30:00,84.74,85.08,82.3,82.82,38425.0,83.7543,84.0904,81.3427,81.8566,38425.0
2023-05-05 10:00:00,82.78,83.66,82.64,83.4,20179.0,81.8171,82.6869,81.6787,82.4299,20179.0
2023-05-05 10:30:00,83.32,83.66,83.2,83.41,18606.0,82.3508,82.6869,82.2322,82.4398,18606.0
2023-05-05 11:00:00,83.4,83.55,83.15,83.54,27558.0,82.4299,82.5781,82.1828,82.5683,27558.0
2023-05-05 11:30:00,83.56,83.63,83.1,83.13,15416.0,82.588,82.6572,82.1334,82.163,15416.0
2023-05-05 12:00:00,83.13,83.56,83.1,83.54,19188.0,82.163,82.588,82.1334,82.5683,19188.0
2023-05-05 12:30:00,83.56,83.79,83.46,83.75,14739.0,82.588,82.8154,82.4892,82.7758,14739.0
2023-05-05 13:00:00,83.77,84.04,83.68,83.81,22761.0,82.7956,83.0624,82.7066,82.8351,22761.0
2023-05-05 13:30:00,83.84,84.21,83.79,83.81,25435.0,82.8648,83.2305,82.8154,82.8351,25435.0
2023-05-05 14:00:00,83.85,83.85,83.46,83.82,23884.0,82.8747,82.8747,82.4892,82.845,23884.0
2023-05-05 14:30:00,83.86,84.2,83.83,84.1,18805.0,82.8845,83.2206,82.8549,83.1218,18805.0
2023-05-05 15:00:00,84.09,84.21,83.75,83.85,24487.0,83.1119,83.2305,82.7758,82.8747,24487.0
2023-05-05 15:30:00,83.86,83.89,83.02,83.2,126443.0,82.8845,82.9142,82.0543,82.2322,126443.0
2023-05-08 09:30:00,83.75,83.75,81.3,81.67,34515.0,82.7758,82.7758,80.3543,80.72,34515.0
2023-05-08 10:00:00,81.62,81.87,81.3,81.45,17094.0,80.6706,80.9177,80.3543,80.5026,17094.0
2023-05-08 10:30:00,81.44,81.63,81.38,81.58,17222.0,80.4927,80.6805,80.4334,80.6311,17222.0
2023-05-08 11:00:00,81.62,81.9,81.61,81.62,16803.0,80.6706,80.9473,80.6607,80.6706,16803.0
2023-05-08 11:30:00,81.6,81.63,81.45,81.59,11485.0,80.6508,80.6805,80.5026,80.6409,11485.0
2023-05-08 12:00:00,81.61,81.66,81.33,81.64,13219.0,80.6607,80.7101,80.384,80.6904,13219.0
2023-05-08 12:30:00,81.66,81.86,81.52,81.86,8728.0,80.7101,80.9078,80.5718,80.9078,8728.0
2023-05-08 13:00:00,81.87,81.87,81.61,81.69,12225.0,80.9177,80.9177,80.6607,80.7398,12225.0
2023-05-08 13:30:00,81.69,81.86,81.45,81.46,17612.0,80.7398,80.9078,80.5026,80.5125,17612.0
2023-05-08 14:00:00,81.48,81.62,81.06,81.57,26438.0,80.5322,80.6706,80.1171,80.6212,26438.0
2023-05-08 14:30:00,81.59,82.3,81.59,82.27,34792.0,80.6409,81.3427,80.6409,81.313,34792.0
2023-05-08 15:00:00,82.26,82.46,81.95,82.04,45767.0,81.3032,81.5008,80.9968,81.0857,45767.0
2023-05-08 15:30:00,82.02,82.39,81.98,82.27,82450.0,81.0659,81.4316,81.0264,81.313,82450.0
2023-05-09 09:30:00,81.4,81.46,80.18,81.41,66020.0,80.4532,80.5125,79.2473,80.463,66020.0
2023-05-09 10:00:00,81.42,81.83,81.06,81.36,18303.0,80.4729,80.8782,80.1171,80.4136,18303.0
2023-05-09 10:30:00,81.4,81.59,81.3,81.46,13442.0,80.4532,80.6409,80.3543,80.5125,13442.0
2023-05-09 11:00:00,81.46,81.5,81.32,81.42,14182.0,80.5125,80.552,80.3741,80.4729,14182.0
2023-05-09 11:30:00,81.44,81.71,81.44,81.7,11076.0,80.4927,80.7596,80.4927,80.7497,11076.0
2023-05-09 12:00:00,81.7,82.09,81.69,82.06,34756.0,80.7497,81.1351,80.7398,81.1055,34756.0
2023-05-09 12:30:00,82.04,82.08,81.39,81.64,19307.0,81.0857,81.1252,80.4433,80.6904,19307.0
2023-05-09 13:00:00,81.64,81.65,81.25,81.34,16542.0,80.6904,80.7002,80.3049,80.3939,16542.0
2023-05-09 13:30:00,81.33,81.49,81.29,81.37,12092.0,80.384,80.5421,80.3444,80.4235,12092.0
2023-05-09 14:00:00,81.34,81.87,81.31,81.81,20944.0,80.3939,80.9177,80.3642,80.8584,20944.0
2023-05-09 14:30:00,81.81,81.84,81.12,81.21,22993.0,80.8584,80.888,80.1764,80.2654,22993.0
2023-05-09 15:00:00,81.2,81.26,80.97,81.03,23028.0,80.2555,80.3148,80.0282,80.0875,23028.0
2023-05-09 15:30:00,81.05,81.2,80.96,81.09,76429.0,80.1072,80.2555,80.0183,80.1468,76429.0
2023-05-10 09:30:00,81.9,82.3,81.39,82.04,25678.0,80.9473,81.3427,80.4433,81.0857,25678.0
2023-05-10 10:00:00,82.13,82.34,81.98,82.2,29466.0,81.1747,81.3822,81.0264,81.2439,29466.0
2023-05-10 10:30:00,82.23,82.28,81.49,81.57,31751.0,81.2735,81.3229,80.5421,80.6212,31751.0
2023-05-10 11:00:00,81.57,81.58,81.01,81.34,53120.0,80.6212,80.6311,80.0677,80.3939,53120.0
2023-05-10 11:30:00,81.4,81.47,80.83,81.0,27803.0,80.4532,80.5223,79.8898,80.0578,27803.0
2023-05-10 12:00:00,81.04,81.37,81.0,81.28,18705.0,80.0973,80.4235,80.0578,80.3346,18705.0
2023-05-10 12:30:00,81.26,81.3,81.03,81.09,12374.0,80.3148,80.3543,80.0875,80.1468,12374.0
2023-05-10 13:00:00,81.1,81.1,80.51,80.58,12849.0,80.1566,80.1566,79.5735,79.6427,12849.0
2023-05-10 13:30:00,80.58,80.89,80.56,80.76,14115.0,79.6427,79.9491,79.6229,79.8206,14115.0
2023-05-10 14:00:00,80.78,80.89,80.69,80.7,16011.0,79.8404,79.9491,79.7514,79.7613,16011.0
2023-05-10 14:30:00,80.72,81.03,80.72,80.85,19970.0,79.7811,80.0875,79.7811,79.9096,19970.0
2023-05-10 15:00:00,80.86,81.4,80.85,81.33,24331.0,79.9194,80.4532,79.9096,80.384,24331.0
2023-05-10 15:30:00,81.31,81.62,81.14,81.2,71904.0,80.3642,80.6706,80.1962,80.2555,71904.0
2023-05-11 09:30:00,80.81,80.81,79.36,79.63,176102.0,79.87,79.87,78.4369,78.7037,176102.0
2023-05-11 10:00:00,79.62,79.69,78.69,79.35,52519.0,78.6939,78.763,77.7747,78.427,52519.0
2023-05-11 10:30:00,79.26,80.17,79.18,79.76,90524.0,78.338,79.2375,78.259,78.8322,90524.0
2023-05-11 11:00:00,79.76,79.96,79.64,79.83,36740.0,78.8322,79.0299,78.7136,78.9014,36740.0
2023-05-11 11:30:00,79.9,80.41,79.86,80.36,25539.0,78.9706,79.4747,78.9311,79.4253,25539.0
2023-05-11 12:00:00,80.36,80.97,80.34,80.96,40868.0,79.4253,80.0282,79.4055,80.0183,40868.0
2023-05-11 12:30:00,81.03,81.29,81.02,81.29,13302.0,80.0875,80.3444,80.0776,80.3444,13302.0
2023-05-11 13:00:00,81.22,81.33,80.84,81.01,14803.0,80.2753,80.384,79.8997,80.0677,14803.0
2023-05-11 13:30:00,80.98,81.28,80.98,81.24,24037.0,80.038,80.3346,80.038,80.295,24037.0
2023-05-11 14:00:00,81.23,81.26,80.91,81.11,20459.0,80.2851,80.3148,79.9689,80.1665,20459.0
2023-05-11 14:30:00,81.12,81.65,81.12,81.64,22015.0,80.1764,80.7002,80.1764,80.6904,22015.0
2023-05-11 15:00:00,81.66,81.97,81.58,81.77,45884.0,80.7101,81.0165,80.6311,80.8189,45884.0
2023-05-11 15:30:00,81.77,82.1,81.64,81.94,110692.0,80.8189,81.145,80.6904,80.9869,110692.0
2023-05-12 09:30:00,81.73,81.73,80.83,81.3,27718.0,80.8588,80.8588,79.9684,80.4334,27718.0
2023-05-12 10:00:00,81.25,81.38,80.03,80.27,30777.0,80.3839,80.5125,79.1769,79.4144,30777.0
2023-05-12 10:30:00,80.21,80.52,79.9,80.1,27552.0,79.355,79.6617,79.0483,79.2462,27552.0
2023-05-12 11:00:00,80.11,80.21,79.9,80.1,23309.0,79.2561,79.355,79.0483,79.2462,23309.0
2023-05-12 11:30:00,80.1,80.45,80.0,80.4,32820.0,79.2462,79.5925,79.1472,79.543,32820.0
2023-05-12 12:00:00,80.39,80.45,80.02,80.05,11528.0,79.5331,79.5925,79.167,79.1967,11528.0
2023-05-12 12:30:00,80.05,80.27,80.0,80.27,19884.0,79.1967,79.4144,79.1472,79.4144,19884.0
2023-05-12 13:00:00,80.29,80.75,80.28,80.69,50974.0,79.4342,79.8893,79.4243,79.8299,50974.0
2023-05-12 13:30:00,80.67,80.92,80.6,80.65,19341.0,79.8101,80.0574,79.7409,79.7903,19341.0
2023-05-12 14:00:00,80.64,80.86,80.62,80.77,26493.0,79.7804,79.9981,79.7606,79.909,26493.0
2023-05-12 14:30:00,80.8,80.93,80.65,80.92,19328.0,79.9387,80.0673,79.7903,80.0574,19328.0
2023-05-12 15:00:00,80.93,81.16,80.83,81.04,31102.0,80.0673,80.2949,79.9684,80.1762,31102.0
2023-05-12 15:30:00,81.05,81.44,81.01,81.29,95806.0,80.1861,80.5719,80.1465,80.4235,95806.0
2023-05-15 09:30:00,81.3,81.37,80.53,81.0,31219.0,80.4334,80.5026,79.6716,80.1366,31219.0
2023-05-15 10:00:00,81.03,81.49,80.82,80.98,37077.0,80.1663,80.6214,79.9585,80.1168,37077.0
2023-05-15 10:30:00,81.01,81.04,80.56,80.66,36213.0,80.1465,80.1762,79.7013,79.8002,36213.0
2023-05-15 11:00:00,80.61,80.89,80.3,80.51,23491.0,79.7507,80.0278,79.444,79.6518,23491.0
2023-05-15 11:30:00,80.55,80.67,80.47,80.56,29457.0,79.6914,79.8101,79.6122,79.7013,29457.0
2023-05-15 12:00:00,80.58,80.6,80.38,80.38,25948.0,79.7211,79.7409,79.5232,79.5232,25948.0
2023-05-15 12:30:00,80.34,81.06,80.21,81.02,23462.0,79.4836,80.1959,79.355,80.1564,23462.0
2023-05-15 13:00:00,81.0,81.11,80.84,81.09,13517.0,80.1366,80.2454,79.9783,80.2256,13517.0
2023-05-15 13:30:00,81.06,81.11,80.81,81.0,15195.0,80.1959,80.2454,79.9486,80.1366,15195.0
2023-05-15 14:00:00,81.0,81.09,80.92,81.09,23451.0,80.1366,80.2256,80.0574,80.2256,23451.0
2023-05-15 14:30:00,81.1,81.1,80.92,80.99,14535.0,80.2355,80.2355,80.0574,80.1267,14535.0
2023-05-15 15:00:00,81.01,81.16,80.96,81.12,28292.0,80.1465,80.2949,80.097,80.2553,28292.0
2023-05-15 15:30:00,81.12,81.22,80.94,81.08,73235.0,80.2553,80.3542,80.0772,80.2157,73235.0
2023-05-16 09:30:00,80.79,81.18,79.76,80.65,31105.0,79.9288,80.3147,78.9098,79.7903,31105.0
2023-05-16 10:00:00,80.7,80.9,80.45,80.6,46653.0,79.8398,80.0377,79.5925,79.7409,46653.0
2023-05-16 10:30:00,80.58,80.72,80.42,80.64,28031.0,79.7211,79.8596,79.5628,79.7804,28031.0
2023-05-16 11:00:00,80.61,80.84,80.57,80.81,13945.0,79.7507,79.9783,79.7112,79.9486,13945.0
2023-05-16 11:30:00,80.84,80.92,80.62,80.84,16240.0,79.9783,80.0574,79.7606,79.9783,16240.0
2023-05-16 12:00:00,80.84,80.92,80.66,80.82,14644.0,79.9783,80.0574,79.8002,79.9585,14644.0
2023-05-16 12:30:00,80.88,81.09,80.8,81.05,7061.0,80.0179,80.2256,79.9387,80.1861,7061.0
2023-05-16 13:00:00,81.14,81.23,80.97,81.2,17860.0,80.2751,80.3641,80.1069,80.3345,17860.0
2023-05-16 13:30:00,81.23,81.41,81.17,81.33,12987.0,80.3641,80.5422,80.3048,80.4631,12987.0
2023-05-16 14:00:00,81.31,81.69,81.28,81.55,17249.0,80.4433,80.8192,80.4136,80.6807,17249.0
2023-05-16 14:30:00,81.53,81.86,81.36,81.79,26497.0,80.6609,80.9874,80.4928,80.9182,26497.0
2023-05-16 15:00:00,81.8,82.06,81.79,82.06,27225.0,80.9281,81.1853,80.9182,81.1853,27225.0
2023-05-16 15:30:00,82.04,82.32,81.87,81.94,223246.0,81.1655,81.4425,80.9973,81.0666,223246.0
2023-05-17 09:30:00,82.52,82.83,81.36,81.52,48125.0,81.6404,81.9471,80.4928,80.651,48125.0
2023-05-17 10:00:00,81.5,81.77,81.25,81.53,51997.0,80.6313,80.8984,80.3839,80.6609,51997.0
2023-05-17 10:30:00,81.55,81.67,81.06,81.5,76485.0,80.6807,80.7994,80.1959,80.6313,76485.0
2023-05-17 11:00:00,81.57,81.71,81.45,81.54,26569.0,80.7005,80.839,80.5818,80.6708,26569.0
2023-05-17 11:30:00,81.56,81.84,81.56,81.79,18303.0,80.6906,80.9676,80.6906,80.9182,18303.0
2023-05-17 12:00:00,81.83,82.0,81.64,81.85,25388.0,80.9577,81.1259,80.7698,80.9775,25388.0
2023-05-17 12:30:00,81.85,82.28,81.83,82.15,17376.0,80.9775,81.4029,80.9577,81.2743,17376.0
2023-05-17 13:00:00,82.16,82.36,81.98,81.98,18006.0,81.2842,81.4821,81.1061,81.1061,18006.0
2023-05-17 13:30:00,81.97,82.03,81.75,81.87,22335.0,81.0962,81.1556,80.8786,80.9973,22335.0
2023-05-17 14:00:00,81.84,81.92,81.66,81.75,21814.0,80.9676,81.0468,80.7896,80.8786,21814.0
2023-05-17 14:30:00,81.77,81.91,81.6,81.73,31637.0,80.8984,81.0369,80.7302,80.8588,31637.0
2023-05-17 15:00:00,81.73,81.82,81.67,81.75,26249.0,80.8588,80.9478,80.7994,80.8786,26249.0
2023-05-17 15:30:00,81.76,82.18,81.7,82.02,91487.0,80.8885,81.304,80.8291,81.1457,91487.0
2023-05-18 09:30:00,82.04,82.45,81.6,82.3,23660.0,81.1655,81.5711,80.7302,81.4227,23660.0
2023-05-18 10:00:00,82.29,82.63,82.18,82.61,44959.0,81.4128,81.7492,81.304,81.7294,44959.0
2023-05-18 10:30:00,82.61,82.73,82.39,82.59,32397.0,81.7294,81.8481,81.5118,81.7096,32397.0
2023-05-18 11:00:00,82.56,82.81,82.52,82.7,16445.0,81.68,81.9273,81.6404,81.8185,16445.0
2023-05-18 11:30:00,82.65,82.81,82.58,82.65,25757.0,81.769,81.9273,81.6997,81.769,25757.0
2023-05-18 12:00:00,82.64,82.86,82.34,82.34,55551.0,81.7591,81.9768,81.4623,81.4623,55551.0
2023-05-18 12:30:00,82.36,82.72,82.34,82.57,20473.0,81.4821,81.8383,81.4623,81.6899,20473.0
2023-05-18 13:00:00,82.58,82.68,82.46,82.5,17352.0,81.6997,81.7987,81.581,81.6206,17352.0
2023-05-18 13:30:00,82.5,82.6,82.16,82.43,80954.0,81.6206,81.7195,81.2842,81.5513,80954.0
2023-05-18 14:00:00,82.38,82.67,82.23,82.56,36525.0,81.5019,81.7888,81.3535,81.68,36525.0
2023-05-18 14:30:00,82.58,82.72,82.54,82.64,12649.0,81.6997,81.8383,81.6602,81.7591,12649.0
2023-05-18 15:00:00,82.63,82.9,82.54,82.71,22609.0,81.7492,82.0163,81.6602,81.8284,22609.0
2023-05-18 15:30:00,82.75,83.42,82.75,83.24,90272.0,81.8679,82.5308,81.8679,82.3527,90272.0
2023-05-19 09:30:00,83.64,84.66,83.45,84.55,32810.0,82.7484,83.7576,82.5605,83.6487,32810.0
2023-05-19 10:00:00,84.55,84.68,84.33,84.35,12488.0,83.6487,83.7774,83.4311,83.4509,12488.0
2023-05-19 10:30:00,84.4,84.41,84.15,84.26,17493.0,83.5003,83.5102,83.253,83.3618,17493.0
2023-05-19 11:00:00,84.27,84.27,83.86,84.0,25795.0,83.3717,83.3717,82.9661,83.1046,25795.0
2023-05-19 11:30:00,83.99,84.06,83.58,83.88,21578.0,83.0947,83.164,82.6891,82.9859,21578.0
2023-05-19 12:00:00,83.9,84.04,83.73,83.96,16053.0,83.0057,83.1442,82.8375,83.065,16053.0
2023-05-19 12:30:00,83.9,84.02,83.71,84.02,10506.0,83.0057,83.1244,82.8177,83.1244,10506.0
2023-05-19 13:00:00,83.96,84.08,83.93,83.95,13267.0,83.065,83.1838,83.0354,83.0551,13267.0
2023-05-19 13:30:00,83.93,83.99,83.83,83.93,19281.0,83.0354,83.0947,82.9364,83.0354,19281.0
2023-05-19 14:00:00,83.95,83.96,83.66,83.81,36936.0,83.0551,83.065,82.7682,82.9166,36936.0
2023-05-19 14:30:00,83.79,84.05,83.73,84.0,16469.0,82.8968,83.1541,82.8375,83.1046,16469.0
2023-05-19 15:00:00,83.97,84.01,83.85,83.86,15805.0,83.0749,83.1145,82.9562,82.9661,15805.0
2023-05-19 15:30:00,83.88,84.01,83.79,83.88,75939.0,82.9859,83.1145,82.8968,82.9859,75939.0
2023-05-22 09:30:00,83.83,85.78,83.54,84.64,17128.0,82.9364,84.8656,82.6495,83.7378,17128.0
2023-05-22 10:00:00,84.67,84.69,84.13,84.36,14977.0,83.7675,83.7873,83.2332,83.4608,14977.0
2023-05-22 10:30:00,84.35,84.45,84.01,84.33,22202.0,83.4509,83.5498,83.1145,83.4311,22202.0
2023-05-22 11:00:00,84.38,84.43,84.08,84.16,10849.0,83.4806,83.53,83.1838,83.2629,10849.0
2023-05-22 11:30:00,84.17,84.25,84.04,84.17,9355.0,83.2728,83.3519,83.1442,83.2728,9355.0
2023-05-22 12:00:00,84.23,84.5,84.08,84.13,10704.0,83.3322,83.5993,83.1838,83.2332,10704.0
2023-05-22 12:30:00,84.11,84.2,83.81,83.84,6606.0,83.2134,83.3025,82.9166,82.9463,6606.0
2023-05-22 13:00:00,83.88,83.99,83.71,83.91,12071.0,82.9859,83.0947,82.8177,83.0156,12071.0
2023-05-22 13:30:00,83.92,84.29,83.88,84.15,8831.0,83.0255,83.3915,82.9859,83.253,8831.0
2023-05-22 14:00:00,84.14,84.27,83.99,84.27,13254.0,83.2431,83.3717,83.0947,83.3717,13254.0
2023-05-22 14:30:00,84.28,84.64,84.28,84.43,16545.0,83.3816,83.7378,83.3816,83.53,16545.0
2023-05-22 15:00:00,84.42,84.47,84.16,84.23,13431.0,83.5201,83.5696,83.2629,83.3322,13431.0
2023-05-22 15:30:00,84.23,84.38,84.11,84.19,68458.0,83.3322,83.4806,83.2134,83.2926,68458.0
2023-05-23 09:30:00,84.1,85.33,83.62,85.14,27875.0,83.2035,84.4204,82.7287,84.2325,27875.0
2023-05-23 10:00:00,85.05,85.2,84.42,84.44,19387.0,84.1434,84.2918,83.5201,83.5399,19387.0
2023-05-23 10:30:00,84.49,84.66,84.26,84.47,22412.0,83.5894,83.7576,83.3618,83.5696,22412.0
2023-05-23 11:00:00,84.56,84.66,84.21,84.27,17422.0,83.6586,83.7576,83.3124,83.3717,17422.0
2023-05-23 11:30:00,84.36,84.6,84.22,84.23,13499.0,83.4608,83.6982,83.3223,83.3322,13499.0
2023-05-23 12:00:00,84.19,84.33,84.07,84.22,67705.0,83.2926,83.4311,83.1739,83.3223,67705.0
2023-05-23 12:30:00,84.2,84.41,84.08,84.25,43849.0,83.3025,83.5102,83.1838,83.3519,43849.0
2023-05-23 13:00:00,84.25,84.28,83.09,83.14,280409.0,83.3519,83.3816,82.2043,82.2538,280409.0
2023-05-23 13:30:00,83.09,83.61,82.99,83.45,30186.0,82.2043,82.7188,82.1054,82.5605,30186.0
2023-05-23 14:00:00,83.42,83.58,82.99,83.17,39102.0,82.5308,82.6891,82.1054,82.2835,39102.0
2023-05-23 14:30:00,83.16,83.45,83.14,83.44,27195.0,82.2736,82.5605,82.2538,82.5506,27195.0
2023-05-23 15:00:00,83.48,83.63,83.28,83.63,29532.0,82.5902,82.7386,82.3923,82.7386,29532.0
2023-05-23 15:30:00,83.64,83.76,83.09,83.22,86568.0,82.7484,82.8672,82.2043,82.3329,86568.0
2023-05-24 09:30:00,81.91,82.25,80.82,81.05,100623.0,81.0369,81.3733,79.9585,80.1861,100623.0
2023-05-24 10:00:00,80.97,81.12,80.37,81.12,64496.0,80.1069,80.2553,79.5133,80.2553,64496.0
2023-05-24 10:30:00,81.03,81.57,80.58,80.72,69426.0,80.1663,80.7005,79.7211,79.8596,69426.0
2023-05-24 11:00:00,80.75,81.14,80.5,81.12,93207.0,79.8893,80.2751,79.6419,80.2553,93207.0
2023-05-24 11:30:00,81.11,81.13,80.79,80.97,12778.0,80.2454,80.2652,79.9288,80.1069,12778.0
2023-05-24 12:00:00,80.93,80.93,80.3,80.3,17739.0,80.0673,80.0673,79.444,79.444,17739.0
2023-05-24 12:30:00,80.31,80.96,80.31,80.94,27634.0,79.4539,80.097,79.4539,80.0772,27634.0
2023-05-24 13:00:00,80.97,81.44,80.89,81.33,7117.0,80.1069,80.5719,80.0278,80.4631,7117.0
2023-05-24 13:30:00,81.4,81.66,81.37,81.61,25206.0,80.5323,80.7896,80.5026,80.7401,25206.0
2023-05-24 14:00:00,81.66,81.71,81.42,81.5,17414.0,80.7896,80.839,80.5521,80.6313,17414.0
2023-05-24 14:30:00,81.53,81.8,81.48,81.63,14400.0,80.6609,80.9281,80.6115,80.7599,14400.0
2023-05-24 15:00:00,81.64,82.17,81.5,82.1,18534.0,80.7698,81.2941,80.6313,81.2249,18534.0
2023-05-24 15:30:00,82.12,82.36,81.54,81.76,90902.0,81.2446,81.4821,80.6708,80.8885,90902.0
2023-05-25 09:30:00,81.93,82.78,81.42,82.75,39544.0,81.0567,81.8976,80.5521,81.8679,39544.0
2023-05-25 10:00:00,82.73,83.12,81.96,82.28,33961.0,81.8481,82.234,81.0864,81.4029,33961.0
2023-05-25 10:30:00,82.39,82.53,82.2,82.26,28566.0,81.5118,81.6503,81.3238,81.3832,28566.0
2023-05-25 11:00:00,82.26,82.49,82.05,82.1,79514.0,81.3832,81.6107,81.1754,81.2249,79514.0
2023-05-25 11:30:00,82.13,82.45,82.0,82.12,55516.0,81.2545,81.5711,81.1259,81.2446,55516.0
2023-05-25 12:00:00,82.13,82.2,81.88,81.96,32241.0,81.2545,81.3238,81.0072,81.0864,32241.0
2023-05-25 12:30:00,82.01,82.16,81.79,81.91,13312.0,81.1358,81.2842,80.9182,81.0369,13312.0
2023-05-25 13:00:00,81.94,82.03,81.87,81.97,13697.0,81.0666,81.1556,80.9973,81.0962,13697.0
2023-05-25 13:30:00,82.02,82.28,81.98,82.17,16789.0,81.1457,81.4029,81.1061,81.2941,16789.0
2023-05-25 14:00:00,82.2,82.44,82.01,82.06,14926.0,81.3238,81.5612,81.1358,81.1853,14926.0
2023-05-25 14:30:00,82.06,82.06,81.83,81.95,30275.0,81.1853,81.1853,80.9577,81.0765,30275.0
2023-05-25 15:00:00,81.92,82.23,81.87,82.18,15150.0,81.0468,81.3535,80.9973,81.304,15150.0
2023-05-25 15:30:00,82.17,82.46,82.17,82.34,81395.0,81.2941,81.581,81.2941,81.4623,81395.0
2023-05-26 09:30:00,82.66,83.16,82.44,82.44,20336.0,81.7789,82.2736,81.5612,81.5612,20336.0
2023-05-26 10:00:00,82.5,83.11,82.37,83.04,23439.0,81.6206,82.2241,81.492,82.1548,23439.0
2023-05-26 10:30:00,83.12,83.47,83.03,83.26,15633.0,82.234,82.5803,82.1449,82.3725,15633.0
2023-05-26 11:00:00,83.29,83.51,83.0,83.34,25309.0,82.4022,82.6198,82.1153,82.4516,25309.0
2023-05-26 11:30:00,83.35,83.47,83.08,83.31,15125.0,82.4615,82.5803,82.1944,82.422,15125.0
2023-05-26 12:00:00,83.32,83.55,83.17,83.27,33798.0,82.4319,82.6594,82.2835,82.3824,33798.0
2023-05-26 12:30:00,83.28,83.73,83.26,83.64,35857.0,82.3923,82.8375,82.3725,82.7484,35857.0
2023-05-26 13:00:00,83.66,83.82,83.59,83.8,13827.0,82.7682,82.9265,82.699,82.9067,13827.0
2023-05-26 13:30:00,83.78,83.88,83.56,83.7,14396.0,82.887,82.9859,82.6693,82.8078,14396.0
2023-05-26 14:00:00,83.71,83.72,83.4,83.64,14490.0,82.8177,82.8276,82.511,82.7484,14490.0
2023-05-26 14:30:00,83.67,83.91,83.67,83.7,14094.0,82.7781,83.0156,82.7781,82.8078,14094.0
2023-05-26 15:00:00,83.73,83.91,83.55,83.55,24884.0,82.8375,83.0156,82.6594,82.6594,24884.0
2023-05-26 15:30:00,83.58,83.92,83.49,83.52,86439.0,82.6891,83.0255,82.6,82.6297,86439.0
2023-05-30 09:30:00,83.8,84.79,83.5,84.67,40615.0,82.9067,83.8862,82.6099,83.7675,40615.0
2023-05-30 10:00:00,84.62,84.79,84.1,84.23,36654.0,83.718,83.8862,83.2035,83.3322,36654.0
2023-05-30 10:30:00,84.13,84.15,83.73,83.77,28268.0,83.2332,83.253,82.8375,82.8771,28268.0
2023-05-30 11:00:00,83.77,83.82,83.25,83.56,29926.0,82.8771,82.9265,82.3626,82.6693,29926.0
2023-05-30 11:30:00,83.6,83.66,83.31,83.38,15177.0,82.7089,82.7682,82.422,82.4912,15177.0
2023-05-30 12:00:00,83.38,83.41,83.09,83.12,13326.0,82.4912,82.5209,82.2043,82.234,13326.0
2023-05-30 12:30:00,83.17,83.24,83.0,83.12,11441.0,82.2835,82.3527,82.1153,82.234,11441.0
2023-05-30 13:00:00,83.13,83.13,82.87,83.06,16211.0,82.2439,82.2439,81.9867,82.1746,16211.0
2023-05-30 13:30:00,83.1,83.61,83.04,83.61,19937.0,82.2142,82.7188,82.1548,82.7188,19937.0
2023-05-30 14:00:00,83.61,83.67,83.31,83.59,18618.0,82.7188,82.7781,82.422,82.699,18618.0
2023-05-30 14:30:00,83.6,83.76,83.41,83.41,19090.0,82.7089,82.8672,82.5209,82.5209,19090.0
2023-05-30 15:00:00,83.45,83.63,83.23,83.54,25294.0,82.5605,82.7386,82.3428,82.6495,25294.0
2023-05-30 15:30:00,83.52,83.63,83.05,83.22,71432.0,82.6297,82.7386,82.1647,82.3329,71432.0
2023-05-31 09:30:00,82.58,82.67,80.86,81.2,45154.0,81.6997,81.7888,79.9981,80.3345,45154.0
2023-05-31 10:00:00,81.26,81.26,80.18,80.19,28819.0,80.3938,80.3938,79.3253,79.3352,28819.0
2023-05-31 10:30:00,80.25,80.29,79.64,79.86,34104.0,79.3946,79.4342,78.7911,79.0087,34104.0
2023-05-31 11:00:00,79.85,79.85,79.51,79.63,11240.0,78.9988,78.9988,78.6625,78.7812,11240.0
2023-05-31 11:30:00,79.59,80.6,79.57,80.48,26963.0,78.7416,79.7409,78.7218,79.6221,26963.0
2023-05-31 12:00:00,80.54,80.8,80.4,80.64,10983.0,79.6815,79.9387,79.543,79.7804,10983.0
2023-05-31 12:30:00,80.67,81.32,80.65,81.32,8824.0,79.8101,80.4532,79.7903,80.4532,8824.0
2023-05-31 13:00:00,81.2,81.22,80.92,81.2,14582.0,80.3345,80.3542,80.0574,80.3345,14582.0
2023-05-31 13:30:00,81.21,81.34,80.96,81.11,14189.0,80.3443,80.473,80.097,80.2454,14189.0
2023-05-31 14:00:00,81.19,81.42,81.18,81.37,9435.0,80.3246,80.5521,80.3147,80.5026,9435.0
2023-05-31 14:30:00,81.33,81.55,81.21,81.55,36771.0,80.4631,80.6807,80.3443,80.6807,36771.0
2023-05-31 15:00:00,81.55,81.91,81.55,81.91,28059.0,80.6807,81.0369,80.6807,81.0369,28059.0
2023-05-31 15:30:00,81.86,81.92,81.49,81.76,104416.0,80.9874,81.0468,80.6214,80.8885,104416.0
2023-06-01 09:30:00,82.01,82.1,81.17,81.6,25898.0,81.1358,81.2249,80.3048,80.7302,25898.0
2023-06-01 10:00:00,81.58,81.85,81.23,81.59,30991.0,80.7104,80.9775,80.3641,80.7203,30991.0
2023-06-01 10:30:00,81.59,82.07,81.44,81.48,42739.0,80.7203,81.1952,80.5719,80.6115,42739.0
2023-06-01 11:00:00,81.48,81.57,81.17,81.56,17426.0,80.6115,80.7005,80.3048,80.6906,17426.0
2023-06-01 11:30:00,81.56,81.97,81.45,81.56,23638.0,80.6906,81.0962,80.5818,80.6906,23638.0
2023-06-01 12:00:00,81.65,81.65,81.31,81.5,21710.0,80.7797,80.7797,80.4433,80.6313,21710.0
2023-06-01 12:30:00,81.53,81.66,81.33,81.44,13168.0,80.6609,80.7896,80.4631,80.5719,13168.0
2023-06-01 13:00:00,81.49,81.66,81.48,81.54,13380.0,80.6214,80.7896,80.6115,80.6708,13380.0
2023-06-01 13:30:00,81.54,81.77,81.47,81.6,32340.0,80.6708,80.8984,80.6016,80.7302,32340.0
2023-06-01 14:00:00,81.63,81.97,81.61,81.75,21017.0,80.7599,81.0962,80.7401,80.8786,21017.0
2023-06-01 14:30:00,81.77,81.85,81.66,81.84,34120.0,80.8984,80.9775,80.7896,80.9676,34120.0
2023-06-01 15:00:00,81.86,81.86,81.64,81.7,21085.0,80.9874,80.9874,80.7698,80.8291,21085.0
2023-06-01 15:30:00,81.7,81.74,81.47,81.72,76382.0,80.8291,80.8687,80.6016,80.8489,76382.0
2023-06-02 09:30:00,82.67,83.8,82.14,82.83,42703.0,81.7888,82.9067,81.2644,81.9471,42703.0
2023-06-02 10:00:00,82.85,83.07,82.66,82.78,20905.0,81.9669,82.1845,81.7789,81.8976,20905.0
2023-06-02 10:30:00,82.78,83.21,82.63,83.18,19322.0,81.8976,82.323,81.7492,82.2933,19322.0
2023-06-02 11:00:00,83.19,83.83,83.19,83.83,20491.0,82.3032,82.9364,82.3032,82.9364,20491.0
2023-06-02 11:30:00,83.79,83.83,83.39,83.4,22663.0,82.8968,82.9364,82.5011,82.511,22663.0
2023-06-02 12:00:00,83.37,83.46,83.26,83.36,14267.0,82.4813,82.5704,82.3725,82.4714,14267.0
2023-06-02 12:30:00,83.34,83.56,83.34,83.54,14439.0,82.4516,82.6693,82.4516,82.6495,14439.0
2023-06-02 13:00:00,83.56,83.66,83.38,83.66,26188.0,82.6693,82.7682,82.4912,82.7682,26188.0
2023-06-02 13:30:00,83.67,83.75,83.27,83.31,14911.0,82.7781,82.8573,82.3824,82.422,14911.0
2023-06-02 14:00:00,83.31,83.31,83.12,83.13,11596.0,82.422,82.422,82.234,82.2439,11596.0
2023-06-02 14:30:00,83.14,83.34,83.12,83.28,12100.0,82.2538,82.4516,82.234,82.3923,12100.0
2023-06-02 15:00:00,83.33,83.41,83.12,83.12,16281.0,82.4418,82.5209,82.234,82.234,16281.0
2023-06-02 15:30:00,83.11,83.26,82.92,82.99,64956.0,82.2241,82.3725,82.0361,82.1054,64956.0
2023-06-05 09:30:00,82.57,82.86,82.1,82.55,11431.0,81.6899,81.9768,81.2249,81.6701,11431.0
2023-06-05 10:00:00,82.52,82.88,81.93,81.93,19672.0,81.6404,81.9965,81.0567,81.0567,19672.0
2023-06-05 10:30:00,81.83,82.22,81.75,82.08,11721.0,80.9577,81.3436,80.8786,81.2051,11721.0
2023-06-05 11:00:00,82.14,82.34,82.06,82.34,10087.0,81.2644,81.4623,81.1853,81.4623,10087.0
2023-06-05 11:30:00,82.34,82.52,82.16,82.47,8976.0,81.4623,81.6404,81.2842,81.5909,8976.0
2023-06-05 12:00:00,82.43,82.71,82.38,82.7,8009.0,81.5513,81.8284,81.5019,81.8185,8009.0
2023-06-05 12:30:00,82.71,82.9,82.71,82.73,8347.0,81.8284,82.0163,81.8284,81.8481,8347.0
2023-06-05 13:00:00,82.72,82.72,82.19,82.26,9453.0,81.8383,81.8383,81.3139,81.3832,9453.0
2023-06-05 13:30:00,82.31,82.57,82.27,82.52,4973.0,81.4326,81.6899,81.3931,81.6404,4973.0
2023-06-05 14:00:00,82.51,82.51,82.22,82.26,19545.0,81.6305,81.6305,81.3436,81.3832,19545.0
2023-06-05 14:30:00,82.21,82.23,81.81,82.14,55277.0,81.3337,81.3535,80.938,81.2644,55277.0
2023-06-05 15:00:00,82.05,82.56,81.87,82.52,11479.0,81.1754,81.68,80.9973,81.6404,11479.0
2023-06-05 15:30:00,82.56,83.01,82.53,82.64,76406.0,81.68,82.1252,81.6503,81.7591,76406.0
2023-06-06 09:30:00,83.13,83.24,82.69,82.79,12034.0,82.2439,82.3527,81.8086,81.9075,12034.0
2023-06-06 10:00:00,82.87,83.18,82.77,83.03,19470.0,81.9867,82.2933,81.8877,82.1449,19470.0
2023-06-06 10:30:00,83.08,83.41,82.98,83.32,13611.0,82.1944,82.5209,82.0955,82.4319,13611.0
2023-06-06 11:00:00,83.41,83.6,83.26,83.41,6222.0,82.5209,82.7089,82.3725,82.5209,6222.0
2023-06-06 11:30:00,83.45,83.53,83.35,83.39,6168.0,82.5605,82.6396,82.4615,82.5011,6168.0
2023-06-06 12:00:00,83.39,83.44,82.93,82.93,10919.0,82.5011,82.5506,82.046,82.046,10919.0
2023-06-06 12:30:00,82.95,83.06,82.46,82.48,10285.0,82.0658,82.1746,81.581,81.6008,10285.0
2023-06-06 13:00:00,82.48,82.58,82.13,82.16,26139.0,81.6008,81.6997,81.2545,81.2842,26139.0
2023-06-06 13:30:00,82.19,82.44,81.93,82.26,27263.0,81.3139,81.5612,81.0567,81.3832,27263.0
2023-06-06 14:00:00,82.28,82.6,82.28,82.6,22608.0,81.4029,81.7195,81.4029,81.7195,22608.0
2023-06-06 14:30:00,82.66,82.7,82.5,82.53,15683.0,81.7789,81.8185,81.6206,81.6503,15683.0
2023-06-06 15:00:00,82.52,82.54,82.25,82.47,38404.0,81.6404,81.6602,81.3733,81.5909,38404.0
2023-06-06 15:30:00,82.52,82.82,82.43,82.61,73781.0,81.6404,81.9372,81.5513,81.7294,73781.0
2023-06-07 09:30:00,82.78,83.0,81.93,82.65,27461.0,81.8976,82.1153,81.0567,81.769,27461.0
2023-06-07 10:00:00,82.6,82.68,82.19,82.43,21496.0,81.7195,81.7987,81.3139,81.5513,21496.0
2023-06-07 10:30:00,82.45,82.63,82.2,82.56,19898.0,81.5711,81.7492,81.3238,81.68,19898.0
2023-06-07 11:00:00,82.63,82.69,82.25,82.43,71336.0,81.7492,81.8086,81.3733,81.5513,71336.0
2023-06-07 11:30:00,82.43,82.69,82.32,82.39,18222.0,81.5513,81.8086,81.4425,81.5118,18222.0
2023-06-07 12:00:00,82.4,82.42,82.2,82.27,16280.0,81.5217,81.5415,81.3238,81.3931,16280.0
2023-06-07 12:30:00,82.33,82.56,82.27,82.3,79557.0,81.4524,81.68,81.3931,81.4227,79557.0
2023-06-07 13:00:00,82.3,82.49,82.2,82.43,12836.0,81.4227,81.6107,81.3238,81.5513,12836.0
2023-06-07 13:30:00,82.42,82.62,82.34,82.47,17819.0,81.5415,81.7393,81.4623,81.5909,17819.0
2023-06-07 14:00:00,82.51,82.53,82.43,82.45,13066.0,81.6305,81.6503,81.5513,81.5711,13066.0
2023-06-07 14:30:00,82.43,82.54,82.35,82.36,19023.0,81.5513,81.6602,81.4722,81.4821,19023.0
2023-06-07 15:00:00,82.34,82.41,82.06,82.21,29262.0,81.4623,81.5316,81.1853,81.3337,29262.0
2023-06-07 15:30:00,82.19,82.46,82.02,82.25,77415.0,81.3139,81.581,81.1457,81.3733,77415.0
2023-06-08 09:30:00,81.93,81.96,79.87,80.52,28567.0,81.0567,81.0864,79.0186,79.6617,28567.0
2023-06-08 10:00:00,80.55,80.61,80.05,80.22,21493.0,79.6914,79.7507,79.1967,79.3649,21493.0
2023-06-08 10:30:00,80.41,80.46,79.9,80.16,19559.0,79.5529,79.6023,79.0483,79.3055,19559.0
2023-06-08 11:00:00,80.06,80.11,79.87,79.97,12654.0,79.2066,79.2561,79.0186,79.1176,12654.0
2023-06-08 11:30:00,79.97,80.19,79.86,79.86,21262.0,79.1176,79.3352,79.0087,79.0087,21262.0
2023-06-08 12:00:00,79.83,79.89,79.57,79.84,8774.0,78.9791,79.0384,78.7218,78.989,8774.0
2023-06-08 12:30:00,79.8,79.88,79.69,79.72,4192.0,78.9494,79.0285,78.8406,78.8702,4192.0
2023-06-08 13:00:00,79.68,79.69,79.07,79.09,20128.0,78.8307,78.8406,78.2272,78.2469,20128.0
2023-06-08 13:30:00,79.1,79.1,78.4,78.44,16184.0,78.2568,78.2568,77.5643,77.6039,16184.0
2023-06-08 14:00:00,78.44,78.55,78.2,78.52,22692.0,77.6039,77.7127,77.3664,77.683,22692.0
2023-06-08 14:30:00,78.55,79.09,78.53,78.88,73187.0,77.7127,78.2469,77.6929,78.0392,73187.0
2023-06-08 15:00:00,78.86,79.34,78.86,79.34,30859.0,78.0194,78.4943,78.0194,78.4943,30859.0
2023-06-08 15:30:00,79.33,79.69,79.23,79.29,105852.0,78.4844,78.8406,78.3855,78.4448,105852.0
2023-06-09 09:30:00,79.2,79.4,78.0,78.84,37093.0,78.3558,78.5536,77.1686,77.9996,37093.0
2023-06-09 10:00:00,78.9,79.14,78.47,78.64,28628.0,78.059,78.2964,77.6336,77.8017,28628.0
2023-06-09 10:30:00,78.59,78.64,78.03,78.26,22990.0,77.7523,77.8017,77.1982,77.4258,22990.0
2023-06-09 11:00:00,78.26,78.36,77.92,77.97,14364.0,77.4258,77.5247,77.0894,77.1389,14364.0
2023-06-09 11:30:00,77.99,78.26,77.89,78.01,17643.0,77.1587,77.4258,77.0597,77.1785,17643.0
2023-06-09 12:00:00,77.95,78.42,77.89,78.33,31771.0,77.1191,77.5841,77.0597,77.495,31771.0
2023-06-09 12:30:00,78.3,78.32,78.16,78.23,12005.0,77.4654,77.4852,77.3269,77.3961,12005.0
2023-06-09 13:00:00,78.25,78.34,78.17,78.34,8078.0,77.4159,77.5049,77.3368,77.5049,8078.0
2023-06-09 13:30:00,78.37,78.6,78.11,78.19,14412.0,77.5346,77.7622,77.2774,77.3565,14412.0
2023-06-09 14:00:00,78.21,78.31,78.15,78.22,16173.0,77.3763,77.4753,77.317,77.3862,16173.0
2023-06-09 14:30:00,78.25,78.26,78.04,78.22,15281.0,77.4159,77.4258,77.2081,77.3862,15281.0
2023-06-09 15:00:00,78.22,78.4,78.22,78.29,15253.0,77.3862,77.5643,77.3862,77.4555,15253.0
2023-06-09 15:30:00,78.27,78.47,78.23,78.45,71926.0,77.4357,77.6336,77.3961,77.6138,71926.0
2023-06-12 09:30:00,78.27,78.82,78.13,78.69,28083.0,77.4357,77.9798,77.2972,77.8512,28083.0
2023-06-12 10:00:00,78.72,78.87,78.5,78.59,17456.0,77.8809,78.0293,77.6632,77.7523,17456.0
2023-06-12 10:30:00,78.51,78.61,78.14,78.4,10052.0,77.6731,77.7721,77.3071,77.5643,10052.0
2023-06-12 11:00:00,78.47,78.63,78.3,78.54,14115.0,77.6336,77.7919,77.4654,77.7028,14115.0
2023-06-12 11:30:00,78.56,79.24,78.44,79.24,15341.0,77.7226,78.3953,77.6039,78.3953,15341.0
2023-06-12 12:00:00,79.25,79.3,79.04,79.04,8893.0,78.4052,78.4547,78.1975,78.1975,8893.0
2023-06-12 12:30:00,79.07,79.23,78.91,78.92,10111.0,78.2272,78.3855,78.0689,78.0788,10111.0
2023-06-12 13:00:00,78.9,78.96,78.6,78.6,18050.0,78.059,78.1183,77.7622,77.7622,18050.0
2023-06-12 13:30:00,78.6,78.76,78.41,78.7,16546.0,77.7622,77.9205,77.5742,77.8611,16546.0
2023-06-12 14:00:00,78.75,78.77,78.52,78.56,16518.0,77.9106,77.9304,77.683,77.7226,16518.0
2023-06-12 14:30:00,78.59,78.71,78.46,78.54,21601.0,77.7523,77.871,77.6237,77.7028,21601.0
2023-06-12 15:00:00,78.57,78.57,78.16,78.2,48698.0,77.7325,77.7325,77.3269,77.3664,48698.0
2023-06-12 15:30:00,78.2,78.67,78.19,78.67,151222.0,77.3664,77.8314,77.3565,77.8314,151222.0
2023-06-13 09:30:00,78.71,78.95,78.26,78.31,40961.0,77.871,78.1084,77.4258,77.4753,40961.0
2023-06-13 10:00:00,78.39,78.56,78.08,78.44,79437.0,77.5544,77.7226,77.2477,77.6039,79437.0
2023-06-13 10:30:00,78.44,78.56,78.06,78.1,82976.0,77.6039,77.7226,77.2279,77.2675,82976.0
2023-06-13 11:00:00,78.05,78.19,77.83,78.08,47840.0,77.218,77.3565,77.0004,77.2477,47840.0
2023-06-13 11:30:00,78.1,78.22,77.39,77.39,25411.0,77.2675,77.3862,76.5651,76.5651,25411.0
2023-06-13 12:00:00,77.34,77.6,77.32,77.38,33458.0,76.5156,76.7728,76.4958,76.5552,33458.0
2023-06-13 12:30:00,77.36,77.55,77.18,77.24,28864.0,76.5354,76.7234,76.3573,76.4167,28864.0
2023-06-13 13:00:00,77.26,77.54,77.21,77.53,31829.0,76.4365,76.7135,76.387,76.7036,31829.0
2023-06-13 13:30:00,77.49,77.67,77.08,77.09,33031.0,76.664,76.8421,76.2584,76.2683,33031.0
2023-06-13 14:00:00,77.12,77.32,77.02,77.26,34775.0,76.2979,76.4958,76.199,76.4365,34775.0
2023-06-13 14:30:00,77.2,77.25,76.79,76.86,37797.0,76.3771,76.4266,75.9715,76.0407,37797.0
2023-06-13 15:00:00,76.85,76.99,76.77,76.78,40929.0,76.0308,76.1693,75.9517,75.9616,40929.0
2023-06-13 15:30:00,76.77,77.02,76.63,76.74,263736.0,75.9517,76.199,75.8132,75.922,263736.0
2023-06-14 09:30:00,76.98,77.13,75.55,75.81,97685.0,76.1594,76.3078,74.7447,75.0019,97685.0
2023-06-14 10:00:00,75.8,75.96,75.34,75.37,55543.0,74.992,75.1503,74.5369,74.5666,55543.0
2023-06-14 10:30:00,75.38,75.88,75.38,75.78,109838.0,74.5765,75.0712,74.5765,74.9722,109838.0
2023-06-14 11:00:00,75.8,76.07,75.72,75.85,42524.0,74.992,75.2591,74.9129,75.0415,42524.0
2023-06-14 11:30:00,75.9,75.9,75.24,75.57,51871.0,75.091,75.091,74.438,74.7645,51871.0
2023-06-14 12:00:00,75.59,75.7,75.37,75.63,22340.0,74.7843,74.8931,74.5666,74.8238,22340.0
2023-06-14 12:30:00,75.65,75.68,75.13,75.27,36065.0,74.8436,74.8733,74.3292,74.4677,36065.0
2023-06-14 13:00:00,75.3,75.34,74.93,74.96,36110.0,74.4973,74.5369,74.1313,74.161,36110.0
2023-06-14 13:30:00,74.96,75.04,74.79,74.8,31240.0,74.161,74.2401,73.9928,74.0027,31240.0
2023-06-14 14:00:00,74.78,74.78,74.13,74.27,59773.0,73.9829,73.9829,73.3398,73.4783,59773.0
2023-06-14 14:30:00,74.27,74.51,74.15,74.32,61555.0,73.4783,73.7158,73.3596,73.5278,61555.0
2023-06-14 15:00:00,74.32,74.79,74.24,74.65,103393.0,73.5278,73.9928,73.4486,73.8543,103393.0
2023-06-14 15:30:00,74.65,74.88,74.53,74.88,260949.0,73.8543,74.0818,73.7356,74.0818,260949.0
2023-06-15 09:30:00,74.8,75.42,74.73,75.39,51811.0,74.0027,74.6161,73.9334,74.5864,51811.0
2023-06-15 10:00:00,75.44,75.49,74.64,75.37,97015.0,74.6359,74.6853,73.8444,74.5666,97015.0
2023-06-15 10:30:00,75.33,75.4,74.79,75.04,33008.0,74.527,74.5963,73.9928,74.2401,33008.0
2023-06-15 11:00:00,75.1,75.28,75.02,75.2,25662.0,74.2995,74.4776,74.2203,74.3984,25662.0
2023-06-15 11:30:00,75.17,75.2,74.86,75.01,27909.0,74.3687,74.3984,74.062,74.2104,27909.0
2023-06-15 12:00:00,75.05,75.18,74.98,75.06,24227.0,74.25,74.3786,74.1808,74.2599,24227.0
2023-06-15 12:30:00,75.07,75.65,75.07,75.65,29763.0,74.2698,74.8436,74.2698,74.8436,29763.0
2023-06-15 13:00:00,75.65,75.77,75.45,75.48,46987.0,74.8436,74.9623,74.6457,74.6754,46987.0
2023-06-15 13:30:00,75.53,76.0,75.52,76.0,21625.0,74.7249,75.1899,74.715,75.1899,21625.0
2023-06-15 14:00:00,76.0,76.29,75.98,76.09,25974.0,75.1899,75.4768,75.1701,75.2789,25974.0
2023-06-15 14:30:00,76.08,76.41,75.94,76.37,63126.0,75.269,75.5955,75.1305,75.5559,63126.0
2023-06-15 15:00:00,76.37,76.57,76.23,76.33,91891.0,75.5559,75.7538,75.4174,75.5164,91891.0
2023-06-15 15:30:00,76.34,76.63,76.1,76.59,170642.0,75.5263,75.8132,75.2888,75.7736,170642.0
2023-06-16 09:30:00,77.54,78.12,77.3,77.34,173513.0,76.7135,77.2873,76.476,76.5156,173513.0
2023-06-16 10:00:00,77.41,78.15,77.41,77.74,33169.0,76.5849,77.317,76.5849,76.9113,33169.0
2023-06-16 10:30:00,77.68,77.93,77.62,77.66,17975.0,76.852,77.0993,76.7926,76.8322,17975.0
2023-06-16 11:00:00,77.65,77.65,76.83,76.97,14612.0,76.8223,76.8223,76.011,76.1495,14612.0
2023-06-16 11:30:00,77.05,77.67,76.92,77.51,78146.0,76.2287,76.8421,76.1001,76.6838,78146.0
2023-06-16 12:00:00,77.52,78.08,77.5,78.02,49375.0,76.6937,77.2477,76.6739,77.1884,49375.0
2023-06-16 12:30:00,78.02,78.67,77.98,78.61,58049.0,77.1884,77.8314,77.1488,77.7721,58049.0
2023-06-16 13:00:00,78.6,78.74,78.37,78.47,62271.0,77.7622,77.9007,77.5346,77.6336,62271.0
2023-06-16 13:30:00,78.48,78.72,78.24,78.63,24302.0,77.6434,77.8809,77.406,77.7919,24302.0
2023-06-16 14:00:00,78.58,78.78,78.22,78.25,40749.0,77.7424,77.9403,77.3862,77.4159,40749.0
2023-06-16 14:30:00,78.21,78.27,78.0,78.14,31671.0,77.3763,77.4357,77.1686,77.3071,31671.0
2023-06-16 15:00:00,78.18,78.39,77.97,78.35,43994.0,77.3466,77.5544,77.1389,77.5148,43994.0
2023-06-16 15:30:00,78.34,79.05,78.34,78.47,263892.0,77.5049,78.2074,77.5049,77.6336,263892.0
2023-06-20 09:30:00,76.96,76.96,75.5,75.65,143306.0,76.1397,76.1397,74.6952,74.8436,143306.0
2023-06-20 10:00:00,75.71,76.63,75.52,76.51,71187.0,74.903,75.8132,74.715,75.6944,71187.0
2023-06-20 10:30:00,76.55,76.94,76.38,76.81,50409.0,75.734,76.1199,75.5658,75.9913,50409.0
2023-06-20 11:00:00,76.81,76.85,76.09,76.59,47447.0,75.9913,76.0308,75.2789,75.7736,47447.0
2023-06-20 11:30:00,76.59,77.07,76.57,77.03,41684.0,75.7736,76.2485,75.7538,76.2089,41684.0
2023-06-20 12:00:00,77.04,77.3,76.85,77.04,35930.0,76.2188,76.476,76.0308,76.2188,35930.0
2023-06-20 12:30:00,77.06,77.43,77.06,77.43,22026.0,76.2386,76.6046,76.2386,76.6046,22026.0
2023-06-20 13:00:00,77.43,78.27,77.43,78.23,100119.0,76.6046,77.4357,76.6046,77.3961,100119.0
2023-06-20 13:30:00,78.23,78.27,77.76,77.87,51764.0,77.3961,77.4357,76.9311,77.04,51764.0
2023-06-20 14:00:00,77.86,77.95,77.59,77.62,32931.0,77.0301,77.1191,76.7629,76.7926,32931.0
2023-06-20 14:30:00,77.61,77.68,77.47,77.61,28702.0,76.7827,76.852,76.6442,76.7827,28702.0
2023-06-20 15:00:00,77.64,77.66,77.41,77.64,37414.0,76.8124,76.8322,76.5849,76.8124,37414.0
2023-06-20 15:30:00,77.62,77.77,77.38,77.42,110355.0,76.7926,76.941,76.5552,76.5947,110355.0
2023-06-21 09:30:00,76.96,76.99,75.95,76.64,21134.0,76.1397,76.1693,75.1404,75.8231,21134.0
2023-06-21 10:00:00,76.65,76.65,76.2,76.25,19284.0,75.833,75.833,75.3878,75.4372,19284.0
2023-06-21 10:30:00,76.28,76.35,75.79,76.0,16524.0,75.4669,75.5362,74.9821,75.1899,16524.0
2023-06-21 11:00:00,76.03,76.04,75.61,75.98,9499.0,75.2196,75.2295,74.804,75.1701,9499.0
2023-06-21 11:30:00,76.01,76.69,75.95,76.69,27617.0,75.1998,75.8725,75.1404,75.8725,27617.0
2023-06-21 12:00:00,76.69,76.93,76.32,76.93,55911.0,75.8725,76.11,75.5065,76.11,55911.0
2023-06-21 12:30:00,76.95,77.02,76.83,76.89,23127.0,76.1298,76.199,76.011,76.0704,23127.0
2023-06-21 13:00:00,76.85,76.91,76.7,76.77,22620.0,76.0308,76.0902,75.8824,75.9517,22620.0
2023-06-21 13:30:00,76.77,76.95,76.59,76.95,18744.0,75.9517,76.1298,75.7736,76.1298,18744.0
2023-06-21 14:00:00,76.94,77.01,76.67,76.82,32999.0,76.1199,76.1891,75.8527,76.0011,32999.0
2023-06-21 14:30:00,76.85,76.85,76.72,76.78,15265.0,76.0308,76.0308,75.9022,75.9616,15265.0
2023-06-21 15:00:00,76.78,76.86,76.66,76.71,21001.0,75.9616,76.0407,75.8428,75.8923,21001.0
2023-06-21 15:30:00,76.7,76.85,76.6,76.65,83545.0,75.8824,76.0308,75.7835,75.833,83545.0
2023-06-22 09:30:00,77.03,77.09,76.23,76.62,14327.0,76.2089,76.2683,75.4174,75.8033,14327.0
2023-06-22 10:00:00,76.5,76.73,76.41,76.53,15088.0,75.6846,75.9121,75.5955,75.7142,15088.0
2023-06-22 10:30:00,76.52,77.04,76.49,76.59,65151.0,75.7043,76.2188,75.6747,75.7736,65151.0
2023-06-22 11:00:00,76.66,76.86,76.58,76.78,21831.0,75.8428,76.0407,75.7637,75.9616,21831.0
2023-06-22 11:30:00,76.78,76.79,76.48,76.52,57922.0,75.9616,75.9715,75.6648,75.7043,57922.0
2023-06-22 12:00:00,76.51,76.75,76.48,76.74,12169.0,75.6944,75.9319,75.6648,75.922,12169.0
2023-06-22 12:30:00,76.72,76.72,76.43,76.48,11939.0,75.9022,75.9022,75.6153,75.6648,11939.0
2023-06-22 13:00:00,76.46,76.55,76.41,76.49,6930.0,75.645,75.734,75.5955,75.6747,6930.0
2023-06-22 13:30:00,76.5,76.63,76.45,76.55,12921.0,75.6846,75.8132,75.6351,75.734,12921.0
2023-06-22 14:00:00,76.53,76.68,76.51,76.68,15351.0,75.7142,75.8626,75.6944,75.8626,15351.0
2023-06-22 14:30:00,76.66,76.73,76.48,76.48,17365.0,75.8428,75.9121,75.6648,75.6648,17365.0
2023-06-22 15:00:00,76.48,76.49,76.37,76.38,14896.0,75.6648,75.6747,75.5559,75.5658,14896.0
2023-06-22 15:30:00,76.37,76.57,76.34,76.52,62196.0,75.5559,75.7538,75.5263,75.7043,62196.0
2023-06-23 09:30:00,76.11,77.19,75.98,77.13,26629.0,75.2987,76.3672,75.1701,76.3078,26629.0
2023-06-23 10:00:00,77.19,77.25,76.72,76.84,22531.0,76.3672,76.4266,75.9022,76.0209,22531.0
2023-06-23 10:30:00,76.94,77.01,76.61,76.78,32921.0,76.1199,76.1891,75.7934,75.9616,32921.0
2023-06-23 11:00:00,76.75,76.83,76.61,76.79,54669.0,75.9319,76.011,75.7934,75.9715,54669.0
2023-06-23 11:30:00,76.81,76.82,76.62,76.68,17894.0,75.9913,76.0011,75.8033,75.8626,17894.0
2023-06-23 12:00:00,76.72,76.98,76.69,76.94,16809.0,75.9022,76.1594,75.8725,76.1199,16809.0
2023-06-23 12:30:00,76.97,77.07,76.83,76.97,12660.0,76.1495,76.2485,76.011,76.1495,12660.0
2023-06-23 13:00:00,77.0,77.09,76.93,76.98,16358.0,76.1792,76.2683,76.11,76.1594,16358.0
2023-06-23 13:30:00,77.01,77.01,76.61,76.66,12734.0,76.1891,76.1891,75.7934,75.8428,12734.0
2023-06-23 14:00:00,76.57,77.05,76.57,77.01,15760.0,75.7538,76.2287,75.7538,76.1891,15760.0
2023-06-23 14:30:00,77.02,77.05,76.73,76.81,21161.0,76.199,76.2287,75.9121,75.9913,21161.0
2023-06-23 15:00:00,76.75,76.96,76.74,76.75,20416.0,75.9319,76.1397,75.922,75.9319,20416.0
2023-06-23 15:30:00,76.74,76.91,76.38,76.65,165029.0,75.922,76.0902,75.5658,75.833,165029.0
2023-06-26 09:30:00,76.45,76.5,75.43,75.49,17229.0,75.6351,75.6846,74.626,74.6853,17229.0
2023-06-26 10:00:00,75.41,76.17,75.22,76.15,27297.0,74.6062,75.3581,74.4182,75.3383,27297.0
2023-06-26 10:30:00,76.2,76.82,76.14,76.72,8892.0,75.3878,76.0011,75.3284,75.9022,8892.0
2023-06-26 11:00:00,76.78,76.83,76.61,76.78,8656.0,75.9616,76.011,75.7934,75.9616,8656.0
2023-06-26 11:30:00,76.75,77.14,76.75,77.11,8792.0,75.9319,76.3177,75.9319,76.2881,8792.0
2023-06-26 12:00:00,77.14,77.18,76.98,77.1,11185.0,76.3177,76.3573,76.1594,76.2782,11185.0
2023-06-26 12:30:00,77.07,77.32,77.02,77.31,8813.0,76.2485,76.4958,76.199,76.4859,8813.0
2023-06-26 13:00:00,77.34,77.36,77.1,77.15,8925.0,76.5156,76.5354,76.2782,76.3276,8925.0
2023-06-26 13:30:00,77.13,77.13,77.0,77.03,8664.0,76.3078,76.3078,76.1792,76.2089,8664.0
2023-06-26 14:00:00,77.02,77.02,76.65,76.73,8131.0,76.199,76.199,75.833,75.9121,8131.0
2023-06-26 14:30:00,76.73,77.04,76.72,77.03,15673.0,75.9121,76.2188,75.9022,76.2089,15673.0
2023-06-26 15:00:00,77.06,77.06,76.89,76.91,11832.0,76.2386,76.2386,76.0704,76.0902,11832.0
2023-06-26 15:30:00,76.89,76.95,76.67,76.78,67282.0,76.0704,76.1298,75.8527,75.9616,67282.0
2023-06-27 09:30:00,77.03,77.04,75.31,75.99,39673.0,76.2089,76.2188,74.5072,75.18,39673.0
2023-06-27 10:00:00,76.0,76.14,75.83,75.99,31659.0,75.1899,75.3284,75.0217,75.18,31659.0
2023-06-27 10:30:00,75.98,76.1,75.78,75.8,25678.0,75.1701,75.2888,74.9722,74.992,25678.0
2023-06-27 11:00:00,75.84,75.99,75.43,75.97,24667.0,75.0316,75.18,74.626,75.1602,24667.0
2023-06-27 11:30:00,75.93,76.01,75.69,75.97,38681.0,75.1206,75.1998,74.8832,75.1602,38681.0
2023-06-27 12:00:00,75.96,76.02,75.71,75.76,14369.0,75.1503,75.2097,74.903,74.9524,14369.0
2023-06-27 12:30:00,75.78,75.91,75.65,75.68,20134.0,74.9722,75.1008,74.8436,74.8733,20134.0
2023-06-27 13:00:00,75.68,75.77,75.29,75.74,18664.0,74.8733,74.9623,74.4875,74.9327,18664.0
2023-06-27 13:30:00,75.79,75.79,75.34,75.35,19068.0,74.9821,74.9821,74.5369,74.5468,19068.0
2023-06-27 14:00:00,75.35,75.91,75.33,75.87,34426.0,74.5468,75.1008,74.527,75.0613,34426.0
2023-06-27 14:30:00,75.86,75.91,75.6,75.72,13358.0,75.0514,75.1008,74.7941,74.9129,13358.0
2023-06-27 15:00:00,75.73,75.97,75.73,75.84,16562.0,74.9228,75.1602,74.9228,75.0316,16562.0
2023-06-27 15:30:00,75.82,75.9,75.55,75.61,70409.0,75.0118,75.091,74.7447,74.804,70409.0
2023-06-28 09:30:00,75.59,76.05,74.67,76.05,27786.0,74.7843,75.2394,73.8741,75.2394,27786.0
2023-06-28 10:00:00,76.01,76.38,76.0,76.2,45438.0,75.1998,75.5658,75.1899,75.3878,45438.0
2023-06-28 10:30:00,76.19,76.43,75.3,75.35,21030.0,75.3779,75.6153,74.4973,74.5468,21030.0
2023-06-28 11:00:00,75.33,75.55,75.24,75.49,11048.0,74.527,74.7447,74.438,74.6853,11048.0
2023-06-28 11:30:00,75.54,75.54,75.32,75.38,7601.0,74.7348,74.7348,74.5171,74.5765,7601.0
2023-06-28 12:00:00,75.38,75.98,75.34,75.65,30365.0,74.5765,75.1701,74.5369,74.8436,30365.0
2023-06-28 12:30:00,75.69,75.85,75.58,75.7,11719.0,74.8832,75.0415,74.7744,74.8931,11719.0
2023-06-28 13:00:00,75.69,75.86,75.63,75.84,11859.0,74.8832,75.0514,74.8238,75.0316,11859.0
2023-06-28 13:30:00,75.84,75.86,75.6,75.64,12875.0,75.0316,75.0514,74.7941,74.8337,12875.0
2023-06-28 14:00:00,75.62,75.78,75.6,75.69,18396.0,74.8139,74.9722,74.7941,74.8832,18396.0
2023-06-28 14:30:00,75.65,75.74,75.59,75.66,11548.0,74.8436,74.9327,74.7843,74.8535,11548.0
2023-06-28 15:00:00,75.68,75.97,75.67,75.85,12216.0,74.8733,75.1602,74.8634,75.0415,12216.0
2023-06-28 15:30:00,75.87,76.12,75.86,76.09,62211.0,75.0613,75.3086,75.0514,75.2789,62211.0
2023-06-29 09:30:00,75.87,76.61,75.42,76.61,53933.0,75.0613,75.7934,74.6161,75.7934,53933.0
2023-06-29 10:00:00,76.6,77.34,76.6,77.06,15505.0,75.7835,76.5156,75.7835,76.2386,15505.0
2023-06-29 10:30:00,77.08,77.11,76.87,77.1,8952.0,76.2584,76.2881,76.0506,76.2782,8952.0
2023-06-29 11:00:00,77.16,77.76,77.12,77.75,10025.0,76.3375,76.9311,76.2979,76.9212,10025.0
2023-06-29 11:30:00,77.74,78.15,77.71,78.07,26533.0,76.9113,77.317,76.8817,77.2378,26533.0
2023-06-29 12:00:00,78.1,78.2,77.99,78.18,14478.0,77.2675,77.3664,77.1587,77.3466,14478.0
2023-06-29 12:30:00,78.18,78.58,78.18,78.48,15808.0,77.3466,77.7424,77.3466,77.6434,15808.0
2023-06-29 13:00:00,78.47,79.07,78.32,79.04,36438.0,77.6336,78.2272,77.4852,78.1975,36438.0
2023-06-29 13:30:00,79.06,79.07,78.85,78.9,43353.0,78.2173,78.2272,78.0095,78.059,43353.0
2023-06-29 14:00:00,78.88,79.1,78.75,79.07,34929.0,78.0392,78.2568,77.9106,78.2272,34929.0
2023-06-29 14:30:00,79.06,79.06,78.77,79.03,31501.0,78.2173,78.2173,77.9304,78.1876,31501.0
2023-06-29 15:00:00,79.07,79.22,79.04,79.22,21759.0,78.2272,78.3756,78.1975,78.3756,21759.0
2023-06-29 15:30:00,79.17,79.43,79.06,79.37,87998.0,78.3261,78.5833,78.2173,78.524,87998.0
2023-06-30 09:30:00,80.02,81.14,79.89,80.98,49234.0,79.167,80.2751,79.0384,80.1168,49234.0
2023-06-30 10:00:00,80.98,81.4,80.96,81.4,68186.0,80.1168,80.5323,80.097,80.5323,68186.0
2023-06-30 10:30:00,81.42,81.73,81.38,81.73,59282.0,80.5521,80.8588,80.5125,80.8588,59282.0
2023-06-30 11:00:00,81.74,81.83,81.51,81.67,28229.0,80.8687,80.9577,80.6412,80.7994,28229.0
2023-06-30 11:30:00,81.71,81.75,81.5,81.67,40734.0,80.839,80.8786,80.6313,80.7994,40734.0
2023-06-30 12:00:00,81.7,82.07,81.7,81.95,28105.0,80.8291,81.1952,80.8291,81.0765,28105.0
2023-06-30 12:30:00,81.97,81.97,81.5,81.72,32522.0,81.0962,81.0962,80.6313,80.8489,32522.0
2023-06-30 13:00:00,81.67,82.0,81.57,81.95,71264.0,80.7994,81.1259,80.7005,81.0765,71264.0
2023-06-30 13:30:00,81.91,82.09,81.89,81.97,30504.0,81.0369,81.215,81.0171,81.0962,30504.0
2023-06-30 14:00:00,82.0,82.0,81.56,81.8,22315.0,81.1259,81.1259,80.6906,80.9281,22315.0
2023-06-30 14:30:00,81.81,81.83,81.59,81.63,22364.0,80.938,80.9577,80.7203,80.7599,22364.0
2023-06-30 15:00:00,81.65,81.65,81.5,81.52,33286.0,80.7797,80.7797,80.6313,80.651,33286.0
2023-06-30 15:30:00,81.53,81.8,81.52,81.65,192677.0,80.6609,80.9281,80.651,80.7797,192677.0
2023-07-03 09:30:00,81.86,81.86,80.54,81.23,66206.0,80.9874,80.9874,79.6815,80.3641,66206.0
2023-07-03 10:00:00,81.36,81.48,80.76,81.0,89086.0,80.4928,80.6115,79.8991,80.1366,89086.0
2023-07-03 10:30:00,81.01,81.49,80.97,81.25,96612.0,80.1465,80.6214,80.1069,80.3839,96612.0
2023-07-03 11:00:00,81.28,81.41,80.75,80.92,55364.0,80.4136,80.5422,79.8893,80.0574,55364.0
2023-07-03 11:30:00,80.92,81.09,80.72,81.08,81431.0,80.0574,80.2256,79.8596,80.2157,81431.0
2023-07-03 12:00:00,81.09,81.18,80.91,81.12,41276.0,80.2256,80.3147,80.0475,80.2553,41276.0
2023-07-03 12:30:00,81.12,81.39,81.1,81.12,83572.0,80.2553,80.5224,80.2355,80.2553,83572.0
2023-07-05 09:30:00,80.88,81.55,80.02,81.14,47062.0,80.0179,80.6807,79.167,80.2751,47062.0
2023-07-05 10:00:00,81.22,81.47,80.84,80.97,47217.0,80.3542,80.6016,79.9783,80.1069,47217.0
2023-07-05 10:30:00,81.0,81.0,80.23,80.45,9678.0,80.1366,80.1366,79.3748,79.5925,9678.0
2023-07-05 11:00:00,80.51,80.87,80.33,80.85,13742.0,79.6518,80.008,79.4737,79.9882,13742.0
2023-07-05 11:30:00,80.84,81.11,80.84,81.04,37065.0,79.9783,80.2454,79.9783,80.1762,37065.0
2023-07-05 12:00:00,81.06,81.16,80.72,80.72,6221.0,80.1959,80.2949,79.8596,79.8596,6221.0
2023-07-05 12:30:00,80.69,80.72,80.44,80.58,10000.0,79.8299,79.8596,79.5826,79.7211,10000.0
2023-07-05 13:00:00,80.57,80.77,80.52,80.62,10148.0,79.7112,79.909,79.6617,79.7606,10148.0
2023-07-05 13:30:00,80.62,80.67,80.5,80.54,8386.0,79.7606,79.8101,79.6419,79.6815,8386.0
2023-07-05 14:00:00,80.57,80.68,80.49,80.64,9499.0,79.7112,79.82,79.632,79.7804,9499.0
2023-07-05 14:30:00,80.67,81.05,80.63,81.05,15615.0,79.8101,80.1861,79.7705,80.1861,15615.0
2023-07-05 15:00:00,81.06,81.2,80.93,81.2,16172.0,80.1959,80.3345,80.0673,80.3345,16172.0
2023-07-05 15:30:00,81.21,81.3,80.79,80.9,77937.0,80.3443,80.4334,79.9288,80.0377,77937.0
2023-07-06 09:30:00,80.19,80.24,79.15,80.14,69788.0,79.3352,79.3847,78.3063,79.2858,69788.0
2023-07-06 10:00:00,79.94,80.04,79.6,79.63,21172.0,79.0879,79.1868,78.7515,78.7812,21172.0
2023-07-06 10:30:00,79.7,79.83,79.1,79.76,11000.0,78.8504,78.9791,78.2568,78.9098,11000.0
2023-07-06 11:00:00,79.78,79.88,79.64,79.8,9566.0,78.9296,79.0285,78.7911,78.9494,9566.0
2023-07-06 11:30:00,79.77,80.61,79.72,80.6,19271.0,78.9197,79.7507,78.8702,79.7409,19271.0
2023-07-06 12:00:00,80.63,80.81,80.41,80.79,12658.0,79.7705,79.9486,79.5529,79.9288,12658.0
2023-07-06 12:30:00,80.79,80.83,80.66,80.83,6512.0,79.9288,79.9684,79.8002,79.9684,6512.0
2023-07-06 13:00:00,80.81,81.17,80.81,81.06,7621.0,79.9486,80.3048,79.9486,80.1959,7621.0
2023-07-06 13:30:00,81.06,81.23,80.98,81.17,10877.0,80.1959,80.3641,80.1168,80.3048,10877.0
2023-07-06 14:00:00,81.18,81.18,80.84,80.92,9782.0,80.3147,80.3147,79.9783,80.0574,9782.0
2023-07-06 14:30:00,80.91,81.28,80.91,81.19,12319.0,80.0475,80.4136,80.0475,80.3246,12319.0
2023-07-06 15:00:00,81.13,81.25,80.99,81.21,11966.0,80.2652,80.3839,80.1267,80.3443,11966.0
2023-07-06 15:30:00,81.23,81.38,81.05,81.17,121798.0,80.3641,80.5125,80.1861,80.3048,121798.0
2023-07-07 09:30:00,81.2,81.57,80.79,80.91,18408.0,80.3345,80.7005,79.9288,80.0475,18408.0
2023-07-07 10:00:00,80.91,80.91,80.48,80.88,15504.0,80.0475,80.0475,79.6221,80.0179,15504.0
2023-07-07 10:30:00,80.82,80.82,80.44,80.61,12653.0,79.9585,79.9585,79.5826,79.7507,12653.0
2023-07-07 11:00:00,80.59,80.59,79.93,79.93,19067.0,79.731,79.731,79.078,79.078,19067.0
2023-07-07 11:30:00,79.94,80.35,79.93,80.2,11974.0,79.0879,79.4935,79.078,79.3451,11974.0
2023-07-07 12:00:00,80.2,80.42,80.18,80.35,9348.0,79.3451,79.5628,79.3253,79.4935,9348.0
2023-07-07 12:30:00,80.34,80.66,80.3,80.55,14131.0,79.4836,79.8002,79.444,79.6914,14131.0
2023-07-07 13:00:00,80.63,80.88,80.57,80.88,11428.0,79.7705,80.0179,79.7112,80.0179,11428.0
2023-07-07 13:30:00,80.9,80.93,80.66,80.76,15644.0,80.0377,80.0673,79.8002,79.8991,15644.0
2023-07-07 14:00:00,80.76,80.9,80.65,80.68,20832.0,79.8991,80.0377,79.7903,79.82,20832.0
2023-07-07 14:30:00,80.68,80.96,80.64,80.92,33016.0,79.82,80.097,79.7804,80.0574,33016.0
2023-07-07 15:00:00,80.9,80.92,80.67,80.72,36228.0,80.0377,80.0574,79.8101,79.8596,36228.0
2023-07-07 15:30:00,80.75,80.82,80.67,80.82,73219.0,79.8893,79.9585,79.8101,79.9585,73219.0
2023-07-10 09:30:00,81.25,83.06,81.04,82.97,21345.0,80.3839,82.1746,80.1762,82.0856,21345.0
2023-07-10 10:00:00,82.92,82.92,82.23,82.37,19242.0,82.0361,82.0361,81.3535,81.492,19242.0
2023-07-10 10:30:00,82.37,82.43,82.22,82.42,7454.0,81.492,81.5513,81.3436,81.5415,7454.0
2023-07-10 11:00:00,82.42,82.86,82.33,82.68,11661.0,81.5415,81.9768,81.4524,81.7987,11661.0
2023-07-10 11:30:00,82.89,83.23,82.76,83.07,31920.0,82.0064,82.3428,81.8778,82.1845,31920.0
2023-07-10 12:00:00,83.0,83.18,82.86,83.16,12537.0,82.1153,82.2933,81.9768,82.2736,12537.0
2023-07-10 12:30:00,83.16,83.26,83.04,83.19,28669.0,82.2736,82.3725,82.1548,82.3032,28669.0
2023-07-10 13:00:00,83.2,83.22,82.91,83.01,16168.0,82.3131,82.3329,82.0262,82.1252,16168.0
2023-07-10 13:30:00,82.99,83.01,82.62,82.63,11934.0,82.1054,82.1252,81.7393,81.7492,11934.0
2023-07-10 14:00:00,82.68,82.81,82.59,82.77,10209.0,81.7987,81.9273,81.7096,81.8877,10209.0
2023-07-10 14:30:00,82.82,83.08,82.7,83.06,15034.0,81.9372,82.1944,81.8185,82.1746,15034.0
2023-07-10 15:00:00,83.09,83.1,82.74,82.88,14572.0,82.2043,82.2142,81.858,81.9965,14572.0
2023-07-10 15:30:00,82.84,82.92,82.75,82.86,61498.0,81.957,82.0361,81.8679,81.9768,61498.0
2023-07-11 09:30:00,82.84,84.1,82.75,84.01,27689.0,81.957,83.2035,81.8679,83.1145,27689.0
2023-07-11 10:00:00,84.1,84.16,83.74,83.86,29908.0,83.2035,83.2629,82.8474,82.9661,29908.0
2023-07-11 10:30:00,83.91,84.28,83.83,84.27,20925.0,83.0156,83.3816,82.9364,83.3717,20925.0
2023-07-11 11:00:00,84.22,84.31,83.97,84.0,21817.0,83.3223,83.4113,83.0749,83.1046,21817.0
2023-07-11 11:30:00,84.01,84.05,83.75,84.0,22671.0,83.1145,83.1541,82.8573,83.1046,22671.0
2023-07-11 12:00:00,84.02,84.16,83.95,83.97,8598.0,83.1244,83.2629,83.0551,83.0749,8598.0
2023-07-11 12:30:00,84.0,84.02,83.78,83.81,10235.0,83.1046,83.1244,82.887,82.9166,10235.0
2023-07-11 13:00:00,83.82,83.85,83.59,83.59,20856.0,82.9265,82.9562,82.699,82.699,20856.0
2023-07-11 13:30:00,83.56,83.56,83.11,83.29,6567.0,82.6693,82.6693,82.2241,82.4022,6567.0
2023-07-11 14:00:00,83.33,83.46,83.1,83.17,7763.0,82.4418,82.5704,82.2142,82.2835,7763.0
2023-07-11 14:30:00,83.2,83.56,83.11,83.56,9229.0,82.3131,82.6693,82.2241,82.6693,9229.0
2023-07-11 15:00:00,83.54,83.64,83.39,83.54,13338.0,82.6495,82.7484,82.5011,82.6495,13338.0
2023-07-11 15:30:00,83.56,83.89,83.44,83.81,49643.0,82.6693,82.9958,82.5506,82.9166,49643.0
2023-07-12 09:30:00,84.62,84.9,84.19,84.66,58137.0,83.718,83.995,83.2926,83.7576,58137.0
2023-07-12 10:00:00,84.72,84.9,84.6,84.85,38012.0,83.8169,83.995,83.6982,83.9455,38012.0
2023-07-12 10:30:00,84.85,85.0,84.57,84.84,36902.0,83.9455,84.0939,83.6685,83.9357,36902.0
2023-07-12 11:00:00,84.87,85.12,84.84,85.0,36047.0,83.9653,84.2127,83.9357,84.0939,36047.0
2023-07-12 11:30:00,85.0,85.04,84.62,84.83,19786.0,84.0939,84.1335,83.718,83.9258,19786.0
2023-07-12 12:00:00,84.87,85.02,84.77,84.91,15570.0,83.9653,84.1137,83.8664,84.0049,15570.0
2023-07-12 12:30:00,84.93,85.22,84.93,85.13,25863.0,84.0247,84.3116,84.0247,84.2226,25863.0
2023-07-12 13:00:00,85.13,85.17,84.85,84.85,14071.0,84.2226,84.2621,83.9455,83.9455,14071.0
2023-07-12 13:30:00,84.87,84.89,84.69,84.76,20346.0,83.9653,83.9851,83.7873,83.8565,20346.0
2023-07-12 14:00:00,84.76,84.9,84.64,84.64,24650.0,83.8565,83.995,83.7378,83.7378,24650.0
2023-07-12 14:30:00,84.6,84.79,84.59,84.7,19135.0,83.6982,83.8862,83.6883,83.7971,19135.0
2023-07-12 15:00:00,84.7,84.94,84.53,84.61,26328.0,83.7971,84.0346,83.629,83.7081,26328.0
2023-07-12 15:30:00,84.63,84.66,84.52,84.61,62948.0,83.7279,83.7576,83.6191,83.7081,62948.0
2023-07-13 09:30:00,84.96,84.96,84.31,84.88,10558.0,84.0544,84.0544,83.4113,83.9752,10558.0
2023-07-13 10:00:00,84.82,85.09,84.73,85.09,9640.0,83.9159,84.183,83.8268,84.183,9640.0
2023-07-13 10:30:00,85.12,85.32,84.82,85.13,9957.0,84.2127,84.4105,83.9159,84.2226,9957.0
2023-07-13 11:00:00,85.11,85.27,85.03,85.09,6540.0,84.2028,84.3611,84.1236,84.183,6540.0
2023-07-13 11:30:00,85.09,85.09,84.84,84.92,8039.0,84.183,84.183,83.9357,84.0148,8039.0
2023-07-13 12:00:00,84.95,85.08,84.89,84.95,14064.0,84.0445,84.1731,83.9851,84.0445,14064.0
2023-07-13 12:30:00,84.97,85.02,84.64,84.79,10609.0,84.0643,84.1137,83.7378,83.8862,10609.0
2023-07-13 13:00:00,84.78,84.79,84.53,84.53,7271.0,83.8763,83.8862,83.629,83.629,7271.0
2023-07-13 13:30:00,84.56,84.66,84.46,84.54,8070.0,83.6586,83.7576,83.5597,83.6389,8070.0
2023-07-13 14:00:00,84.55,84.55,84.24,84.29,12717.0,83.6487,83.6487,83.3421,83.3915,12717.0
2023-07-13 14:30:00,84.26,84.34,84.13,84.33,11283.0,83.3618,83.441,83.2332,83.4311,11283.0
2023-07-13 15:00:00,84.37,84.78,84.36,84.74,11210.0,83.4707,83.8763,83.4608,83.8367,11210.0
2023-07-13 15:30:00,84.72,84.76,84.33,84.42,124586.0,83.8169,83.8565,83.4311,83.5201,124586.0
2023-07-14 09:30:00,84.27,84.6,83.76,84.33,35590.0,83.3717,83.6982,82.8672,83.4311,35590.0
2023-07-14 10:00:00,84.29,84.63,84.18,84.46,9820.0,83.3915,83.7279,83.2827,83.5597,9820.0
2023-07-14 10:30:00,84.47,84.47,83.63,83.88,35602.0,83.5696,83.5696,82.7386,82.9859,35602.0
2023-07-14 11:00:00,84.08,84.19,83.96,84.01,7374.0,83.1838,83.2926,83.065,83.1145,7374.0
2023-07-14 11:30:00,84.08,84.89,84.0,84.7,67002.0,83.1838,83.9851,83.1046,83.7971,67002.0
2023-07-14 12:00:00,84.75,84.82,84.4,84.62,54013.0,83.8466,83.9159,83.5003,83.718,54013.0
2023-07-14 12:30:00,84.61,84.93,84.57,84.64,12891.0,83.7081,84.0247,83.6685,83.7378,12891.0
2023-07-14 13:00:00,84.65,84.65,84.43,84.57,8985.0,83.7477,83.7477,83.53,83.6685,8985.0
2023-07-14 13:30:00,84.62,84.81,84.51,84.52,19430.0,83.718,83.906,83.6092,83.6191,19430.0
2023-07-14 14:00:00,84.56,84.61,84.23,84.39,26206.0,83.6586,83.7081,83.3322,83.4905,26206.0
2023-07-14 14:30:00,84.38,84.55,84.27,84.45,80645.0,83.4806,83.6487,83.3717,83.5498,80645.0
2023-07-14 15:00:00,84.45,84.52,84.19,84.23,35613.0,83.5498,83.6191,83.2926,83.3322,35613.0
2023-07-14 15:30:00,84.21,84.36,84.16,84.22,59777.0,83.3124,83.4608,83.2629,83.3223,59777.0
2023-07-17 09:30:00,84.04,84.19,81.52,82.58,84568.0,83.1442,83.2926,80.651,81.6997,84568.0
2023-07-17 10:00:00,82.67,82.87,81.67,81.81,72473.0,81.7888,81.9867,80.7994,80.938,72473.0
2023-07-17 10:30:00,81.8,82.66,81.67,82.1,52576.0,80.9281,81.7789,80.7994,81.2249,52576.0
2023-07-17 11:00:00,82.12,82.9,82.05,82.89,12277.0,81.2446,82.0163,81.1754,82.0064,12277.0
2023-07-17 11:30:00,82.86,82.98,82.49,82.56,15366.0,81.9768,82.0955,81.6107,81.68,15366.0
2023-07-17 12:00:00,82.56,82.84,82.36,82.36,30907.0,81.68,81.957,81.4821,81.4821,30907.0
2023-07-17 12:30:00,82.37,82.49,82.12,82.14,23826.0,81.492,81.6107,81.2446,81.2644,23826.0
2023-07-17 13:00:00,82.09,82.17,81.69,81.86,29813.0,81.215,81.2941,80.8192,80.9874,29813.0
2023-07-17 13:30:00,81.86,82.52,81.8,82.52,24815.0,80.9874,81.6404,80.9281,81.6404,24815.0
2023-07-17 14:00:00,82.52,82.85,82.51,82.69,15856.0,81.6404,81.9669,81.6305,81.8086,15856.0
2023-07-17 14:30:00,82.64,82.96,82.55,82.8,26053.0,81.7591,82.0757,81.6701,81.9174,26053.0
2023-07-17 15:00:00,82.8,82.98,82.74,82.95,22060.0,81.9174,82.0955,81.858,82.0658,22060.0
2023-07-17 15:30:00,82.94,83.26,82.8,82.8,108701.0,82.0559,82.3725,81.9174,81.9174,108701.0
2023-07-18 09:30:00,83.08,83.38,82.59,83.16,34383.0,82.1944,82.4912,81.7096,82.2736,34383.0
2023-07-18 10:00:00,83.13,83.23,82.54,82.58,58952.0,82.2439,82.3428,81.6602,81.6997,58952.0
2023-07-18 10:30:00,82.54,82.54,82.01,82.32,22223.0,81.6602,81.6602,81.1358,81.4425,22223.0
2023-07-18 11:00:00,82.32,82.38,81.85,81.97,13287.0,81.4425,81.5019,80.9775,81.0962,13287.0
2023-07-18 11:30:00,81.96,82.14,81.52,82.14,16981.0,81.0864,81.2644,80.651,81.2644,16981.0
2023-07-18 12:00:00,82.21,82.21,81.77,81.79,16831.0,81.3337,81.3337,80.8984,80.9182,16831.0
2023-07-18 12:30:00,81.79,82.0,81.69,81.89,17124.0,80.9182,81.1259,80.8192,81.0171,17124.0
2023-07-18 13:00:00,81.86,81.88,81.56,81.56,14752.0,80.9874,81.0072,80.6906,80.6906,14752.0
2023-07-18 13:30:00,81.54,81.78,81.46,81.67,14665.0,80.6708,80.9083,80.5917,80.7994,14665.0
2023-07-18 14:00:00,81.67,81.78,81.5,81.78,14323.0,80.7994,80.9083,80.6313,80.9083,14323.0
2023-07-18 14:30:00,81.78,81.79,81.41,81.54,18107.0,80.9083,80.9182,80.5422,80.6708,18107.0
2023-07-18 15:00:00,81.56,81.96,81.53,81.84,21392.0,80.6906,81.0864,80.6609,80.9676,21392.0
2023-07-18 15:30:00,81.87,82.32,81.81,82.31,82733.0,80.9973,81.4425,80.938,81.4326,82733.0
2023-07-19 09:30:00,82.42,84.11,82.25,83.59,28001.0,81.5415,83.2134,81.3733,82.699,28001.0
2023-07-19 10:00:00,83.6,83.89,83.5,83.64,22360.0,82.7089,82.9958,82.6099,82.7484,22360.0
2023-07-19 10:30:00,83.64,83.79,83.53,83.76,14268.0,82.7484,82.8968,82.6396,82.8672,14268.0
2023-07-19 11:00:00,83.73,83.89,83.45,83.5,13513.0,82.8375,82.9958,82.5605,82.6099,13513.0
2023-07-19 11:30:00,83.45,83.63,83.29,83.31,40407.0,82.5605,82.7386,82.4022,82.422,40407.0
2023-07-19 12:00:00,83.31,83.54,83.24,83.54,27575.0,82.422,82.6495,82.3527,82.6495,27575.0
2023-07-19 12:30:00,83.51,83.6,83.17,83.17,22242.0,82.6198,82.7089,82.2835,82.2835,22242.0
2023-07-19 13:00:00,83.23,83.31,82.93,82.93,15552.0,82.3428,82.422,82.046,82.046,15552.0
2023-07-19 13:30:00,82.94,83.07,82.81,82.95,18826.0,82.0559,82.1845,81.9273,82.0658,18826.0
2023-07-19 14:00:00,82.98,83.12,82.61,82.79,17925.0,82.0955,82.234,81.7294,81.9075,17925.0
2023-07-19 14:30:00,82.76,82.99,82.74,82.99,15898.0,81.8778,82.1054,81.858,82.1054,15898.0
2023-07-19 15:00:00,83.0,83.56,82.99,83.53,26073.0,82.1153,82.6693,82.1054,82.6396,26073.0
2023-07-19 15:30:00,83.5,84.11,83.5,83.87,72866.0,82.6099,83.2134,82.6099,82.976,72866.0
2023-07-20 09:30:00,84.2,84.5,83.34,83.43,21219.0,83.3025,83.5993,82.4516,82.5407,21219.0
2023-07-20 10:00:00,83.49,84.16,83.36,84.16,23938.0,82.6,83.2629,82.4714,83.2629,23938.0
2023-07-20 10:30:00,84.04,84.49,84.03,84.48,20206.0,83.1442,83.5894,83.1343,83.5795,20206.0
2023-07-20 11:00:00,84.59,84.99,84.41,84.9,43011.0,83.6883,84.0841,83.5102,83.995,43011.0
2023-07-20 11:30:00,84.92,85.19,84.81,85.16,16544.0,84.0148,84.2819,83.906,84.2522,16544.0
2023-07-20 12:00:00,85.1,85.58,85.04,85.53,15604.0,84.1929,84.6678,84.1335,84.6183,15604.0
2023-07-20 12:30:00,85.55,85.73,85.46,85.5,15765.0,84.6381,84.8162,84.549,84.5886,15765.0
2023-07-20 13:00:00,85.52,85.73,85.42,85.68,17138.0,84.6084,84.8162,84.5095,84.7667,17138.0
2023-07-20 13:30:00,85.7,86.11,85.63,85.9,52751.0,84.7865,85.1921,84.7172,84.9844,52751.0
2023-07-20 14:00:00,85.94,86.05,85.61,85.64,31919.0,85.0239,85.1328,84.6974,84.7271,31919.0
2023-07-20 14:30:00,85.62,86.16,85.62,86.13,26545.0,84.7073,85.2416,84.7073,85.2119,26545.0
2023-07-20 15:00:00,86.16,86.55,86.11,86.37,39593.0,85.2416,85.6274,85.1921,85.4493,39593.0
2023-07-20 15:30:00,86.36,86.98,86.15,86.92,258487.0,85.4395,86.0528,85.2317,85.9935,258487.0
2023-07-21 09:30:00,87.14,87.14,85.42,86.22,48047.0,86.2111,86.2111,84.5095,85.3009,48047.0
2023-07-21 10:00:00,86.16,87.13,85.85,87.1,31069.0,85.2416,86.2012,84.9349,86.1716,31069.0
2023-07-21 10:30:00,87.05,88.72,86.97,88.68,127294.0,86.1221,87.7743,86.043,87.7347,127294.0
2023-07-21 11:00:00,88.7,88.97,88.28,88.5,90666.0,87.7545,88.0216,87.339,87.5566,90666.0
2023-07-21 11:30:00,88.48,88.48,87.98,87.98,58670.0,87.5369,87.5369,87.0422,87.0422,58670.0
2023-07-21 12:00:00,88.0,88.3,87.71,88.27,39974.0,87.062,87.3588,86.7751,87.3291,39974.0
2023-07-21 12:30:00,88.27,88.39,88.09,88.31,13604.0,87.3291,87.4478,87.151,87.3687,13604.0
2023-07-21 13:00:00,88.35,88.51,88.3,88.36,13953.0,87.4082,87.5665,87.3588,87.4181,13953.0
2023-07-21 13:30:00,88.39,89.14,88.23,88.9,16786.0,87.4478,88.1898,87.2895,87.9524,16786.0
2023-07-21 14:00:00,88.78,89.13,88.7,89.1,43261.0,87.8337,88.1799,87.7545,88.1502,43261.0
2023-07-21 14:30:00,89.1,89.19,89.02,89.06,22893.0,88.1502,88.2393,88.0711,88.1107,22893.0
2023-07-21 15:00:00,89.06,89.7,88.77,89.57,123635.0,88.1107,88.7439,87.8238,88.6152,123635.0
2023-07-21 15:30:00,89.57,89.91,89.25,89.39,274822.0,88.6152,88.9516,88.2986,88.4372,274822.0
2023-07-24 09:30:00,89.21,89.83,88.93,89.12,21748.0,88.2591,88.8725,87.9821,88.17,21748.0
2023-07-24 10:00:00,89.22,89.22,88.67,88.73,24788.0,88.269,88.269,87.7248,87.7842,24788.0
2023-07-24 10:30:00,88.73,89.06,88.7,88.87,30488.0,87.7842,88.1107,87.7545,87.9227,30488.0
2023-07-24 11:00:00,88.88,88.88,88.3,88.69,22746.0,87.9326,87.9326,87.3588,87.7446,22746.0
2023-07-24 11:30:00,88.69,88.88,88.33,88.49,16752.0,87.7446,87.9326,87.3885,87.5467,16752.0
2023-07-24 12:00:00,88.48,88.69,88.44,88.62,10521.0,87.5369,87.7446,87.4973,87.6754,10521.0
2023-07-24 12:30:00,88.63,88.78,88.54,88.64,11878.0,87.6853,87.8337,87.5962,87.6951,11878.0
2023-07-24 13:00:00,88.61,88.62,88.46,88.59,18922.0,87.6655,87.6754,87.5171,87.6457,18922.0
2023-07-24 13:30:00,88.62,88.64,87.92,88.25,26407.0,87.6754,87.6951,86.9828,87.3093,26407.0
2023-07-24 14:00:00,88.33,88.33,88.05,88.14,16556.0,87.3885,87.3885,87.1114,87.2005,16556.0
2023-07-24 14:30:00,88.12,88.41,88.07,88.35,33963.0,87.1807,87.4676,87.1312,87.4082,33963.0
2023-07-24 15:00:00,88.36,88.41,87.56,87.57,37496.0,87.4181,87.4676,86.6267,86.6366,37496.0
2023-07-24 15:30:00,87.58,87.96,87.42,87.92,102652.0,86.6464,87.0224,86.4882,86.9828,102652.0
2023-07-25 09:30:00,87.0,89.15,86.88,89.04,61231.0,86.0726,88.1997,85.9539,88.0909,61231.0
2023-07-25 10:00:00,88.94,89.14,87.72,87.72,84100.0,87.992,88.1898,86.785,86.785,84100.0
2023-07-25 10:30:00,87.73,88.01,87.33,87.65,31765.0,86.7948,87.0719,86.3991,86.7157,31765.0
2023-07-25 11:00:00,87.65,87.74,86.75,86.94,34082.0,86.7157,86.8047,85.8253,86.0133,34082.0
2023-07-25 11:30:00,86.96,87.01,86.24,86.47,101850.0,86.0331,86.0825,85.3207,85.5483,101850.0
2023-07-25 12:00:00,86.5,86.86,86.34,86.48,33044.0,85.578,85.9341,85.4197,85.5582,33044.0
2023-07-25 12:30:00,86.54,86.54,86.1,86.26,34594.0,85.6175,85.6175,85.1822,85.3405,34594.0
2023-07-25 13:00:00,86.3,86.37,86.16,86.18,31713.0,85.3801,85.4493,85.2416,85.2614,31713.0
2023-07-25 13:30:00,86.16,86.69,86.08,86.44,52781.0,85.2416,85.7659,85.1624,85.5186,52781.0
2023-07-25 14:00:00,86.45,86.62,86.27,86.3,37472.0,85.5285,85.6967,85.3504,85.3801,37472.0
2023-07-25 14:30:00,86.3,86.37,85.92,86.13,33535.0,85.3801,85.4493,85.0041,85.2119,33535.0
2023-07-25 15:00:00,86.18,86.52,86.15,86.16,35856.0,85.2614,85.5977,85.2317,85.2416,35856.0
2023-07-25 15:30:00,86.14,86.33,85.75,86.2,148455.0,85.2218,85.4098,84.836,85.2812,148455.0
2023-07-26 09:30:00,85.17,85.42,83.38,83.7,75196.0,84.2621,84.5095,82.4912,82.8078,75196.0
2023-07-26 10:00:00,83.73,84.54,83.7,84.3,28955.0,82.8375,83.6389,82.8078,83.4014,28955.0
2023-07-26 10:30:00,84.38,85.11,84.24,85.05,15770.0,83.4806,84.2028,83.3421,84.1434,15770.0
2023-07-26 11:00:00,85.19,85.2,84.72,84.89,23238.0,84.2819,84.2918,83.8169,83.9851,23238.0
2023-07-26 11:30:00,84.87,85.42,84.8,85.16,63450.0,83.9653,84.5095,83.8961,84.2522,63450.0
2023-07-26 12:00:00,85.19,85.5,85.12,85.15,20739.0,84.2819,84.5886,84.2127,84.2424,20739.0
2023-07-26 12:30:00,85.15,85.2,84.72,84.73,17403.0,84.2424,84.2918,83.8169,83.8268,17403.0
2023-07-26 13:00:00,84.72,85.03,84.17,84.31,123063.0,83.8169,84.1236,83.2728,83.4113,123063.0
2023-07-26 13:30:00,84.28,85.0,84.24,84.94,68782.0,83.3816,84.0939,83.3421,84.0346,68782.0
2023-07-26 14:00:00,84.93,84.93,84.33,84.35,17642.0,84.0247,84.0247,83.4311,83.4509,17642.0
2023-07-26 14:30:00,84.4,84.87,84.3,84.67,36643.0,83.5003,83.9653,83.4014,83.7675,36643.0
2023-07-26 15:00:00,84.67,84.93,84.48,84.93,40563.0,83.7675,84.0247,83.5795,84.0247,40563.0
2023-07-26 15:30:00,84.96,85.13,84.79,85.02,127131.0,84.0544,84.2226,83.8862,84.1137,127131.0
2023-07-27 09:30:00,85.49,85.95,84.64,85.57,35161.0,84.5787,85.0338,83.7378,84.6579,35161.0
2023-07-27 10:00:00,85.5,85.58,84.96,85.41,15815.0,84.5886,84.6678,84.0544,84.4996,15815.0
2023-07-27 10:30:00,85.44,85.87,85.3,85.53,15702.0,84.5293,84.9547,84.3908,84.6183,15702.0
2023-07-27 11:00:00,85.64,85.92,85.35,85.37,17992.0,84.7271,85.0041,84.4402,84.46,17992.0
2023-07-27 11:30:00,85.34,85.57,85.05,85.57,22362.0,84.4303,84.6579,84.1434,84.6579,22362.0
2023-07-27 12:00:00,85.59,85.6,85.31,85.35,7490.0,84.6777,84.6876,84.4006,84.4402,7490.0
2023-07-27 12:30:00,85.4,85.43,85.04,85.15,9645.0,84.4897,84.5194,84.1335,84.2424,9645.0
2023-07-27 13:00:00,85.21,85.23,84.78,84.81,11293.0,84.3017,84.3215,83.8763,83.906,11293.0
2023-07-27 13:30:00,84.86,84.86,84.43,84.52,15162.0,83.9554,83.9554,83.53,83.6191,15162.0
2023-07-27 14:00:00,84.52,84.6,84.16,84.2,14050.0,83.6191,83.6982,83.2629,83.3025,14050.0
2023-07-27 14:30:00,84.2,84.2,83.91,84.06,11294.0,83.3025,83.3025,83.0156,83.164,11294.0
2023-07-27 15:00:00,84.09,84.11,83.73,83.83,19187.0,83.1936,83.2134,82.8375,82.9364,19187.0
2023-07-27 15:30:00,83.83,83.92,83.57,83.69,68616.0,82.9364,83.0255,82.6792,82.7979,68616.0
2023-07-28 09:30:00,84.78,84.82,82.73,83.31,75972.0,83.8763,83.9159,81.8481,82.422,75972.0
2023-07-28 10:00:00,83.34,83.35,82.54,82.73,13362.0,82.4516,82.4615,81.6602,81.8481,13362.0
2023-07-28 10:30:00,82.6,82.96,82.2,82.61,26968.0,81.7195,82.0757,81.3238,81.7294,26968.0
2023-07-28 11:00:00,82.58,82.58,82.14,82.55,16162.0,81.6997,81.6997,81.2644,81.6701,16162.0
2023-07-28 11:30:00,82.59,82.89,82.59,82.82,15137.0,81.7096,82.0064,81.7096,81.9372,15137.0
2023-07-28 12:00:00,82.83,82.96,82.63,82.77,11931.0,81.9471,82.0757,81.7492,81.8877,11931.0
2023-07-28 12:30:00,82.82,82.98,82.66,82.83,9731.0,81.9372,82.0955,81.7789,81.9471,9731.0
2023-07-28 13:00:00,82.78,82.99,82.71,82.99,8838.0,81.8976,82.1054,81.8284,82.1054,8838.0
2023-07-28 13:30:00,82.94,83.28,82.84,83.26,9926.0,82.0559,82.3923,81.957,82.3725,9926.0
2023-07-28 14:00:00,83.27,83.5,83.21,83.5,8406.0,82.3824,82.6099,82.323,82.6099,8406.0
2023-07-28 14:30:00,83.51,83.66,83.48,83.6,12837.0,82.6198,82.7682,82.5902,82.7089,12837.0
2023-07-28 15:00:00,83.62,83.93,83.62,83.79,50846.0,82.7287,83.0354,82.7287,82.8968,50846.0
2023-07-28 15:30:00,83.79,83.95,83.68,83.82,91424.0,82.8968,83.0551,82.788,82.9265,91424.0
2023-07-31 09:30:00,83.63,83.92,83.15,83.38,36436.0,82.7386,83.0255,82.2637,82.4912,36436.0
2023-07-31 10:00:00,83.44,83.53,83.18,83.42,24558.0,82.5506,82.6396,82.2933,82.5308,24558.0
2023-07-31 10:30:00,83.74,83.74,83.2,83.23,11288.0,82.8474,82.8474,82.3131,82.3428,11288.0
2023-07-31 11:00:00,83.25,83.38,83.11,83.33,31141.0,82.3626,82.4912,82.2241,82.4418,31141.0
2023-07-31 11:30:00,83.45,83.5,83.18,83.39,43566.0,82.5605,82.6099,82.2933,82.5011,43566.0
2023-07-31 12:00:00,83.42,83.42,83.23,83.41,15130.0,82.5308,82.5308,82.3428,82.5209,15130.0
2023-07-31 12:30:00,83.44,83.44,83.15,83.29,12431.0,82.5506,82.5506,82.2637,82.4022,12431.0
2023-07-31 13:00:00,83.27,83.4,83.22,83.32,36707.0,82.3824,82.511,82.3329,82.4319,36707.0
2023-07-31 13:30:00,83.27,83.48,83.2,83.47,24314.0,82.3824,82.5902,82.3131,82.5803,24314.0
2023-07-31 14:00:00,83.46,83.61,83.21,83.25,30403.0,82.5704,82.7188,82.323,82.3626,30403.0
2023-07-31 14:30:00,83.27,83.62,83.27,83.62,25703.0,82.3824,82.7287,82.3824,82.7287,25703.0
2023-07-31 15:00:00,83.64,83.65,83.37,83.47,14805.0,82.7484,82.7583,82.4813,82.5803,14805.0
2023-07-31 15:30:00,83.47,83.51,83.22,83.43,143089.0,82.5803,82.6198,82.3329,82.5407,143089.0
2023-08-01 09:30:00,83.15,83.87,82.69,83.62,55112.0,82.2637,82.976,81.8086,82.7287,55112.0
2023-08-01 10:00:00,83.56,83.74,83.04,83.06,21977.0,82.6693,82.8474,82.1548,82.1746,21977.0
2023-08-01 10:30:00,83.01,83.53,82.97,83.44,16568.0,82.1252,82.6396,82.0856,82.5506,16568.0
2023-08-01 11:00:00,83.39,83.49,82.88,83.04,22158.0,82.5011,82.6,81.9965,82.1548,22158.0
2023-08-01 11:30:00,83.02,83.2,82.91,83.2,12042.0,82.1351,82.3131,82.0262,82.3131,12042.0
2023-08-01 12:00:00,83.15,83.35,83.0,83.15,8423.0,82.2637,82.4615,82.1153,82.2637,8423.0
2023-08-01 12:30:00,83.17,83.4,83.13,83.38,10752.0,82.2835,82.511,82.2439,82.4912,10752.0
2023-08-01 13:00:00,83.38,83.43,82.91,82.93,33368.0,82.4912,82.5407,82.0262,82.046,33368.0
2023-08-01 13:30:00,82.93,83.0,82.73,82.75,6478.0,82.046,82.1153,81.8481,81.8679,6478.0
2023-08-01 14:00:00,82.75,82.76,82.38,82.46,15585.0,81.8679,81.8778,81.5019,81.581,15585.0
2023-08-01 14:30:00,82.45,82.64,82.39,82.53,9785.0,81.5711,81.7591,81.5118,81.6503,9785.0
2023-08-01 15:00:00,82.52,82.63,82.43,82.57,16272.0,81.6404,81.7492,81.5513,81.6899,16272.0
2023-08-01 15:30:00,82.58,82.76,82.08,82.1,320738.0,81.6997,81.8778,81.2051,81.2249,320738.0
2023-08-02 09:30:00,81.86,82.58,81.55,81.76,230089.0,80.9874,81.6997,80.6807,80.8885,230089.0
2023-08-02 10:00:00,81.86,81.94,80.23,80.38,78598.0,80.9874,81.0666,79.3748,79.5232,78598.0
2023-08-02 10:30:00,80.33,80.79,80.21,80.27,47843.0,79.4737,79.9288,79.355,79.4144,47843.0
2023-08-02 11:00:00,80.28,80.72,80.1,80.59,30781.0,79.4243,79.8596,79.2462,79.731,30781.0
2023-08-02 11:30:00,80.63,80.85,80.22,80.22,35063.0,79.7705,79.9882,79.3649,79.3649,35063.0
2023-08-02 12:00:00,80.2,80.57,80.07,80.53,56305.0,79.3451,79.7112,79.2165,79.6716,56305.0
2023-08-02 12:30:00,80.54,81.24,80.52,81.19,21091.0,79.6815,80.374,79.6617,80.3246,21091.0
2023-08-02 13:00:00,81.23,81.44,81.03,81.21,10349.0,80.3641,80.5719,80.1663,80.3443,10349.0
2023-08-02 13:30:00,81.24,81.47,81.18,81.42,16801.0,80.374,80.6016,80.3147,80.5521,16801.0
2023-08-02 14:00:00,81.4,81.48,81.3,81.39,33709.0,80.5323,80.6115,80.4334,80.5224,33709.0
2023-08-02 14:30:00,81.39,82.04,81.39,82.02,83702.0,80.5224,81.1655,80.5224,81.1457,83702.0
2023-08-02 15:00:00,82.04,82.2,81.84,81.88,19909.0,81.1655,81.3238,80.9676,81.0072,19909.0
2023-08-02 15:30:00,81.9,82.14,81.9,81.98,114140.0,81.027,81.2644,81.027,81.1061,114140.0
2023-08-03 09:30:00,83.55,83.55,80.56,80.81,24657.0,82.6594,82.6594,79.7013,79.9486,24657.0
2023-08-03 10:00:00,80.82,80.9,80.23,80.45,14096.0,79.9585,80.0377,79.3748,79.5925,14096.0
2023-08-03 10:30:00,80.44,81.04,80.44,80.82,15539.0,79.5826,80.1762,79.5826,79.9585,15539.0
2023-08-03 11:00:00,80.89,81.48,80.75,81.38,11439.0,80.0278,80.6115,79.8893,80.5125,11439.0
2023-08-03 11:30:00,81.24,81.4,81.09,81.29,8719.0,80.374,80.5323,80.2256,80.4235,8719.0
2023-08-03 12:00:00,81.23,81.23,80.98,81.07,16840.0,80.3641,80.3641,80.1168,80.2058,16840.0
2023-08-03 12:30:00,81.07,81.08,80.8,80.8,13143.0,80.2058,80.2157,79.9387,79.9387,13143.0
2023-08-03 13:00:00,80.83,80.92,80.61,80.85,6005.0,79.9684,80.0574,79.7507,79.9882,6005.0
2023-08-03 13:30:00,80.88,80.98,80.68,80.73,25414.0,80.0179,80.1168,79.82,79.8695,25414.0
2023-08-03 14:00:00,80.72,80.91,80.68,80.86,13808.0,79.8596,80.0475,79.82,79.9981,13808.0
2023-08-03 14:30:00,80.86,80.97,80.73,80.94,15560.0,79.9981,80.1069,79.8695,80.0772,15560.0
2023-08-03 15:00:00,80.95,81.1,80.67,81.02,33955.0,80.0871,80.2355,79.8101,80.1564,33955.0
2023-08-03 15:30:00,81.09,81.31,80.98,80.98,70261.0,80.2256,80.4433,80.1168,80.1168,70261.0
2023-08-04 09:30:00,80.83,81.77,80.78,81.42,34097.0,79.9684,80.8984,79.9189,80.5521,34097.0
2023-08-04 10:00:00,81.48,81.54,80.83,81.21,10223.0,80.6115,80.6708,79.9684,80.3443,10223.0
2023-08-04 10:30:00,81.26,81.66,81.18,81.53,9051.0,80.3938,80.7896,80.3147,80.6609,9051.0
2023-08-04 11:00:00,81.65,81.77,81.31,81.68,6858.0,80.7797,80.8984,80.4433,80.8093,6858.0
2023-08-04 11:30:00,81.69,81.7,81.17,81.19,13537.0,80.8192,80.8291,80.3048,80.3246,13537.0
2023-08-04 12:00:00,81.22,81.74,81.18,81.74,29211.0,80.3542,80.8687,80.3147,80.8687,29211.0
2023-08-04 12:30:00,81.74,81.74,81.55,81.63,3819.0,80.8687,80.8687,80.6807,80.7599,3819.0
2023-08-04 13:00:00,81.62,82.16,81.61,82.09,7453.0,80.75,81.2842,80.7401,81.215,7453.0
2023-08-04 13:30:00,82.09,82.25,81.94,81.98,14993.0,81.215,81.3733,81.0666,81.1061,14993.0
2023-08-04 14:00:00,81.98,82.09,81.82,81.89,19628.0,81.1061,81.215,80.9478,81.0171,19628.0
2023-08-04 14:30:00,81.89,81.9,81.68,81.81,25451.0,81.0171,81.027,80.8093,80.938,25451.0
2023-08-04 15:00:00,81.77,81.83,81.48,81.73,45666.0,80.8984,80.9577,80.6115,80.8588,45666.0
2023-08-04 15:30:00,81.74,82.18,81.7,82.17,273250.0,80.8687,81.304,80.8291,81.2941,273250.0
2023-08-07 09:30:00,81.81,82.17,81.08,81.52,19803.0,80.938,81.2941,80.2157,80.651,19803.0
2023-08-07 10:00:00,81.64,82.2,81.61,82.0,42014.0,80.7698,81.3238,80.7401,81.1259,42014.0
2023-08-07 10:30:00,81.99,82.27,81.86,82.24,25960.0,81.116,81.3931,80.9874,81.3634,25960.0
2023-08-07 11:00:00,82.23,82.43,81.81,81.92,31900.0,81.3535,81.5513,80.938,81.0468,31900.0
2023-08-07 11:30:00,81.95,81.96,81.46,81.5,55579.0,81.0765,81.0864,80.5917,80.6313,55579.0
2023-08-07 12:00:00,81.51,81.63,81.4,81.4,22237.0,80.6412,80.7599,80.5323,80.5323,22237.0
2023-08-07 12:30:00,81.52,81.61,81.22,81.38,17265.0,80.651,80.7401,80.3542,80.5125,17265.0
2023-08-07 13:00:00,81.39,81.55,81.3,81.5,6600.0,80.5224,80.6807,80.4334,80.6313,6600.0
2023-08-07 13:30:00,81.51,82.0,81.51,82.0,34009.0,80.6412,81.1259,80.6412,81.1259,34009.0
2023-08-07 14:00:00,82.01,82.05,81.71,81.78,26769.0,81.1358,81.1754,80.839,80.9083,26769.0
2023-08-07 14:30:00,81.82,81.89,81.58,81.65,19435.0,80.9478,81.0171,80.7104,80.7797,19435.0
2023-08-07 15:00:00,81.64,81.68,81.01,81.11,39922.0,80.7698,80.8093,80.1465,80.2454,39922.0
2023-08-07 15:30:00,81.11,81.4,80.9,81.3,115660.0,80.2454,80.5323,80.0377,80.4334,115660.0
2023-08-08 09:30:00,83.36,85.85,82.15,84.52,107407.0,82.4714,84.9349,81.2743,83.6191,107407.0
2023-08-08 10:00:00,84.28,85.16,83.68,84.22,56186.0,83.3816,84.2522,82.788,83.3223,56186.0
2023-08-08 10:30:00,84.25,84.78,83.97,84.34,39302.0,83.3519,83.8763,83.0749,83.441,39302.0
2023-08-08 11:00:00,84.26,84.27,83.7,84.11,70848.0,83.3618,83.3717,82.8078,83.2134,70848.0
2023-08-08 11:30:00,84.07,84.78,84.0,84.47,27958.0,83.1739,83.8763,83.1046,83.5696,27958.0
2023-08-08 12:00:00,84.53,84.53,83.95,84.29,39746.0,83.629,83.629,83.0551,83.3915,39746.0
2023-08-08 12:30:00,84.28,84.43,83.93,84.26,35352.0,83.3816,83.53,83.0354,83.3618,35352.0
2023-08-08 13:00:00,84.29,84.3,83.97,84.09,23003.0,83.3915,83.4014,83.0749,83.1936,23003.0
2023-08-08 13:30:00,84.12,84.14,83.71,83.91,40843.0,83.2233,83.2431,82.8177,83.0156,40843.0
2023-08-08 14:00:00,83.76,84.05,83.51,84.0,49480.0,82.8672,83.1541,82.6198,83.1046,49480.0
2023-08-08 14:30:00,83.95,84.61,83.86,84.5,77707.0,83.0551,83.7081,82.9661,83.5993,77707.0
2023-08-08 15:00:00,84.52,84.52,83.66,83.94,63443.0,83.6191,83.6191,82.7682,83.0452,63443.0
2023-08-08 15:30:00,83.95,84.5,83.95,84.3,178457.0,83.0551,83.5993,83.0551,83.4014,178457.0
2023-08-09 09:30:00,84.2,84.5,83.41,84.0,58732.0,83.3025,83.5993,82.5209,83.1046,58732.0
2023-08-09 10:00:00,83.88,84.27,83.69,83.99,71926.0,82.9859,83.3717,82.7979,83.0947,71926.0
2023-08-09 10:30:00,83.92,84.19,83.64,83.64,36172.0,83.0255,83.2926,82.7484,82.7484,36172.0
2023-08-09 11:00:00,83.67,83.86,83.37,83.42,52581.0,82.7781,82.9661,82.4813,82.5308,52581.0
2023-08-09 11:30:00,83.42,83.7,83.06,83.6,131075.0,82.5308,82.8078,82.1746,82.7089,131075.0
2023-08-09 12:00:00,83.6,83.6,83.31,83.52,25425.0,82.7089,82.7089,82.422,82.6297,25425.0
2023-08-09 12:30:00,83.54,83.64,83.39,83.51,30566.0,82.6495,82.7484,82.5011,82.6198,30566.0
2023-08-09 13:00:00,83.52,83.74,83.41,83.64,44746.0,82.6297,82.8474,82.5209,82.7484,44746.0
2023-08-09 13:30:00,83.65,83.75,83.36,83.57,20541.0,82.7583,82.8573,82.4714,82.6792,20541.0
2023-08-09 14:00:00,83.57,83.9,83.57,83.64,8602.0,82.6792,83.0057,82.6792,82.7484,8602.0
2023-08-09 14:30:00,83.65,83.78,83.57,83.63,8894.0,82.7583,82.887,82.6792,82.7386,8894.0
2023-08-09 15:00:00,83.66,83.72,83.58,83.7,15834.0,82.7682,82.8276,82.6891,82.8078,15834.0
2023-08-09 15:30:00,83.71,83.77,82.97,82.99,63735.0,82.8177,82.8771,82.0856,82.1054,63735.0
2023-08-10 09:30:00,83.64,84.16,83.16,84.16,20002.0,82.7484,83.2629,82.2736,83.2629,20002.0
2023-08-10 10:00:00,84.16,84.51,83.71,84.33,33272.0,83.2629,83.6092,82.8177,83.4311,33272.0
2023-08-10 10:30:00,84.4,84.46,83.56,83.7,20462.0,83.5003,83.5597,82.6693,82.8078,20462.0
2023-08-10 11:00:00,83.59,83.59,82.7,83.0,18630.0,82.699,82.699,81.8185,82.1153,18630.0
2023-08-10 11:30:00,82.97,83.36,82.79,82.85,25084.0,82.0856,82.4714,81.9075,81.9669,25084.0
2023-08-10 12:00:00,82.81,82.99,82.54,82.72,5548.0,81.9273,82.1054,81.6602,81.8383,5548.0
2023-08-10 12:30:00,82.68,82.86,82.48,82.59,25402.0,81.7987,81.9768,81.6008,81.7096,25402.0
2023-08-10 13:00:00,82.56,82.66,82.39,82.45,4541.0,81.68,81.7789,81.5118,81.5711,4541.0
2023-08-10 13:30:00,82.49,82.84,82.45,82.78,11446.0,81.6107,81.957,81.5711,81.8976,11446.0
2023-08-10 14:00:00,82.81,83.41,82.81,83.33,8821.0,81.9273,82.5209,81.9273,82.4418,8821.0
2023-08-10 14:30:00,83.33,83.46,83.13,83.42,11724.0,82.4418,82.5704,82.2439,82.5308,11724.0
2023-08-10 15:00:00,83.47,83.47,83.14,83.19,11304.0,82.5803,82.5803,82.2538,82.3032,11304.0
2023-08-10 15:30:00,83.16,83.22,82.79,83.0,53874.0,82.2736,82.3329,81.9075,82.1153,53874.0
2023-08-11 09:30:00,82.53,83.13,82.4,83.13,11129.0,81.6503,82.2439,81.5217,82.2439,11129.0
2023-08-11 10:00:00,83.06,83.19,82.91,83.01,6749.0,82.1746,82.3032,82.0262,82.1252,6749.0
2023-08-11 10:30:00,83.01,83.22,82.76,82.9,9440.0,82.1252,82.3329,81.8778,82.0163,9440.0
2023-08-11 11:00:00,82.84,83.34,82.81,83.24,7376.0,81.957,82.4516,81.9273,82.3527,7376.0
2023-08-11 11:30:00,83.23,83.54,83.23,83.39,7296.0,82.3428,82.6495,82.3428,82.5011,7296.0
2023-08-11 12:00:00,83.5,83.55,83.39,83.51,4300.0,82.6099,82.6594,82.5011,82.6198,4300.0
2023-08-11 12:30:00,83.51,83.53,83.27,83.47,4095.0,82.6198,82.6396,82.3824,82.5803,4095.0
2023-08-11 13:00:00,83.45,83.83,83.45,83.78,9980.0,82.5605,82.9364,82.5605,82.887,9980.0
2023-08-11 13:30:00,83.79,84.08,83.77,83.92,22555.0,82.8968,83.1838,82.8771,83.0255,22555.0
2023-08-11 14:00:00,83.95,84.38,83.95,84.35,7354.0,83.0551,83.4806,83.0551,83.4509,7354.0
2023-08-11 14:30:00,84.36,84.88,84.33,84.88,10775.0,83.4608,83.9752,83.4311,83.9752,10775.0
2023-08-11 15:00:00,84.86,85.01,84.71,85.01,21133.0,83.9554,84.1038,83.807,84.1038,21133.0
2023-08-11 15:30:00,85.01,85.04,84.29,84.41,53593.0,84.1038,84.1335,83.3915,83.5102,53593.0
2023-08-14 09:30:00,83.69,84.69,83.06,84.31,19298.0,82.7979,83.7873,82.1746,83.4113,19298.0
2023-08-14 10:00:00,84.38,84.6,84.24,84.44,8296.0,83.4806,83.6982,83.3421,83.5399,8296.0
2023-08-14 10:30:00,84.52,84.8,84.19,84.39,12318.0,83.6191,83.8961,83.2926,83.4905,12318.0
2023-08-14 11:00:00,84.4,84.47,84.17,84.4,27762.0,83.5003,83.5696,83.2728,83.5003,27762.0
2023-08-14 11:30:00,84.46,84.5,84.26,84.5,10902.0,83.5597,83.5993,83.3618,83.5993,10902.0
2023-08-14 12:00:00,84.52,84.84,84.44,84.84,10858.0,83.6191,83.9357,83.5399,83.9357,10858.0
2023-08-14 12:30:00,84.78,84.85,84.63,84.75,9307.0,83.8763,83.9455,83.7279,83.8466,9307.0
2023-08-14 13:00:00,84.75,85.0,84.73,84.88,15434.0,83.8466,84.0939,83.8268,83.9752,15434.0
2023-08-14 13:30:00,84.91,84.96,84.7,84.77,15273.0,84.0049,84.0544,83.7971,83.8664,15273.0
2023-08-14 14:00:00,84.77,84.81,84.55,84.6,28749.0,83.8664,83.906,83.6487,83.6982,28749.0
2023-08-14 14:30:00,84.61,84.87,84.59,84.76,41170.0,83.7081,83.9653,83.6883,83.8565,41170.0
2023-08-14 15:00:00,84.78,84.84,84.3,84.42,34117.0,83.8763,83.9357,83.4014,83.5201,34117.0
2023-08-14 15:30:00,84.4,84.88,84.37,84.82,70453.0,83.5003,83.9752,83.4707,83.9159,70453.0
2023-08-15 09:30:00,84.61,85.04,84.56,84.84,16260.0,83.7081,84.1335,83.6586,83.9357,16260.0
2023-08-15 10:00:00,84.88,85.21,84.68,85.13,20737.0,83.9752,84.3017,83.7774,84.2226,20737.0
2023-08-15 10:30:00,85.13,85.3,84.64,84.7,30002.0,84.2226,84.3908,83.7378,83.7971,30002.0
2023-08-15 11:00:00,84.77,85.06,84.77,84.92,10582.0,83.8664,84.1533,83.8664,84.0148,10582.0
2023-08-15 11:30:00,84.9,85.08,84.83,84.83,9101.0,83.995,84.1731,83.9258,83.9258,9101.0
2023-08-15 12:00:00,84.87,84.94,84.74,84.81,5493.0,83.9653,84.0346,83.8367,83.906,5493.0
2023-08-15 12:30:00,84.79,84.79,84.33,84.53,7872.0,83.8862,83.8862,83.4311,83.629,7872.0
2023-08-15 13:00:00,84.51,84.71,84.51,84.59,4016.0,83.6092,83.807,83.6092,83.6883,4016.0
2023-08-15 13:30:00,84.59,85.01,84.55,85.01,13261.0,83.6883,84.1038,83.6487,84.1038,13261.0
2023-08-15 14:00:00,85.0,85.0,84.59,84.7,11915.0,84.0939,84.0939,83.6883,83.7971,11915.0
2023-08-15 14:30:00,84.7,85.0,84.7,84.9,9694.0,83.7971,84.0939,83.7971,83.995,9694.0
2023-08-15 15:00:00,84.89,84.91,84.63,84.67,12552.0,83.9851,84.0049,83.7279,83.7675,12552.0
2023-08-15 15:30:00,84.63,84.66,84.39,84.62,45909.0,83.7279,83.7576,83.4905,83.718,45909.0
2023-08-16 09:30:00,84.2,84.2,83.02,83.63,31822.0,83.3025,83.3025,82.1351,82.7386,31822.0
2023-08-16 10:00:00,83.7,83.7,83.15,83.31,36599.0,82.8078,82.8078,82.2637,82.422,36599.0
2023-08-16 10:30:00,83.3,83.31,82.96,83.24,9693.0,82.4121,82.422,82.0757,82.3527,9693.0
2023-08-16 11:00:00,83.31,83.31,83.01,83.19,14332.0,82.422,82.422,82.1252,82.3032,14332.0
2023-08-16 11:30:00,83.16,83.25,83.0,83.23,20250.0,82.2736,82.3626,82.1153,82.3428,20250.0
2023-08-16 12:00:00,83.2,83.31,83.02,83.14,15162.0,82.3131,82.422,82.1351,82.2538,15162.0
2023-08-16 12:30:00,83.15,83.21,83.09,83.15,5201.0,82.2637,82.323,82.2043,82.2637,5201.0
2023-08-16 13:00:00,83.15,83.3,82.96,83.06,9714.0,82.2637,82.4121,82.0757,82.1746,9714.0
2023-08-16 13:30:00,83.1,83.28,83.1,83.18,11537.0,82.2142,82.3923,82.2142,82.2933,11537.0
2023-08-16 14:00:00,83.15,83.27,83.08,83.18,14528.0,82.2637,82.3824,82.1944,82.2933,14528.0
2023-08-16 14:30:00,83.23,83.25,82.83,82.83,9564.0,82.3428,82.3626,81.9471,81.9471,9564.0
2023-08-16 15:00:00,82.86,82.87,82.39,82.49,21220.0,81.9768,81.9867,81.5118,81.6107,21220.0
2023-08-16 15:30:00,82.48,82.53,82.12,82.13,81680.0,81.6008,81.6503,81.2446,81.2545,81680.0
2023-08-17 09:30:00,81.83,82.64,81.71,82.57,20800.0,81.0385,81.8406,80.9196,81.7713,20800.0
2023-08-17 10:00:00,82.64,82.67,82.03,82.23,19393.0,81.8406,81.8703,81.2365,81.4346,19393.0
2023-08-17 10:30:00,82.18,82.25,82.05,82.09,5721.0,81.3851,81.4544,81.2563,81.2959,5721.0
2023-08-17 11:00:00,82.11,82.2,81.96,82.19,6995.0,81.3157,81.4049,81.1672,81.395,6995.0
2023-08-17 11:30:00,82.2,82.2,81.7,82.05,9900.0,81.4049,81.4049,80.9097,81.2563,9900.0
2023-08-17 12:00:00,82.18,82.18,81.81,81.81,8204.0,81.3851,81.3851,81.0186,81.0186,8204.0
2023-08-17 12:30:00,81.82,81.82,81.25,81.29,12582.0,81.0286,81.0286,80.4641,80.5037,12582.0
2023-08-17 13:00:00,81.32,81.43,80.99,81.01,8371.0,80.5334,80.6423,80.2066,80.2264,8371.0
2023-08-17 13:30:00,81.01,81.03,80.77,80.91,9011.0,80.2264,80.2462,79.9887,80.1274,9011.0
2023-08-17 14:00:00,80.91,80.98,80.62,80.77,12326.0,80.1274,80.1967,79.8402,79.9887,12326.0
2023-08-17 14:30:00,80.73,80.8,80.24,80.29,26989.0,79.9491,80.0184,79.4638,79.5134,26989.0
2023-08-17 15:00:00,80.28,80.33,80.03,80.16,53426.0,79.5034,79.553,79.2559,79.3846,53426.0
2023-08-17 15:30:00,80.14,80.39,79.93,80.23,117522.0,79.3648,79.6124,79.1568,79.4539,117522.0
2023-08-18 09:30:00,79.61,80.38,78.92,80.27,40540.0,78.8399,79.6025,78.1566,79.4935,40540.0
2023-08-18 10:00:00,80.11,80.25,79.28,79.45,78038.0,79.3351,79.4737,78.5131,78.6815,78038.0
2023-08-18 10:30:00,79.48,79.48,78.66,78.9,100600.0,78.7112,78.7112,77.8991,78.1368,100600.0
2023-08-18 11:00:00,78.94,79.01,78.57,78.58,21798.0,78.1764,78.2457,77.81,77.8199,21798.0
2023-08-18 11:30:00,78.58,78.65,78.01,78.2,31392.0,77.8199,77.8892,77.2554,77.4436,31392.0
2023-08-18 12:00:00,78.21,78.7,78.18,78.35,14172.0,77.4535,77.9387,77.4238,77.5921,14172.0
2023-08-18 12:30:00,78.33,78.6,78.24,78.59,12215.0,77.5723,77.8397,77.4832,77.8298,12215.0
2023-08-18 13:00:00,78.64,78.64,78.33,78.48,9085.0,77.8793,77.8793,77.5723,77.7209,9085.0
2023-08-18 13:30:00,78.51,78.51,78.04,78.2,23818.0,77.7506,77.7506,77.2851,77.4436,23818.0
2023-08-18 14:00:00,78.2,78.25,78.04,78.04,62678.0,77.4436,77.4931,77.2851,77.2851,62678.0
2023-08-18 14:30:00,78.1,78.13,77.72,77.76,54494.0,77.3445,77.3742,76.9682,77.0078,54494.0
2023-08-18 15:00:00,77.76,77.98,77.49,77.86,89005.0,77.0078,77.2257,76.7404,77.1069,89005.0
2023-08-18 15:30:00,77.85,78.27,77.69,78.26,192581.0,77.097,77.5129,76.9385,77.503,192581.0
2023-08-21 09:30:00,78.56,78.85,78.37,78.75,21372.0,77.8001,78.0873,77.6119,77.9882,21372.0
2023-08-21 10:00:00,78.76,78.92,78.52,78.75,25627.0,77.9982,78.1566,77.7605,77.9882,25627.0
2023-08-21 10:30:00,78.73,78.76,78.17,78.26,15775.0,77.9684,77.9982,77.4139,77.503,15775.0
2023-08-21 11:00:00,78.25,78.33,77.83,77.91,12214.0,77.4931,77.5723,77.0771,77.1564,12214.0
2023-08-21 11:30:00,78.0,78.28,77.96,78.17,9797.0,77.2455,77.5228,77.2059,77.4139,9797.0
2023-08-21 12:00:00,78.29,78.54,78.18,78.49,10822.0,77.5327,77.7803,77.4238,77.7308,10822.0
2023-08-21 12:30:00,78.46,78.61,78.39,78.61,7470.0,77.7011,77.8496,77.6317,77.8496,7470.0
2023-08-21 13:00:00,78.55,78.71,78.47,78.6,10185.0,77.7902,77.9486,77.711,77.8397,10185.0
2023-08-21 13:30:00,78.73,78.89,78.68,78.88,7148.0,77.9684,78.1269,77.9189,78.117,7148.0
2023-08-21 14:00:00,78.89,79.03,78.76,78.81,8443.0,78.1269,78.2655,77.9982,78.0477,8443.0
2023-08-21 14:30:00,78.8,78.87,78.69,78.79,10887.0,78.0378,78.1071,77.9288,78.0279,10887.0
2023-08-21 15:00:00,78.83,79.05,78.83,78.85,11187.0,78.0675,78.2853,78.0675,78.0873,11187.0
2023-08-21 15:30:00,78.83,79.02,78.61,78.68,87336.0,78.0675,78.2556,77.8496,77.9189,87336.0
2023-08-22 09:30:00,78.46,78.96,77.72,77.72,8465.0,77.7011,78.1962,76.9682,76.9682,8465.0
2023-08-22 10:00:00,77.83,78.33,77.82,78.21,2550.0,77.0771,77.5723,77.0672,77.4535,2550.0
2023-08-22 10:30:00,78.14,78.55,78.09,78.3,14139.0,77.3841,77.7902,77.3346,77.5426,14139.0
2023-08-22 11:00:00,78.28,78.31,78.12,78.21,9447.0,77.5228,77.5525,77.3643,77.4535,9447.0
2023-08-22 11:30:00,78.2,78.41,78.04,78.13,20188.0,77.4436,77.6515,77.2851,77.3742,20188.0
2023-08-22 12:00:00,78.1,78.14,77.66,77.83,15392.0,77.3445,77.3841,76.9088,77.0771,15392.0
2023-08-22 12:30:00,77.79,77.94,77.66,77.66,16021.0,77.0375,77.1861,76.9088,76.9088,16021.0
2023-08-22 13:00:00,77.65,77.75,77.6,77.75,3250.0,76.8989,76.9979,76.8494,76.9979,3250.0
2023-08-22 13:30:00,77.72,77.81,77.57,77.71,8247.0,76.9682,77.0573,76.8197,76.9583,8247.0
2023-08-22 14:00:00,77.72,77.85,77.6,77.83,11289.0,76.9682,77.097,76.8494,77.0771,11289.0
2023-08-22 14:30:00,77.88,78.45,77.87,78.31,21201.0,77.1267,77.6912,77.1168,77.5525,21201.0
2023-08-22 15:00:00,78.35,78.55,78.24,78.29,14657.0,77.5921,77.7902,77.4832,77.5327,14657.0
2023-08-22 15:30:00,78.3,78.44,78.14,78.2,51573.0,77.5426,77.6812,77.3841,77.4436,51573.0
2023-08-23 09:30:00,78.51,79.16,78.37,78.37,18021.0,77.7506,78.3943,77.6119,77.6119,18021.0
2023-08-23 10:00:00,78.44,78.72,78.25,78.41,23228.0,77.6812,77.9585,77.4931,77.6515,23228.0
2023-08-23 10:30:00,78.43,78.49,78.11,78.49,6519.0,77.6713,77.7308,77.3544,77.7308,6519.0
2023-08-23 11:00:00,78.49,78.54,78.29,78.45,14809.0,77.7308,77.7803,77.5327,77.6912,14809.0
2023-08-23 11:30:00,78.45,78.51,78.28,78.51,11173.0,77.6912,77.7506,77.5228,77.7506,11173.0
2023-08-23 12:00:00,78.49,78.76,78.49,78.7,21110.0,77.7308,77.9982,77.7308,77.9387,21110.0
2023-08-23 12:30:00,78.7,78.82,78.6,78.63,8857.0,77.9387,78.0576,77.8397,77.8694,8857.0
2023-08-23 13:00:00,78.64,78.85,78.62,78.78,6919.0,77.8793,78.0873,77.8595,78.018,6919.0
2023-08-23 13:30:00,78.82,78.91,78.82,78.9,4068.0,78.0576,78.1467,78.0576,78.1368,4068.0
2023-08-23 14:00:00,78.88,78.93,78.71,78.83,6297.0,78.117,78.1665,77.9486,78.0675,6297.0
2023-08-23 14:30:00,78.84,78.9,78.8,78.84,6400.0,78.0774,78.1368,78.0378,78.0774,6400.0
2023-08-23 15:00:00,78.88,78.95,78.8,78.89,9056.0,78.117,78.1863,78.0378,78.1269,9056.0
2023-08-23 15:30:00,78.9,78.9,78.59,78.68,45657.0,78.1368,78.1368,77.8298,77.9189,45657.0
2023-08-24 09:30:00,78.66,79.59,78.54,79.58,9830.0,77.8991,78.8201,77.7803,78.8102,9830.0
2023-08-24 10:00:00,79.47,79.54,78.81,78.82,6622.0,78.7013,78.7706,78.0477,78.0576,6622.0
2023-08-24 10:30:00,78.81,79.17,78.72,78.94,7861.0,78.0477,78.4042,77.9585,78.1764,7861.0
2023-08-24 11:00:00,78.84,78.93,78.78,78.88,5349.0,78.0774,78.1665,78.018,78.117,5349.0
2023-08-24 11:30:00,78.88,78.95,78.55,78.55,6347.0,78.117,78.1863,77.7902,77.7902,6347.0
2023-08-24 12:00:00,78.68,78.94,78.62,78.7,5603.0,77.9189,78.1764,77.8595,77.9387,5603.0
2023-08-24 12:30:00,78.73,78.84,78.69,78.84,7475.0,77.9684,78.0774,77.9288,78.0774,7475.0
2023-08-24 13:00:00,78.83,78.83,78.44,78.58,10851.0,78.0675,78.0675,77.6812,77.8199,10851.0
2023-08-24 13:30:00,78.6,78.81,78.47,78.81,8302.0,77.8397,78.0477,77.711,78.0477,8302.0
2023-08-24 14:00:00,78.82,78.91,78.75,78.9,19558.0,78.0576,78.1467,77.9882,78.1368,19558.0
2023-08-24 14:30:00,78.93,79.07,78.85,79.03,8576.0,78.1665,78.3052,78.0873,78.2655,8576.0
2023-08-24 15:00:00,79.05,79.27,79.01,79.13,12785.0,78.2853,78.5032,78.2457,78.3646,12785.0
2023-08-24 15:30:00,79.14,79.16,78.76,78.76,52135.0,78.3745,78.3943,77.9982,77.9982,52135.0
2023-08-25 09:30:00,78.79,79.38,78.79,79.38,9087.0,78.0279,78.6122,78.0279,78.6122,9087.0
2023-08-25 10:00:00,79.44,79.65,79.04,79.13,9295.0,78.6716,78.8795,78.2754,78.3646,9295.0
2023-08-25 10:30:00,79.1,79.42,79.01,79.41,10992.0,78.3349,78.6518,78.2457,78.6419,10992.0
2023-08-25 11:00:00,79.45,80.16,79.43,80.16,13931.0,78.6815,79.3846,78.6617,79.3846,13931.0
2023-08-25 11:30:00,80.06,80.16,79.61,79.66,12221.0,79.2856,79.3846,78.8399,78.8894,12221.0
2023-08-25 12:00:00,79.72,80.1,79.67,80.08,11457.0,78.9489,79.3252,78.8993,79.3054,11457.0
2023-08-25 12:30:00,80.05,80.3,80.05,80.26,11613.0,79.2757,79.5233,79.2757,79.4836,11613.0
2023-08-25 13:00:00,80.26,80.36,80.02,80.23,14078.0,79.4836,79.5827,79.246,79.4539,14078.0
2023-08-25 13:30:00,80.24,80.48,80.1,80.48,11258.0,79.4638,79.7015,79.3252,79.7015,11258.0
2023-08-25 14:00:00,80.45,80.6,80.09,80.42,105835.0,79.6718,79.8204,79.3153,79.6421,105835.0
2023-08-25 14:30:00,80.45,80.68,80.32,80.67,59703.0,79.6718,79.8996,79.5431,79.8897,59703.0
2023-08-25 15:00:00,80.62,80.75,80.52,80.72,62245.0,79.8402,79.9689,79.7411,79.9392,62245.0
2023-08-25 15:30:00,80.75,80.8,80.09,80.16,172630.0,79.9689,80.0184,79.3153,79.3846,172630.0
2023-08-28 09:30:00,79.0,79.4,77.54,78.38,174742.0,78.2358,78.632,76.79,77.6218,174742.0
2023-08-28 10:00:00,78.45,79.53,78.23,79.37,103980.0,77.6912,78.7607,77.4733,78.6023,103980.0
2023-08-28 10:30:00,79.37,79.41,78.98,79.06,80033.0,78.6023,78.6419,78.216,78.2953,80033.0
2023-08-28 11:00:00,79.1,79.42,79.03,79.09,32030.0,78.3349,78.6518,78.2655,78.325,32030.0
2023-08-28 11:30:00,79.08,79.17,78.95,79.1,42303.0,78.3151,78.4042,78.1863,78.3349,42303.0
2023-08-28 12:00:00,79.08,79.14,78.95,79.1,26478.0,78.3151,78.3745,78.1863,78.3349,26478.0
2023-08-28 12:30:00,79.08,79.46,78.89,79.38,24161.0,78.3151,78.6914,78.1269,78.6122,24161.0
2023-08-28 13:00:00,79.4,79.41,78.57,78.67,51028.0,78.632,78.6419,77.81,77.909,51028.0
2023-08-28 13:30:00,78.67,78.82,77.84,77.85,24144.0,77.909,78.0576,77.0871,77.097,24144.0
2023-08-28 14:00:00,77.76,77.82,77.58,77.67,28439.0,77.0078,77.0672,76.8296,76.9187,28439.0
2023-08-28 14:30:00,77.66,77.74,77.21,77.71,55376.0,76.9088,76.988,76.4631,76.9583,55376.0
2023-08-28 15:00:00,77.75,78.45,77.69,78.33,47374.0,76.9979,77.6912,76.9385,77.5723,47374.0
2023-08-28 15:30:00,78.37,78.62,78.21,78.24,127890.0,77.6119,77.8595,77.4535,77.4832,127890.0
2023-08-29 09:30:00,78.64,79.39,78.64,79.39,33553.0,77.8793,78.6221,77.8793,78.6221,33553.0
2023-08-29 10:00:00,79.39,79.39,78.54,78.7,26650.0,78.6221,78.6221,77.7803,77.9387,26650.0
2023-08-29 10:30:00,78.74,78.98,78.28,78.38,18912.0,77.9783,78.216,77.5228,77.6218,18912.0
2023-08-29 11:00:00,78.36,79.13,78.27,79.03,31718.0,77.602,78.3646,77.5129,78.2655,31718.0
2023-08-29 11:30:00,79.08,79.26,79.02,79.2,23375.0,78.3151,78.4933,78.2556,78.4339,23375.0
2023-08-29 12:00:00,79.23,79.52,79.16,79.45,10968.0,78.4636,78.7508,78.3943,78.6815,10968.0
2023-08-29 12:30:00,79.49,79.57,79.17,79.5,14751.0,78.7211,78.8003,78.4042,78.731,14751.0
2023-08-29 13:00:00,79.46,79.81,79.46,79.67,10127.0,78.6914,79.038,78.6914,78.8993,10127.0
2023-08-29 13:30:00,79.61,79.67,79.4,79.43,10180.0,78.8399,78.8993,78.632,78.6617,10180.0
2023-08-29 14:00:00,79.47,79.59,79.39,79.49,11881.0,78.7013,78.8201,78.6221,78.7211,11881.0
2023-08-29 14:30:00,79.53,79.58,79.4,79.44,14095.0,78.7607,78.8102,78.632,78.6716,14095.0
2023-08-29 15:00:00,79.43,79.74,79.35,79.68,53249.0,78.6617,78.9687,78.5824,78.9093,53249.0
2023-08-29 15:30:00,79.64,80.29,79.64,80.28,147405.0,78.8696,79.5134,78.8696,79.5034,147405.0
2023-08-30 09:30:00,80.52,81.07,80.37,80.74,49199.0,79.7411,80.2858,79.5926,79.959,49199.0
2023-08-30 10:00:00,80.7,80.78,80.14,80.2,32798.0,79.9194,79.9986,79.3648,79.4242,32798.0
2023-08-30 10:30:00,80.2,80.28,79.98,80.12,40739.0,79.4242,79.5034,79.2064,79.345,40739.0
2023-08-30 11:00:00,80.15,80.15,79.9,79.99,8101.0,79.3747,79.3747,79.1271,79.2163,8101.0
2023-08-30 11:30:00,80.04,80.07,79.79,79.86,13122.0,79.2658,79.2955,79.0182,79.0875,13122.0
2023-08-30 12:00:00,79.92,80.26,79.82,80.03,16279.0,79.1469,79.4836,79.0479,79.2559,16279.0
2023-08-30 12:30:00,80.08,80.19,79.99,79.99,5546.0,79.3054,79.4143,79.2163,79.2163,5546.0
2023-08-30 13:00:00,80.02,80.04,79.72,79.72,11062.0,79.246,79.2658,78.9489,78.9489,11062.0
2023-08-30 13:30:00,79.73,80.04,79.72,79.95,16365.0,78.9588,79.2658,78.9489,79.1766,16365.0
2023-08-30 14:00:00,79.98,79.98,79.68,79.72,19857.0,79.2064,79.2064,78.9093,78.9489,19857.0
2023-08-30 14:30:00,79.68,80.04,79.65,80.04,24291.0,78.9093,79.2658,78.8795,79.2658,24291.0
2023-08-30 15:00:00,80.04,80.51,79.96,80.28,39447.0,79.2658,79.7312,79.1865,79.5034,39447.0
2023-08-30 15:30:00,80.27,80.44,80.05,80.19,78896.0,79.4935,79.6619,79.2757,79.4143,78896.0
2023-08-31 09:30:00,80.5,80.5,80.03,80.11,12304.0,79.7213,79.7213,79.2559,79.3351,12304.0
2023-08-31 10:00:00,80.05,80.31,79.9,79.94,14529.0,79.2757,79.5332,79.1271,79.1667,14529.0
2023-08-31 10:30:00,79.97,79.99,79.74,79.76,6845.0,79.1964,79.2163,78.9687,78.9885,6845.0
2023-08-31 11:00:00,79.79,79.79,79.51,79.6,9498.0,79.0182,79.0182,78.7409,78.83,9498.0
2023-08-31 11:30:00,79.58,79.6,79.27,79.39,13940.0,78.8102,78.83,78.5032,78.6221,13940.0
2023-08-31 12:00:00,79.37,79.37,79.05,79.19,16577.0,78.6023,78.6023,78.2853,78.424,16577.0
2023-08-31 12:30:00,79.15,79.22,78.96,79.02,15005.0,78.3844,78.4537,78.1962,78.2556,15005.0
2023-08-31 13:00:00,78.99,79.22,78.92,79.22,8238.0,78.2259,78.4537,78.1566,78.4537,8238.0
2023-08-31 13:30:00,79.23,79.23,78.84,78.88,6742.0,78.4636,78.4636,78.0774,78.117,6742.0
2023-08-31 14:00:00,78.86,79.03,78.85,79.03,9630.0,78.0972,78.2655,78.0873,78.2655,9630.0
2023-08-31 14:30:00,79.05,79.11,78.68,78.84,12370.0,78.2853,78.3448,77.9189,78.0774,12370.0
2023-08-31 15:00:00,78.81,78.9,78.57,78.68,40816.0,78.0477,78.1368,77.81,77.9189,40816.0
2023-08-31 15:30:00,78.73,78.82,78.35,78.39,111548.0,77.9684,78.0576,77.5921,77.6317,111548.0
2023-09-01 09:30:00,78.78,79.97,78.78,79.34,14113.0,78.018,79.1964,78.018,78.5725,14113.0
2023-09-01 10:00:00,79.17,79.59,79.17,79.47,12333.0,78.4042,78.8201,78.4042,78.7013,12333.0
2023-09-01 10:30:00,79.49,79.49,79.11,79.12,11267.0,78.7211,78.7211,78.3448,78.3547,11267.0
2023-09-01 11:00:00,79.12,79.25,78.9,78.9,10152.0,78.3547,78.4834,78.1368,78.1368,10152.0
2023-09-01 11:30:00,78.9,78.9,78.61,78.71,14110.0,78.1368,78.1368,77.8496,77.9486,14110.0
2023-09-01 12:00:00,78.69,78.88,78.67,78.81,10288.0,77.9288,78.117,77.909,78.0477,10288.0
2023-09-01 12:30:00,78.78,78.86,78.42,78.64,12067.0,78.018,78.0972,77.6614,77.8793,12067.0
2023-09-01 13:00:00,78.58,78.97,78.58,78.75,14045.0,77.8199,78.2061,77.8199,77.9882,14045.0
2023-09-01 13:30:00,78.7,78.74,78.52,78.67,19047.0,77.9387,77.9783,77.7605,77.909,19047.0
2023-09-01 14:00:00,78.7,78.72,78.51,78.63,9857.0,77.9387,77.9585,77.7506,77.8694,9857.0
2023-09-01 14:30:00,78.66,78.73,78.54,78.57,8696.0,77.8991,77.9684,77.7803,77.81,8696.0
2023-09-01 15:00:00,78.58,78.76,78.46,78.76,11000.0,77.8199,77.9982,77.7011,77.9982,11000.0
2023-09-01 15:30:00,78.77,78.94,78.62,78.77,54744.0,78.0081,78.1764,77.8595,78.0081,54744.0
2023-09-05 09:30:00,78.46,78.84,77.36,77.6,92602.0,77.7011,78.0774,76.6117,76.8494,92602.0
2023-09-05 10:00:00,77.66,77.83,77.41,77.42,9800.0,76.9088,77.0771,76.6612,76.6711,9800.0
2023-09-05 10:30:00,77.38,77.95,77.35,77.68,26727.0,76.6315,77.196,76.6018,76.9286,26727.0
2023-09-05 11:00:00,77.75,77.75,77.44,77.65,12590.0,76.9979,76.9979,76.6909,76.8989,12590.0
2023-09-05 11:30:00,77.71,78.04,77.68,77.81,17296.0,76.9583,77.2851,76.9286,77.0573,17296.0
2023-09-05 12:00:00,77.76,77.95,77.73,77.81,8228.0,77.0078,77.196,76.9781,77.0573,8228.0
2023-09-05 12:30:00,77.81,77.82,77.42,77.46,11448.0,77.0573,77.0672,76.6711,76.7107,11448.0
2023-09-05 13:00:00,77.48,77.51,77.33,77.51,8652.0,76.7305,76.7602,76.582,76.7602,8652.0
2023-09-05 13:30:00,77.52,78.08,77.5,78.07,12002.0,76.7701,77.3247,76.7503,77.3148,12002.0
2023-09-05 14:00:00,78.0,78.03,77.85,78.0,13909.0,77.2455,77.2752,77.097,77.2455,13909.0
2023-09-05 14:30:00,77.98,78.1,77.84,77.92,14096.0,77.2257,77.3445,77.0871,77.1663,14096.0
2023-09-05 15:00:00,77.92,77.94,77.53,77.58,14404.0,77.1663,77.1861,76.78,76.8296,14404.0
2023-09-05 15:30:00,77.57,77.59,77.19,77.27,54868.0,76.8197,76.8395,76.4433,76.5226,54868.0
2023-09-06 09:30:00,77.03,77.03,76.47,76.65,74106.0,76.2849,76.2849,75.7303,75.9086,74106.0
2023-09-06 10:00:00,76.59,76.76,75.48,75.53,35213.0,75.8491,76.0175,74.7499,74.7994,35213.0
2023-09-06 10:30:00,75.51,76.0,75.41,75.87,47217.0,74.7796,75.2648,74.6806,75.1361,47217.0
2023-09-06 11:00:00,75.89,75.92,75.34,75.81,35148.0,75.1559,75.1856,74.6112,75.0767,35148.0
2023-09-06 11:30:00,75.8,75.95,75.73,75.81,17500.0,75.0668,75.2153,74.9975,75.0767,17500.0
2023-09-06 12:00:00,75.82,75.87,75.48,75.48,24963.0,75.0866,75.1361,74.7499,74.7499,24963.0
2023-09-06 12:30:00,75.48,75.55,75.28,75.36,13532.0,74.7499,74.8192,74.5518,74.631,13532.0
2023-09-06 13:00:00,75.33,75.61,75.31,75.54,12341.0,74.6013,74.8786,74.5815,74.8093,12341.0
2023-09-06 13:30:00,75.55,75.59,75.2,75.57,22648.0,74.8192,74.8588,74.4726,74.839,22648.0
2023-09-06 14:00:00,75.59,75.78,75.55,75.55,14607.0,74.8588,75.047,74.8192,74.8192,14607.0
2023-09-06 14:30:00,75.56,75.7,75.4,75.69,23181.0,74.8291,74.9678,74.6707,74.9578,23181.0
2023-09-06 15:00:00,75.7,75.71,75.49,75.62,19089.0,74.9678,74.9777,74.7598,74.8885,19089.0
2023-09-06 15:30:00,75.65,75.76,75.4,75.48,55574.0,74.9182,75.0272,74.6707,74.7499,55574.0
2023-09-07 09:30:00,75.14,75.5,74.88,74.94,39371.0,74.4132,74.7697,74.1557,74.2151,39371.0
2023-09-07 10:00:00,74.92,74.96,74.31,74.57,21404.0,74.1953,74.2349,73.5912,73.8487,21404.0
2023-09-07 10:30:00,74.57,74.62,74.07,74.19,24680.0,73.8487,73.8982,73.3535,73.4724,24680.0
2023-09-07 11:00:00,74.3,74.84,74.3,74.52,14180.0,73.5813,74.1161,73.5813,73.7992,14180.0
2023-09-07 11:30:00,74.51,74.67,74.48,74.53,12556.0,73.7893,73.9477,73.7596,73.8091,12556.0
2023-09-07 12:00:00,74.54,74.79,74.54,74.79,5891.0,73.819,74.0666,73.819,74.0666,5891.0
2023-09-07 12:30:00,74.81,74.84,74.29,74.37,59621.0,74.0864,74.1161,73.5714,73.6506,59621.0
2023-09-07 13:00:00,74.38,74.48,74.35,74.43,78892.0,73.6605,73.7596,73.6308,73.71,78892.0
2023-09-07 13:30:00,74.45,74.76,74.36,74.38,15135.0,73.7298,74.0368,73.6407,73.6605,15135.0
2023-09-07 14:00:00,74.35,74.61,74.35,74.44,10916.0,73.6308,73.8883,73.6308,73.7199,10916.0
2023-09-07 14:30:00,74.4,74.4,74.14,74.24,17275.0,73.6803,73.6803,73.4228,73.5219,17275.0
2023-09-07 15:00:00,74.24,74.3,74.13,74.19,32038.0,73.5219,73.5813,73.4129,73.4724,32038.0
2023-09-07 15:30:00,74.2,74.22,73.88,74.01,44867.0,73.4823,73.5021,73.1654,73.2941,44867.0
2023-09-08 09:30:00,73.88,73.89,71.89,72.18,32761.0,73.1654,73.1753,71.1946,71.4818,32761.0
2023-09-08 10:00:00,72.18,72.45,71.94,72.21,31205.0,71.4818,71.7492,71.2441,71.5115,31205.0
2023-09-08 10:30:00,72.22,72.75,72.05,72.18,39132.0,71.5214,72.0463,71.3531,71.4818,39132.0
2023-09-08 11:00:00,72.1,72.36,71.66,71.81,24064.0,71.4026,71.6601,70.9668,71.1154,24064.0
2023-09-08 11:30:00,71.86,72.02,71.14,71.2,16975.0,71.1649,71.3233,70.4519,70.5113,16975.0
2023-09-08 12:00:00,71.2,71.62,71.14,71.27,17098.0,70.5113,70.9272,70.4519,70.5806,17098.0
2023-09-08 12:30:00,71.26,71.39,70.97,71.16,15331.0,70.5707,70.6994,70.2835,70.4717,15331.0
2023-09-08 13:00:00,71.14,71.24,70.89,71.2,22242.0,70.4519,70.5509,70.2043,70.5113,22242.0
2023-09-08 13:30:00,71.2,71.57,71.12,71.49,30117.0,70.5113,70.8777,70.4321,70.7985,30117.0
2023-09-08 14:00:00,71.43,71.58,71.28,71.5,101229.0,70.7391,70.8876,70.5905,70.8084,101229.0
2023-09-08 14:30:00,71.47,71.83,71.35,71.75,82292.0,70.7787,71.1352,70.6598,71.056,82292.0
2023-09-08 15:00:00,71.75,72.12,71.74,71.99,77242.0,71.056,71.4224,71.0461,71.2936,77242.0
2023-09-08 15:30:00,72.01,72.01,71.6,71.82,129262.0,71.3134,71.3134,70.9074,71.1253,129262.0
2023-09-11 09:30:00,72.36,72.36,71.5,71.73,103562.0,71.6601,71.6601,70.8084,71.0362,103562.0
2023-09-11 10:00:00,71.67,71.81,71.37,71.54,27909.0,70.9767,71.1154,70.6796,70.848,27909.0
2023-09-11 10:30:00,71.6,71.87,71.27,71.29,21154.0,70.9074,71.1748,70.5806,70.6004,21154.0
2023-09-11 11:00:00,71.27,71.64,71.17,71.44,23645.0,70.5806,70.947,70.4816,70.749,23645.0
2023-09-11 11:30:00,71.45,71.48,71.25,71.44,13376.0,70.7589,70.7886,70.5608,70.749,13376.0
2023-09-11 12:00:00,71.52,71.54,71.38,71.44,12907.0,70.8282,70.848,70.6895,70.749,12907.0
2023-09-11 12:30:00,71.42,71.49,71.23,71.33,29574.0,70.7292,70.7985,70.541,70.64,29574.0
2023-09-11 13:00:00,71.35,71.68,71.24,71.25,30322.0,70.6598,70.9866,70.5509,70.5608,30322.0
2023-09-11 13:30:00,71.29,71.36,71.04,71.11,22392.0,70.6004,70.6697,70.3528,70.4222,22392.0
2023-09-11 14:00:00,71.13,71.18,70.96,70.96,11182.0,70.442,70.4915,70.2736,70.2736,11182.0
2023-09-11 14:30:00,70.99,71.03,70.83,70.92,16864.0,70.3033,70.3429,70.1449,70.234,16864.0
2023-09-11 15:00:00,70.91,71.19,70.87,71.08,24872.0,70.2241,70.5014,70.1845,70.3924,24872.0
2023-09-11 15:30:00,71.06,71.64,71.03,71.61,167954.0,70.3726,70.947,70.3429,70.9173,167954.0
2023-09-12 09:30:00,71.21,71.86,70.89,71.17,22570.0,70.5212,71.1649,70.2043,70.4816,22570.0
2023-09-12 10:00:00,71.23,71.43,70.94,71.07,40833.0,70.541,70.7391,70.2538,70.3825,40833.0
2023-09-12 10:30:00,71.04,71.58,71.04,71.43,39099.0,70.3528,70.8876,70.3528,70.7391,39099.0
2023-09-12 11:00:00,71.35,71.84,71.3,71.6,46892.0,70.6598,71.1451,70.6103,70.9074,46892.0
2023-09-12 11:30:00,71.66,71.82,71.62,71.74,8957.0,70.9668,71.1253,70.9272,71.0461,8957.0
2023-09-12 12:00:00,71.7,71.83,71.58,71.65,27595.0,71.0064,71.1352,70.8876,70.9569,27595.0
2023-09-12 12:30:00,71.65,71.8,71.59,71.76,21237.0,70.9569,71.1055,70.8975,71.0659,21237.0
2023-09-12 13:00:00,71.78,72.28,71.75,72.2,75161.0,71.0857,71.5808,71.056,71.5016,75161.0
2023-09-12 13:30:00,72.22,72.26,72.08,72.21,10321.0,71.5214,71.561,71.3828,71.5115,10321.0
2023-09-12 14:00:00,72.19,72.19,71.93,72.05,15533.0,71.4917,71.4917,71.2342,71.3531,15533.0
2023-09-12 14:30:00,72.03,72.03,71.9,72.02,28800.0,71.3333,71.3333,71.2045,71.3233,28800.0
2023-09-12 15:00:00,72.03,72.13,71.92,72.09,49938.0,71.3333,71.4323,71.2243,71.3927,49938.0
2023-09-12 15:30:00,72.09,72.23,71.91,71.98,161059.0,71.3927,71.5313,71.2144,71.2837,161059.0
2023-09-13 09:30:00,71.57,72.89,70.98,72.76,62453.0,70.8777,72.1849,70.2934,72.0562,62453.0
2023-09-13 10:00:00,72.66,72.75,72.43,72.47,8212.0,71.9572,72.0463,71.7294,71.769,8212.0
2023-09-13 10:30:00,72.38,72.58,72.24,72.55,8983.0,71.6799,71.8779,71.5412,71.8482,8983.0
2023-09-13 11:00:00,72.61,72.82,72.5,72.73,12244.0,71.9076,72.1156,71.7987,72.0265,12244.0
2023-09-13 11:30:00,72.74,72.99,72.71,72.88,9994.0,72.0364,72.284,72.0067,72.175,9994.0
2023-09-13 12:00:00,72.9,73.06,72.84,72.98,6018.0,72.1948,72.3533,72.1354,72.2741,6018.0
2023-09-13 12:30:00,73.0,73.0,72.7,72.74,10231.0,72.2939,72.2939,71.9968,72.0364,10231.0
2023-09-13 13:00:00,72.72,72.78,72.69,72.78,11547.0,72.0166,72.076,71.9869,72.076,11547.0
2023-09-13 13:30:00,72.78,72.95,72.75,72.95,13051.0,72.076,72.2444,72.0463,72.2444,13051.0
2023-09-13 14:00:00,72.87,72.93,72.69,72.8,16826.0,72.1651,72.2245,71.9869,72.0958,16826.0
2023-09-13 14:30:00,72.82,72.82,72.39,72.44,16617.0,72.1156,72.1156,71.6898,71.7393,16617.0
2023-09-13 15:00:00,72.43,72.57,72.31,72.31,95112.0,71.7294,71.868,71.6105,71.6105,95112.0
2023-09-13 15:30:00,72.31,72.63,72.24,72.5,106092.0,71.6105,71.9274,71.5412,71.7987,106092.0
2023-09-14 09:30:00,73.04,73.48,72.62,73.06,66954.0,72.3335,72.7692,71.9175,72.3533,66954.0
2023-09-14 10:00:00,73.1,73.11,72.88,72.95,45532.0,72.3929,72.4028,72.175,72.2444,45532.0
2023-09-14 10:30:00,72.91,73.2,72.9,73.2,29394.0,72.2047,72.4919,72.1948,72.4919,29394.0
2023-09-14 11:00:00,73.23,73.56,73.2,73.54,27156.0,72.5216,72.8485,72.4919,72.8286,27156.0
2023-09-14 11:30:00,73.56,73.98,73.56,73.8,23415.0,72.8485,73.2644,72.8485,73.0861,23415.0
2023-09-14 12:00:00,73.77,74.18,73.75,73.88,53643.0,73.0564,73.4625,73.0366,73.1654,53643.0
2023-09-14 12:30:00,73.88,74.0,73.7,73.85,27109.0,73.1654,73.2842,72.9871,73.1356,27109.0
2023-09-14 13:00:00,73.85,73.92,73.67,73.83,30718.0,73.1356,73.205,72.9574,73.1158,30718.0
2023-09-14 13:30:00,73.83,74.19,73.74,74.16,30655.0,73.1158,73.4724,73.0267,73.4426,30655.0
2023-09-14 14:00:00,74.2,74.25,73.97,74.0,26320.0,73.4823,73.5318,73.2545,73.2842,26320.0
2023-09-14 14:30:00,73.98,74.27,73.98,74.15,21161.0,73.2644,73.5516,73.2644,73.4327,21161.0
2023-09-14 15:00:00,74.15,74.16,74.0,74.0,22528.0,73.4327,73.4426,73.2842,73.2842,22528.0
2023-09-14 15:30:00,74.0,74.15,73.95,74.07,111801.0,73.2842,73.4327,73.2347,73.3535,111801.0
2023-09-15 09:30:00,73.93,74.26,73.71,73.92,102841.0,73.2149,73.5417,72.997,73.205,102841.0
2023-09-15 10:00:00,73.92,74.07,73.17,73.22,10100.0,73.205,73.3535,72.4622,72.5117,10100.0
2023-09-15 10:30:00,73.14,73.3,73.02,73.08,12900.0,72.4325,72.591,72.3137,72.3731,12900.0
2023-09-15 11:00:00,73.16,73.59,72.97,73.58,44849.0,72.4523,72.8782,72.2642,72.8683,44849.0
2023-09-15 11:30:00,73.51,76.55,73.51,76.54,160996.0,72.7989,75.8095,72.7989,75.7996,160996.0
2023-09-15 12:00:00,76.48,76.56,75.36,75.37,68449.0,75.7402,75.8194,74.631,74.6409,68449.0
2023-09-15 12:30:00,75.36,75.44,74.98,75.02,13870.0,74.631,74.7103,74.2547,74.2943,13870.0
2023-09-15 13:00:00,74.99,74.99,74.32,74.39,37464.0,74.2646,74.2646,73.6011,73.6704,37464.0
2023-09-15 13:30:00,74.36,74.56,74.1,74.17,7789.0,73.6407,73.8388,73.3832,73.4526,7789.0
2023-09-15 14:00:00,74.14,74.18,73.86,73.95,19808.0,73.4228,73.4625,73.1455,73.2347,19808.0
2023-09-15 14:30:00,73.94,74.03,73.71,73.75,15644.0,73.2248,73.3139,72.997,73.0366,15644.0
2023-09-15 15:00:00,73.72,73.74,73.51,73.58,14768.0,73.0069,73.0267,72.7989,72.8683,14768.0
2023-09-15 15:30:00,73.6,73.79,73.41,73.65,59191.0,72.8881,73.0762,72.6999,72.9376,59191.0
2023-09-18 09:30:00,73.15,73.37,72.26,72.42,44985.0,72.4424,72.6603,71.561,71.7195,44985.0
2023-09-18 10:00:00,72.42,73.06,72.23,73.02,70784.0,71.7195,72.3533,71.5313,72.3137,70784.0
2023-09-18 10:30:00,73.01,73.14,72.87,72.91,19421.0,72.3038,72.4325,72.1651,72.2047,19421.0
2023-09-18 11:00:00,72.92,72.92,72.58,72.71,9746.0,72.2146,72.2146,71.8779,72.0067,9746.0
2023-09-18 11:30:00,72.77,72.77,72.31,72.35,6275.0,72.0661,72.0661,71.6105,71.6502,6275.0
2023-09-18 12:00:00,72.38,72.58,72.38,72.55,11873.0,71.6799,71.8779,71.6799,71.8482,11873.0
2023-09-18 12:30:00,72.56,72.79,72.45,72.49,23810.0,71.8581,72.0859,71.7492,71.7888,23810.0
2023-09-18 13:00:00,72.5,72.64,72.38,72.5,14579.0,71.7987,71.9374,71.6799,71.7987,14579.0
2023-09-18 13:30:00,72.53,72.77,72.25,72.33,33810.0,71.8284,72.0661,71.5511,71.6303,33810.0
2023-09-18 14:00:00,72.33,72.34,71.94,72.02,10381.0,71.6303,71.6403,71.2441,71.3233,10381.0
2023-09-18 14:30:00,71.98,72.0,71.75,71.87,21610.0,71.2837,71.3035,71.056,71.1748,21610.0
2023-09-18 15:00:00,71.87,71.9,71.33,71.45,34807.0,71.1748,71.2045,70.64,70.7589,34807.0
2023-09-18 15:30:00,71.46,71.49,71.01,71.14,123504.0,70.7688,70.7985,70.3231,70.4519,123504.0
2023-09-19 09:30:00,70.79,71.46,70.79,71.09,13471.0,70.1052,70.7688,70.1052,70.4023,13471.0
2023-09-19 10:00:00,71.03,71.07,70.79,70.84,18720.0,70.3429,70.3825,70.1052,70.1548,18720.0
2023-09-19 10:30:00,70.84,70.92,70.51,70.59,21741.0,70.1548,70.234,69.828,69.9072,21741.0
2023-09-19 11:00:00,70.58,70.88,70.35,70.78,41214.0,69.8973,70.1944,69.6695,70.0953,41214.0
2023-09-19 11:30:00,70.78,70.87,70.65,70.8,21019.0,70.0953,70.1845,69.9666,70.1151,21019.0
2023-09-19 12:00:00,70.81,70.81,70.62,70.66,15373.0,70.1251,70.1251,69.9369,69.9765,15373.0
2023-09-19 12:30:00,70.65,70.77,70.53,70.69,10936.0,69.9666,70.0854,69.8478,70.0062,10936.0
2023-09-19 13:00:00,70.69,70.72,70.51,70.7,10936.0,70.0062,70.0359,69.828,70.0161,10936.0
2023-09-19 13:30:00,70.67,71.1,70.67,71.0,13939.0,69.9864,70.4122,69.9864,70.3132,13939.0
2023-09-19 14:00:00,71.02,71.09,70.8,70.81,9843.0,70.333,70.4023,70.1151,70.1251,9843.0
2023-09-19 14:30:00,70.82,71.08,70.76,70.98,14762.0,70.135,70.3924,70.0755,70.2934,14762.0
2023-09-19 15:00:00,70.98,70.98,70.76,70.78,23909.0,70.2934,70.2934,70.0755,70.0953,23909.0
2023-09-19 15:30:00,70.77,70.79,70.5,70.58,120905.0,70.0854,70.1052,69.8181,69.8973,120905.0
2023-09-20 09:30:00,71.03,71.7,70.51,70.55,29230.0,70.3429,71.0064,69.828,69.8676,29230.0
2023-09-20 10:00:00,70.5,70.51,70.06,70.39,34349.0,69.8181,69.828,69.3823,69.7091,34349.0
2023-09-20 10:30:00,70.31,70.69,70.28,70.59,23433.0,69.6299,70.0062,69.6002,69.9072,23433.0
2023-09-20 11:00:00,70.53,70.58,70.4,70.51,13273.0,69.8478,69.8973,69.719,69.828,13273.0
2023-09-20 11:30:00,70.5,70.74,70.46,70.73,51424.0,69.8181,70.0557,69.7784,70.0458,51424.0
2023-09-20 12:00:00,70.73,70.94,70.72,70.86,14931.0,70.0458,70.2538,70.0359,70.1746,14931.0
2023-09-20 12:30:00,70.9,71.11,70.83,70.97,26017.0,70.2142,70.4222,70.1449,70.2835,26017.0
2023-09-20 13:00:00,70.95,71.03,70.9,70.99,12750.0,70.2637,70.3429,70.2142,70.3033,12750.0
2023-09-20 13:30:00,70.95,71.04,70.87,71.01,18608.0,70.2637,70.3528,70.1845,70.3231,18608.0
2023-09-20 14:00:00,70.95,70.98,70.75,70.85,15543.0,70.2637,70.2934,70.0656,70.1647,15543.0
2023-09-20 14:30:00,70.81,70.91,70.73,70.81,18770.0,70.1251,70.2241,70.0458,70.1251,18770.0
2023-09-20 15:00:00,70.8,70.95,70.73,70.92,57509.0,70.1151,70.2637,70.0458,70.234,57509.0
2023-09-20 15:30:00,70.89,70.92,70.78,70.87,82871.0,70.2043,70.234,70.0953,70.1845,82871.0
2023-09-21 09:30:00,70.44,70.72,69.92,70.51,25943.0,69.7586,70.0359,69.2437,69.828,25943.0
2023-09-21 10:00:00,70.51,70.51,70.04,70.09,57297.0,69.828,69.828,69.3625,69.412,57297.0
2023-09-21 10:30:00,70.05,70.22,69.88,70.15,29547.0,69.3724,69.5408,69.204,69.4714,29547.0
2023-09-21 11:00:00,70.16,70.25,69.97,69.98,20831.0,69.4813,69.5705,69.2932,69.3031,20831.0
2023-09-21 11:30:00,69.99,70.16,69.96,70.03,22188.0,69.313,69.4813,69.2833,69.3526,22188.0
2023-09-21 12:00:00,70.02,70.02,69.82,69.88,61255.0,69.3427,69.3427,69.1446,69.204,61255.0
2023-09-21 12:30:00,69.89,70.02,69.81,69.87,22681.0,69.214,69.3427,69.1347,69.1941,22681.0
2023-09-21 13:00:00,69.84,70.1,69.8,70.03,19528.0,69.1644,69.4219,69.1248,69.3526,19528.0
2023-09-21 13:30:00,70.04,70.28,70.02,70.25,10607.0,69.3625,69.6002,69.3427,69.5705,10607.0
2023-09-21 14:00:00,70.24,70.26,69.9,69.92,17521.0,69.5606,69.5804,69.2239,69.2437,17521.0
2023-09-21 14:30:00,69.95,70.27,69.85,70.24,35622.0,69.2734,69.5903,69.1743,69.5606,35622.0
2023-09-21 15:00:00,70.26,70.36,70.01,70.03,30933.0,69.5804,69.6794,69.3328,69.3526,30933.0
2023-09-21 15:30:00,70.03,70.14,69.82,69.95,131934.0,69.3526,69.4615,69.1446,69.2734,131934.0
2023-09-22 09:30:00,69.93,70.18,69.31,69.56,28861.0,69.2536,69.5011,68.6396,68.8871,28861.0
2023-09-22 10:00:00,69.54,69.8,69.4,69.67,29680.0,68.8673,69.1248,68.7287,68.9961,29680.0
2023-09-22 10:30:00,69.64,69.97,69.63,69.92,21599.0,68.9664,69.2932,68.9565,69.2437,21599.0
2023-09-22 11:00:00,69.92,69.97,69.32,69.38,56247.0,69.2437,69.2932,68.6495,68.7089,56247.0
2023-09-22 11:30:00,69.39,69.81,69.37,69.58,90518.0,68.7188,69.1347,68.699,68.907,90518.0
2023-09-22 12:00:00,69.56,69.62,69.4,69.41,21271.0,68.8871,68.9466,68.7287,68.7386,21271.0
2023-09-22 12:30:00,69.43,69.76,69.38,69.72,26029.0,68.7584,69.0852,68.7089,69.0456,26029.0
2023-09-22 13:00:00,69.74,69.87,69.67,69.72,15040.0,69.0654,69.1941,68.9961,69.0456,15040.0
2023-09-22 13:30:00,69.73,69.79,69.45,69.79,40004.0,69.0555,69.1149,68.7782,69.1149,40004.0
2023-09-22 14:00:00,69.78,70.13,69.74,69.84,99609.0,69.105,69.4516,69.0654,69.1644,99609.0
2023-09-22 14:30:00,69.79,69.81,69.61,69.68,20288.0,69.1149,69.1347,68.9367,69.006,20288.0
2023-09-22 15:00:00,69.7,69.97,69.68,69.84,43892.0,69.0258,69.2932,69.006,69.1644,43892.0
2023-09-22 15:30:00,69.83,69.87,69.2,69.31,127275.0,69.1545,69.1941,68.5306,68.6396,127275.0
2023-09-25 09:30:00,69.0,69.08,68.64,68.88,36057.0,68.3326,68.4118,67.976,68.2137,36057.0
2023-09-25 10:00:00,68.87,68.88,68.59,68.69,13529.0,68.2038,68.2137,67.9265,68.0256,13529.0
2023-09-25 10:30:00,68.65,68.69,68.27,68.32,14070.0,67.9859,68.0256,67.6096,67.6591,14070.0
2023-09-25 11:00:00,68.31,68.71,68.25,68.62,43659.0,67.6492,68.0454,67.5898,67.9562,43659.0
2023-09-25 11:30:00,68.65,69.02,68.64,68.97,24575.0,67.9859,68.3524,67.976,68.3029,24575.0
2023-09-25 12:00:00,68.97,69.22,68.9,68.91,17131.0,68.3029,68.5504,68.2335,68.2434,17131.0
2023-09-25 12:30:00,68.88,68.89,68.67,68.77,9714.0,68.2137,68.2236,68.0058,68.1048,9714.0
2023-09-25 13:00:00,68.86,68.86,68.58,68.58,7744.0,68.1939,68.1939,67.9166,67.9166,7744.0
2023-09-25 13:30:00,68.56,68.64,68.35,68.54,24657.0,67.8968,67.976,67.6888,67.877,24657.0
2023-09-25 14:00:00,68.55,68.66,68.44,68.52,26614.0,67.8869,67.9958,67.778,67.8572,26614.0
2023-09-25 14:30:00,68.54,68.55,68.32,68.4,22040.0,67.877,67.8869,67.6591,67.7384,22040.0
2023-09-25 15:00:00,68.4,68.56,68.3,68.4,36031.0,67.7384,67.8968,67.6393,67.7384,36031.0
2023-09-25 15:30:00,68.4,68.48,68.23,68.42,89243.0,67.7384,67.8176,67.57,67.7582,89243.0
2023-09-26 09:30:00,68.08,69.51,68.0,68.53,24766.0,67.4215,68.8376,67.3422,67.8671,24766.0
2023-09-26 10:00:00,68.5,68.53,68.13,68.33,66397.0,67.8374,67.8671,67.471,67.669,66397.0
2023-09-26 10:30:00,68.3,68.36,68.13,68.36,23607.0,67.6393,67.6988,67.471,67.6988,23607.0
2023-09-26 11:00:00,68.38,68.44,68.29,68.33,11008.0,67.7186,67.778,67.6294,67.669,11008.0
2023-09-26 11:30:00,68.3,68.48,68.27,68.42,9336.0,67.6393,67.8176,67.6096,67.7582,9336.0
2023-09-26 12:00:00,68.4,68.64,68.38,68.52,16417.0,67.7384,67.976,67.7186,67.8572,16417.0
2023-09-26 12:30:00,68.47,68.47,68.25,68.25,7445.0,67.8077,67.8077,67.5898,67.5898,7445.0
2023-09-26 13:00:00,68.25,68.51,68.24,68.24,14517.0,67.5898,67.8473,67.5799,67.5799,14517.0
2023-09-26 13:30:00,68.23,68.26,67.92,68.03,12632.0,67.57,67.5997,67.263,67.3719,12632.0
2023-09-26 14:00:00,68.03,68.04,67.78,67.98,6564.0,67.3719,67.3818,67.1244,67.3224,6564.0
2023-09-26 14:30:00,67.98,68.0,67.84,67.85,9511.0,67.3224,67.3422,67.1838,67.1937,9511.0
2023-09-26 15:00:00,67.85,67.85,67.58,67.6,16098.0,67.1937,67.1937,66.9263,66.9461,16098.0
2023-09-26 15:30:00,67.58,67.64,67.32,67.53,117360.0,66.9263,66.9857,66.6688,66.8768,117360.0
2023-09-27 09:30:00,67.72,68.07,67.54,67.56,11666.0,67.0649,67.4116,66.8867,66.9065,11666.0
2023-09-27 10:00:00,67.59,67.75,67.36,67.41,17814.0,66.9362,67.0947,66.7084,66.7579,17814.0
2023-09-27 10:30:00,67.38,67.45,66.89,67.0,19550.0,66.7282,66.7976,66.243,66.3519,19550.0
2023-09-27 11:00:00,67.0,67.11,66.83,66.9,40187.0,66.3519,66.4608,66.1836,66.2529,40187.0
2023-09-27 11:30:00,66.87,67.07,66.8,66.87,13120.0,66.2232,66.4212,66.1538,66.2232,13120.0
2023-09-27 12:00:00,66.88,66.88,66.69,66.79,25199.0,66.2331,66.2331,66.0449,66.1439,25199.0
2023-09-27 12:30:00,66.76,66.89,66.59,66.81,20219.0,66.1142,66.243,65.9459,66.1637,20219.0
2023-09-27 13:00:00,66.8,67.2,66.75,67.04,35461.0,66.1538,66.55,66.1043,66.3915,35461.0
2023-09-27 13:30:00,67.03,67.29,66.97,67.17,26464.0,66.3816,66.6391,66.3222,66.5203,26464.0
2023-09-27 14:00:00,67.2,67.49,67.08,67.47,22998.0,66.55,66.8372,66.4311,66.8174,22998.0
2023-09-27 14:30:00,67.49,67.7,67.46,67.62,55084.0,66.8372,67.0451,66.8075,66.9659,55084.0
2023-09-27 15:00:00,67.62,67.8,67.58,67.76,36150.0,66.9659,67.1442,66.9263,67.1046,36150.0
2023-09-27 15:30:00,67.78,67.79,67.49,67.58,72184.0,67.1244,67.1343,66.8372,66.9263,72184.0
2023-09-28 09:30:00,67.6,68.23,67.33,67.88,23980.0,66.9461,67.57,66.6787,67.2234,23980.0
2023-09-28 10:00:00,67.88,67.88,67.25,67.25,11672.0,67.2234,67.2234,66.5995,66.5995,11672.0
2023-09-28 10:30:00,67.22,67.61,67.03,67.46,17156.0,66.5698,66.956,66.3816,66.8075,17156.0
2023-09-28 11:00:00,67.48,67.6,67.18,67.36,89950.0,66.8273,66.9461,66.5302,66.7084,89950.0
2023-09-28 11:30:00,67.38,67.88,67.37,67.56,89693.0,66.7282,67.2234,66.7183,66.9065,89693.0
2023-09-28 12:00:00,67.52,67.99,67.41,67.97,32747.0,66.8669,67.3323,66.7579,67.3125,32747.0
2023-09-28 12:30:00,67.97,68.01,67.65,67.66,13280.0,67.3125,67.3521,66.9956,67.0055,13280.0
2023-09-28 13:00:00,67.67,67.67,67.48,67.53,12669.0,67.0154,67.0154,66.8273,66.8768,12669.0
2023-09-28 13:30:00,67.53,67.7,67.4,67.57,40984.0,66.8768,67.0451,66.748,66.9164,40984.0
2023-09-28 14:00:00,67.58,67.87,67.55,67.81,26278.0,66.9263,67.2135,66.8966,67.1541,26278.0
2023-09-28 14:30:00,67.8,68.0,67.7,68.0,42292.0,67.1442,67.3422,67.0451,67.3422,42292.0
2023-09-28 15:00:00,68.01,68.18,67.88,68.09,31013.0,67.3521,67.5205,67.2234,67.4314,31013.0
2023-09-28 15:30:00,68.09,68.16,67.98,68.01,148435.0,67.4314,67.5007,67.3224,67.3521,148435.0
2023-09-29 09:30:00,68.73,69.19,68.38,68.96,31159.0,68.0652,68.5207,67.7186,68.2929,31159.0
2023-09-29 10:00:00,68.95,69.36,68.85,69.27,57328.0,68.283,68.6891,68.184,68.5999,57328.0
2023-09-29 10:30:00,69.13,69.87,69.02,69.64,48831.0,68.4613,69.1941,68.3524,68.9664,48831.0
2023-09-29 11:00:00,69.7,69.7,69.13,69.13,56206.0,69.0258,69.0258,68.4613,68.4613,56206.0
2023-09-29 11:30:00,69.13,69.22,68.6,68.66,19461.0,68.4613,68.5504,67.9364,67.9958,19461.0
2023-09-29 12:00:00,68.69,68.69,68.41,68.63,13282.0,68.0256,68.0256,67.7483,67.9661,13282.0
2023-09-29 12:30:00,68.63,68.81,68.62,68.8,16857.0,67.9661,68.1444,67.9562,68.1345,16857.0
2023-09-29 13:00:00,68.73,68.73,68.45,68.52,13400.0,68.0652,68.0652,67.7879,67.8572,13400.0
2023-09-29 13:30:00,68.56,68.61,68.38,68.42,9348.0,67.8968,67.9463,67.7186,67.7582,9348.0
2023-09-29 14:00:00,68.42,68.56,68.31,68.35,12677.0,67.7582,67.8968,67.6492,67.6888,12677.0
2023-09-29 14:30:00,68.36,68.5,68.24,68.48,10554.0,67.6988,67.8374,67.5799,67.8176,10554.0
2023-09-29 15:00:00,68.46,68.56,68.21,68.31,14544.0,67.7978,67.8968,67.5502,67.6492,14544.0
2023-09-29 15:30:00,68.32,68.34,67.9,68.07,115639.0,67.6591,67.6789,67.2432,67.4116,115639.0
2023-10-02 09:30:00,67.81,67.96,66.7,66.96,29524.0,67.1541,67.3026,66.0548,66.3123,29524.0
2023-10-02 10:00:00,66.93,67.0,66.37,66.57,38962.0,66.2826,66.3519,65.728,65.9261,38962.0
2023-10-02 10:30:00,66.52,66.52,66.24,66.4,23088.0,65.8765,65.8765,65.5993,65.7577,23088.0
2023-10-02 11:00:00,66.41,66.62,66.2,66.56,20630.0,65.7676,65.9756,65.5596,65.9162,20630.0
2023-10-02 11:30:00,66.56,66.67,66.5,66.59,17050.0,65.9162,66.0251,65.8567,65.9459,17050.0
2023-10-02 12:00:00,66.56,66.65,66.31,66.42,14145.0,65.9162,66.0053,65.6686,65.7775,14145.0
2023-10-02 12:30:00,66.39,66.4,65.89,66.03,16724.0,65.7478,65.7577,65.2526,65.3913,16724.0
2023-10-02 13:00:00,66.01,66.08,65.77,65.88,25972.0,65.3715,65.4408,65.1338,65.2427,25972.0
2023-10-02 13:30:00,65.88,66.19,65.83,66.19,77200.0,65.2427,65.5497,65.1932,65.5497,77200.0
2023-10-02 14:00:00,66.18,66.41,66.05,66.27,62978.0,65.5398,65.7676,65.4111,65.629,62978.0
2023-10-02 14:30:00,66.26,66.78,66.26,66.54,76923.0,65.6191,66.134,65.6191,65.8964,76923.0
2023-10-02 15:00:00,66.54,66.87,66.43,66.74,56458.0,65.8964,66.2232,65.7874,66.0944,56458.0
2023-10-02 15:30:00,66.73,67.16,66.67,67.16,145163.0,66.0845,66.5104,66.0251,66.5104,145163.0
2023-10-03 09:30:00,66.75,67.3,66.71,66.83,47505.0,66.1043,66.649,66.0647,66.1836,47505.0
2023-10-03 10:00:00,66.81,66.89,66.23,66.24,23897.0,66.1637,66.243,65.5894,65.5993,23897.0
2023-10-03 10:30:00,66.23,66.46,66.09,66.34,25866.0,65.5894,65.8171,65.4507,65.6983,25866.0
2023-10-03 11:00:00,66.3,66.44,66.13,66.28,43195.0,65.6587,65.7973,65.4903,65.6389,43195.0
2023-10-03 11:30:00,66.26,66.37,65.93,66.34,45991.0,65.6191,65.728,65.2923,65.6983,45991.0
2023-10-03 12:00:00,66.42,66.57,66.1,66.42,23381.0,65.7775,65.9261,65.4606,65.7775,23381.0
2023-10-03 12:30:00,66.42,66.43,66.24,66.42,26095.0,65.7775,65.7874,65.5993,65.7775,26095.0
2023-10-03 13:00:00,66.36,66.59,66.36,66.59,30379.0,65.7181,65.9459,65.7181,65.9459,30379.0
2023-10-03 13:30:00,66.56,66.57,66.37,66.51,51672.0,65.9162,65.9261,65.728,65.8666,51672.0
2023-10-03 14:00:00,66.52,66.63,66.22,66.4,78570.0,65.8765,65.9855,65.5795,65.7577,78570.0
2023-10-03 14:30:00,66.39,66.57,66.37,66.44,25986.0,65.7478,65.9261,65.728,65.7973,25986.0
2023-10-03 15:00:00,66.45,66.72,66.21,66.53,58472.0,65.8072,66.0746,65.5695,65.8865,58472.0
2023-10-03 15:30:00,66.52,66.74,66.43,66.5,117989.0,65.8765,66.0944,65.7874,65.8567,117989.0
2023-10-04 09:30:00,66.81,66.97,66.17,66.28,8908.0,66.1637,66.3222,65.5299,65.6389,8908.0
2023-10-04 10:00:00,66.28,66.56,66.09,66.44,22673.0,65.6389,65.9162,65.4507,65.7973,22673.0
2023-10-04 10:30:00,66.45,66.81,66.39,66.64,35773.0,65.8072,66.1637,65.7478,65.9954,35773.0
2023-10-04 11:00:00,66.63,66.84,66.52,66.78,22839.0,65.9855,66.1935,65.8765,66.134,22839.0
2023-10-04 11:30:00,66.78,66.78,66.46,66.66,20046.0,66.134,66.134,65.8171,66.0152,20046.0
2023-10-04 12:00:00,66.67,66.91,66.53,66.74,24181.0,66.0251,66.2628,65.8865,66.0944,24181.0
2023-10-04 12:30:00,66.75,66.88,66.58,66.61,23863.0,66.1043,66.2331,65.936,65.9657,23863.0
2023-10-04 13:00:00,66.61,66.67,66.38,66.38,20639.0,65.9657,66.0251,65.7379,65.7379,20639.0
2023-10-04 13:30:00,66.39,66.61,66.31,66.4,29186.0,65.7478,65.9657,65.6686,65.7577,29186.0
2023-10-04 14:00:00,66.41,66.52,66.3,66.44,22264.0,65.7676,65.8765,65.6587,65.7973,22264.0
2023-10-04 14:30:00,66.43,66.56,66.34,66.43,32783.0,65.7874,65.9162,65.6983,65.7874,32783.0
2023-10-04 15:00:00,66.45,66.85,66.4,66.83,61694.0,65.8072,66.2034,65.7577,66.1836,61694.0
2023-10-04 15:30:00,66.86,66.97,66.63,66.8,81969.0,66.2133,66.3222,65.9855,66.1538,81969.0
2023-10-05 09:30:00,66.76,67.03,66.21,66.4,38212.0,66.1142,66.3816,65.5695,65.7577,38212.0
2023-10-05 10:00:00,66.36,66.63,66.23,66.43,25149.0,65.7181,65.9855,65.5894,65.7874,25149.0
2023-10-05 10:30:00,66.43,66.43,66.12,66.28,26151.0,65.7874,65.7874,65.4804,65.6389,26151.0
2023-10-05 11:00:00,66.24,66.64,66.1,66.61,18816.0,65.5993,65.9954,65.4606,65.9657,18816.0
2023-10-05 11:30:00,66.56,66.89,66.52,66.83,21207.0,65.9162,66.243,65.8765,66.1836,21207.0
2023-10-05 12:00:00,66.8,67.18,66.78,67.08,17204.0,66.1538,66.5302,66.134,66.4311,17204.0
2023-10-05 12:30:00,67.06,67.13,66.98,67.05,9609.0,66.4113,66.4806,66.3321,66.4014,9609.0
2023-10-05 13:00:00,67.04,67.22,66.79,67.2,35603.0,66.3915,66.5698,66.1439,66.55,35603.0
2023-10-05 13:30:00,67.22,67.58,67.06,67.47,31953.0,66.5698,66.9263,66.4113,66.8174,31953.0
2023-10-05 14:00:00,67.5,67.54,67.23,67.43,11663.0,66.8471,66.8867,66.5797,66.7777,11663.0
2023-10-05 14:30:00,67.45,67.62,67.45,67.59,25218.0,66.7976,66.9659,66.7976,66.9362,25218.0
2023-10-05 15:00:00,67.58,67.87,67.55,67.87,23341.0,66.9263,67.2135,66.8966,67.2135,23341.0
2023-10-05 15:30:00,67.86,67.86,67.63,67.71,79018.0,67.2036,67.2036,66.9758,67.055,79018.0
2023-10-06 09:30:00,67.58,68.1,67.35,67.84,14085.0,66.9263,67.4413,66.6985,67.1838,14085.0
2023-10-06 10:00:00,67.84,67.87,67.42,67.7,18559.0,67.1838,67.2135,66.7678,67.0451,18559.0
2023-10-06 10:30:00,67.72,67.91,67.6,67.82,7772.0,67.0649,67.2531,66.9461,67.164,7772.0
2023-10-06 11:00:00,67.84,67.97,67.63,67.96,11057.0,67.1838,67.3125,66.9758,67.3026,11057.0
2023-10-06 11:30:00,67.98,68.5,67.92,68.4,51943.0,67.3224,67.8374,67.263,67.7384,51943.0
2023-10-06 12:00:00,68.41,68.45,68.2,68.2,30497.0,67.7483,67.7879,67.5403,67.5403,30497.0
2023-10-06 12:30:00,68.15,68.28,68.08,68.26,12062.0,67.4908,67.6195,67.4215,67.5997,12062.0
2023-10-06 13:00:00,68.27,68.68,68.22,68.43,49466.0,67.6096,68.0157,67.5601,67.7681,49466.0
2023-10-06 13:30:00,68.44,68.55,68.13,68.33,24112.0,67.778,67.8869,67.471,67.669,24112.0
2023-10-06 14:00:00,68.38,68.55,68.25,68.54,8919.0,67.7186,67.8869,67.5898,67.877,8919.0
2023-10-06 14:30:00,68.57,69.01,68.52,68.91,22003.0,67.9067,68.3425,67.8572,68.2434,22003.0
2023-10-06 15:00:00,68.91,68.96,68.74,68.91,30785.0,68.2434,68.2929,68.0751,68.2434,30785.0
2023-10-06 15:30:00,68.9,69.0,68.2,68.23,99198.0,68.2335,68.3326,67.5403,67.57,99198.0
2023-10-09 09:30:00,67.47,68.06,67.47,67.95,12888.0,66.8174,67.4017,66.8174,67.2927,12888.0
2023-10-09 10:00:00,67.94,67.94,67.49,67.64,19464.0,67.2828,67.2828,66.8372,66.9857,19464.0
2023-10-09 10:30:00,67.62,67.68,67.23,67.23,10708.0,66.9659,67.0253,66.5797,66.5797,10708.0
2023-10-09 11:00:00,67.17,67.22,66.89,67.21,8906.0,66.5203,66.5698,66.243,66.5599,8906.0
2023-10-09 11:30:00,67.23,67.71,67.21,67.7,31225.0,66.5797,67.055,66.5599,67.0451,31225.0
2023-10-09 12:00:00,67.69,67.83,67.66,67.72,11841.0,67.0352,67.1739,67.0055,67.0649,11841.0
2023-10-09 12:30:00,67.72,67.74,67.5,67.5,12427.0,67.0649,67.0847,66.8471,66.8471,12427.0
2023-10-09 13:00:00,67.52,67.71,67.45,67.62,8939.0,66.8669,67.055,66.7976,66.9659,8939.0
2023-10-09 13:30:00,67.59,68.28,67.58,68.28,30180.0,66.9362,67.6195,66.9263,67.6195,30180.0
2023-10-09 14:00:00,68.28,68.28,67.91,68.2,10420.0,67.6195,67.6195,67.2531,67.5403,10420.0
2023-10-09 14:30:00,68.21,68.43,68.21,68.32,11668.0,67.5502,67.7681,67.5502,67.6591,11668.0
2023-10-09 15:00:00,68.31,68.36,68.18,68.19,19883.0,67.6492,67.6988,67.5205,67.5304,19883.0
2023-10-09 15:30:00,68.17,68.19,67.83,67.94,53353.0,67.5106,67.5304,67.1739,67.2828,53353.0
2023-10-10 09:30:00,67.94,68.2,67.52,68.03,13068.0,67.2828,67.5403,66.8669,67.3719,13068.0
2023-10-10 10:00:00,68.26,69.0,68.03,68.72,26080.0,67.5997,68.3326,67.3719,68.0553,26080.0
2023-10-10 10:30:00,68.74,69.05,68.67,68.88,18173.0,68.0751,68.3821,68.0058,68.2137,18173.0
2023-10-10 11:00:00,68.89,69.3,68.88,69.29,17912.0,68.2236,68.6297,68.2137,68.6198,17912.0
2023-10-10 11:30:00,69.31,69.61,69.28,69.58,16493.0,68.6396,68.9367,68.6099,68.907,16493.0
2023-10-10 12:00:00,69.6,69.67,69.5,69.58,12041.0,68.9268,68.9961,68.8277,68.907,12041.0
2023-10-10 12:30:00,69.61,69.75,69.61,69.73,23739.0,68.9367,69.0753,68.9367,69.0555,23739.0
2023-10-10 13:00:00,69.73,69.75,69.53,69.61,18211.0,69.0555,69.0753,68.8574,68.9367,18211.0
2023-10-10 13:30:00,69.63,69.65,69.41,69.55,22852.0,68.9565,68.9763,68.7386,68.8772,22852.0
2023-10-10 14:00:00,69.53,69.55,69.26,69.31,24878.0,68.8574,68.8772,68.59,68.6396,24878.0
2023-10-10 14:30:00,69.31,69.41,69.21,69.3,27071.0,68.6396,68.7386,68.5405,68.6297,27071.0
2023-10-10 15:00:00,69.28,69.42,69.22,69.33,39052.0,68.6099,68.7485,68.5504,68.6594,39052.0
2023-10-10 15:30:00,69.34,69.55,69.31,69.42,87729.0,68.6693,68.8772,68.6396,68.7485,87729.0
2023-10-11 09:30:00,69.54,69.85,69.16,69.72,18422.0,68.8673,69.1743,68.491,69.0456,18422.0
2023-10-11 10:00:00,69.55,69.76,68.99,69.09,58687.0,68.8772,69.0852,68.3227,68.4217,58687.0
2023-10-11 10:30:00,69.05,69.12,68.64,68.86,14048.0,68.3821,68.4514,67.976,68.1939,14048.0
2023-10-11 11:00:00,68.91,69.32,68.9,69.2,9744.0,68.2434,68.6495,68.2335,68.5306,9744.0
2023-10-11 11:30:00,69.18,69.47,69.18,69.42,6835.0,68.5108,68.798,68.5108,68.7485,6835.0
2023-10-11 12:00:00,69.4,69.44,69.03,69.03,5653.0,68.7287,68.7683,68.3623,68.3623,5653.0
2023-10-11 12:30:00,69.02,69.26,68.9,69.19,5880.0,68.3524,68.59,68.2335,68.5207,5880.0
2023-10-11 13:00:00,69.19,69.19,68.91,68.99,6016.0,68.5207,68.5207,68.2434,68.3227,6016.0
2023-10-11 13:30:00,68.93,69.0,68.76,68.96,7167.0,68.2632,68.3326,68.0949,68.2929,7167.0
2023-10-11 14:00:00,68.98,69.07,68.86,68.89,10897.0,68.3128,68.4019,68.1939,68.2236,10897.0
2023-10-11 14:30:00,68.87,69.07,68.87,69.0,9084.0,68.2038,68.4019,68.2038,68.3326,9084.0
2023-10-11 15:00:00,69.03,69.05,68.88,68.97,9235.0,68.3623,68.3821,68.2137,68.3029,9235.0
2023-10-11 15:30:00,68.94,69.36,68.88,69.32,57151.0,68.2731,68.6891,68.2137,68.6495,57151.0
2023-10-12 09:30:00,69.29,69.6,69.16,69.48,39568.0,68.6198,68.9268,68.491,68.8079,39568.0
2023-10-12 10:00:00,69.47,70.48,69.37,70.48,26056.0,68.798,69.7982,68.699,69.7982,26056.0
2023-10-12 10:30:00,70.45,71.28,70.35,71.08,47423.0,69.7685,70.5905,69.6695,70.3924,47423.0
2023-10-12 11:00:00,71.1,71.5,71.01,71.22,40606.0,70.4122,70.8084,70.3231,70.5311,40606.0
2023-10-12 11:30:00,71.17,71.33,70.99,71.16,40178.0,70.4816,70.64,70.3033,70.4717,40178.0
2023-10-12 12:00:00,71.16,71.21,70.95,71.11,26778.0,70.4717,70.5212,70.2637,70.4222,26778.0
2023-10-12 12:30:00,71.08,71.1,70.55,70.56,18527.0,70.3924,70.4122,69.8676,69.8775,18527.0
2023-10-12 13:00:00,70.52,70.53,69.39,69.5,35643.0,69.8379,69.8478,68.7188,68.8277,35643.0
2023-10-12 13:30:00,69.47,69.53,69.08,69.11,47919.0,68.798,68.8574,68.4118,68.4415,47919.0
2023-10-12 14:00:00,69.08,69.08,68.54,68.81,29400.0,68.4118,68.4118,67.877,68.1444,29400.0
2023-10-12 14:30:00,68.83,69.13,68.67,68.86,27719.0,68.1642,68.4613,68.0058,68.1939,27719.0
2023-10-12 15:00:00,68.9,68.91,67.44,67.88,147552.0,68.2335,68.2434,66.7877,67.2234,147552.0
2023-10-12 15:30:00,67.92,68.45,67.9,68.2,126169.0,67.263,67.7879,67.2432,67.5403,126169.0
2023-10-13 09:30:00,67.89,68.33,67.49,68.13,13534.0,67.2333,67.669,66.8372,67.471,13534.0
2023-10-13 10:00:00,68.25,68.8,68.11,68.71,41961.0,67.5898,68.1345,67.4512,68.0454,41961.0
2023-10-13 10:30:00,68.67,68.8,68.19,68.25,15810.0,68.0058,68.1345,67.5304,67.5898,15810.0
2023-10-13 11:00:00,68.25,68.4,68.16,68.26,10236.0,67.5898,67.7384,67.5007,67.5997,10236.0
2023-10-13 11:30:00,68.26,68.32,67.91,67.95,8188.0,67.5997,67.6591,67.2531,67.2927,8188.0
2023-10-13 12:00:00,68.0,68.11,67.86,68.05,11344.0,67.3422,67.4512,67.2036,67.3918,11344.0
2023-10-13 12:30:00,68.08,68.39,68.02,68.25,10358.0,67.4215,67.7285,67.362,67.5898,10358.0
2023-10-13 13:00:00,68.25,68.28,67.83,67.83,14852.0,67.5898,67.6195,67.1739,67.1739,14852.0
2023-10-13 13:30:00,67.85,67.93,67.72,67.82,7804.0,67.1937,67.2729,67.0649,67.164,7804.0
2023-10-13 14:00:00,67.8,67.98,67.71,67.73,10130.0,67.1442,67.3224,67.055,67.0748,10130.0
2023-10-13 14:30:00,67.74,67.92,67.5,67.73,36596.0,67.0847,67.263,66.8471,67.0748,36596.0
2023-10-13 15:00:00,67.73,67.9,67.64,67.69,20000.0,67.0748,67.2432,66.9857,67.0352,20000.0
2023-10-13 15:30:00,67.71,67.92,67.63,67.8,83603.0,67.055,67.263,66.9758,67.1442,83603.0
2023-10-16 09:30:00,67.92,68.09,67.28,67.9,21916.0,67.263,67.4314,66.6292,67.2432,21916.0
2023-10-16 10:00:00,67.91,67.95,67.44,67.95,21147.0,67.2531,67.2927,66.7877,67.2927,21147.0
2023-10-16 10:30:00,67.99,68.09,67.79,67.99,13035.0,67.3323,67.4314,67.1343,67.3323,13035.0
2023-10-16 11:00:00,68.03,68.22,68.03,68.16,14691.0,67.3719,67.5601,67.3719,67.5007,14691.0
2023-10-16 11:30:00,68.15,68.16,67.92,67.99,12703.0,67.4908,67.5007,67.263,67.3323,12703.0
2023-10-16 12:00:00,68.0,68.3,67.94,68.3,42836.0,67.3422,67.6393,67.2828,67.6393,42836.0
2023-10-16 12:30:00,68.33,68.61,68.3,68.61,23808.0,67.669,67.9463,67.6393,67.9463,23808.0
2023-10-16 13:00:00,68.59,69.04,68.55,69.04,82973.0,67.9265,68.3722,67.8869,68.3722,82973.0
2023-10-16 13:30:00,69.05,69.15,68.91,69.06,25465.0,68.3821,68.4811,68.2434,68.392,25465.0
2023-10-16 14:00:00,69.01,69.13,68.87,69.02,84471.0,68.3425,68.4613,68.2038,68.3524,84471.0
2023-10-16 14:30:00,69.0,69.05,68.44,68.59,127897.0,68.3326,68.3821,67.778,67.9265,127897.0
2023-10-16 15:00:00,68.58,68.77,68.39,68.77,21777.0,67.9166,68.1048,67.7285,68.1048,21777.0
2023-10-16 15:30:00,68.79,68.79,68.51,68.58,100199.0,68.1246,68.1246,67.8473,67.9166,100199.0
2023-10-17 09:30:00,67.52,67.66,66.49,67.24,94459.0,66.8669,67.0055,65.8468,66.5896,94459.0
2023-10-17 10:00:00,67.16,68.64,66.92,68.49,32224.0,66.5104,67.976,66.2727,67.8275,32224.0
2023-10-17 10:30:00,68.45,68.45,68.03,68.14,15693.0,67.7879,67.7879,67.3719,67.4809,15693.0
2023-10-17 11:00:00,68.18,68.45,68.02,68.1,14442.0,67.5205,67.7879,67.362,67.4413,14442.0
2023-10-17 11:30:00,68.09,68.81,68.09,68.75,18124.0,67.4314,68.1444,67.4314,68.085,18124.0
2023-10-17 12:00:00,68.76,68.85,68.63,68.73,7909.0,68.0949,68.184,67.9661,68.0652,7909.0
2023-10-17 12:30:00,68.74,68.74,68.15,68.22,12638.0,68.0751,68.0751,67.4908,67.5601,12638.0
2023-10-17 13:00:00,68.23,68.37,68.22,68.36,7978.0,67.57,67.7087,67.5601,67.6988,7978.0
2023-10-17 13:30:00,68.4,68.4,68.1,68.2,14423.0,67.7384,67.7384,67.4413,67.5403,14423.0
2023-10-17 14:00:00,68.17,68.26,68.05,68.25,8059.0,67.5106,67.5997,67.3918,67.5898,8059.0
2023-10-17 14:30:00,68.25,68.36,68.16,68.18,12205.0,67.5898,67.6988,67.5007,67.5205,12205.0
2023-10-17 15:00:00,68.19,68.55,68.17,68.5,18655.0,67.5304,67.8869,67.5106,67.8374,18655.0
2023-10-17 15:30:00,68.48,68.5,68.23,68.37,70232.0,67.8176,67.8374,67.57,67.7087,70232.0
2023-10-18 09:30:00,67.75,67.75,66.66,67.2,14178.0,67.0947,67.0947,66.0152,66.55,14178.0
2023-10-18 10:00:00,67.16,67.69,67.01,67.4,9606.0,66.5104,67.0352,66.3618,66.748,9606.0
2023-10-18 10:30:00,67.42,67.59,67.2,67.28,8305.0,66.7678,66.9362,66.55,66.6292,8305.0
2023-10-18 11:00:00,67.25,67.49,67.19,67.4,13418.0,66.5995,66.8372,66.5401,66.748,13418.0
2023-10-18 11:30:00,67.38,67.38,66.87,66.9,12548.0,66.7282,66.7282,66.2232,66.2529,12548.0
2023-10-18 12:00:00,66.88,67.09,66.68,66.89,15694.0,66.2331,66.441,66.035,66.243,15694.0
2023-10-18 12:30:00,66.88,66.92,66.71,66.76,9491.0,66.2331,66.2727,66.0647,66.1142,9491.0
2023-10-18 13:00:00,66.74,67.02,66.74,66.87,11971.0,66.0944,66.3717,66.0944,66.2232,11971.0
2023-10-18 13:30:00,66.85,66.88,66.57,66.86,13486.0,66.2034,66.2331,65.9261,66.2133,13486.0
2023-10-18 14:00:00,66.8,66.82,66.62,66.67,20110.0,66.1538,66.1736,65.9756,66.0251,20110.0
2023-10-18 14:30:00,66.65,66.75,66.34,66.44,19138.0,66.0053,66.1043,65.6983,65.7973,19138.0
2023-10-18 15:00:00,66.43,66.91,66.4,66.81,43961.0,65.7874,66.2628,65.7577,66.1637,43961.0
2023-10-18 15:30:00,66.79,66.8,66.18,66.32,91716.0,66.1439,66.1538,65.5398,65.6785,91716.0
2023-10-19 09:30:00,66.34,66.82,64.89,65.67,78855.0,65.6983,66.1736,64.2623,65.0348,78855.0
2023-10-19 10:00:00,65.6,65.6,64.24,64.24,36771.0,64.9654,64.9654,63.6186,63.6186,36771.0
2023-10-19 10:30:00,64.21,64.55,64.06,64.14,23225.0,63.5889,63.9256,63.4403,63.5196,23225.0
2023-10-19 11:00:00,64.1,64.59,64.03,64.47,45713.0,63.48,63.9652,63.4106,63.8464,45713.0
2023-10-19 11:30:00,64.5,64.88,64.47,64.82,34672.0,63.8761,64.2524,63.8464,64.193,34672.0
2023-10-19 12:00:00,64.8,65.41,64.64,64.83,21379.0,64.1732,64.7773,64.0147,64.2029,21379.0
2023-10-19 12:30:00,64.87,65.24,64.56,65.23,54243.0,64.2425,64.6089,63.9355,64.599,54243.0
2023-10-19 13:00:00,65.23,65.5,65.04,65.09,61463.0,64.599,64.8664,64.4109,64.4604,61463.0
2023-10-19 13:30:00,65.14,65.16,64.57,64.59,33650.0,64.5099,64.5297,63.9454,63.9652,33650.0
2023-10-19 14:00:00,64.56,64.6,64.11,64.12,13146.0,63.9355,63.9751,63.4899,63.4998,13146.0
2023-10-19 14:30:00,64.15,64.15,63.59,63.73,80732.0,63.5295,63.5295,62.9749,63.1135,80732.0
2023-10-19 15:00:00,63.74,63.94,63.42,63.5,119028.0,63.1234,63.3215,62.8065,62.8858,119028.0
2023-10-19 15:30:00,63.5,63.81,63.35,63.48,214811.0,62.8858,63.1928,62.7372,62.866,214811.0
2023-10-20 09:30:00,63.49,63.94,63.27,63.4,110982.0,62.8759,63.3215,62.658,62.7867,110982.0
2023-10-20 10:00:00,63.39,63.76,63.21,63.47,30817.0,62.7768,63.1432,62.5986,62.8561,30817.0
2023-10-20 10:30:00,63.49,63.72,63.38,63.5,32167.0,62.8759,63.1036,62.7669,62.8858,32167.0
2023-10-20 11:00:00,63.52,63.61,63.36,63.45,36735.0,62.9056,62.9947,62.7471,62.8362,36735.0
2023-10-20 11:30:00,63.42,63.63,63.35,63.57,39031.0,62.8065,63.0145,62.7372,62.9551,39031.0
2023-10-20 12:00:00,63.55,63.78,63.37,63.73,62257.0,62.9353,63.1631,62.757,63.1135,62257.0
2023-10-20 12:30:00,63.74,64.17,63.73,64.1,97765.0,63.1234,63.5493,63.1135,63.48,97765.0
2023-10-20 13:00:00,64.1,64.41,63.98,64.2,58881.0,63.48,63.787,63.3611,63.579,58881.0
2023-10-20 13:30:00,64.2,64.39,64.2,64.25,46015.0,63.579,63.7672,63.579,63.6285,46015.0
2023-10-20 14:00:00,64.25,64.63,64.19,64.49,75211.0,63.6285,64.0048,63.5691,63.8662,75211.0
2023-10-20 14:30:00,64.49,64.7,64.39,64.54,62588.0,63.8662,64.0742,63.7672,63.9157,62588.0
2023-10-20 15:00:00,64.55,64.57,64.33,64.51,37537.0,63.9256,63.9454,63.7077,63.886,37537.0
2023-10-20 15:30:00,64.5,64.55,64.04,64.04,127406.0,63.8761,63.9256,63.4205,63.4205,127406.0
2023-10-23 09:30:00,63.71,64.12,63.32,64.1,31431.0,63.0937,63.4998,62.7075,63.48,31431.0
2023-10-23 10:00:00,64.09,64.63,64.09,64.4,41751.0,63.4701,64.0048,63.4701,63.7771,41751.0
2023-10-23 10:30:00,64.35,64.43,64.16,64.37,21257.0,63.7275,63.8068,63.5394,63.7473,21257.0
2023-10-23 11:00:00,64.4,64.65,64.16,64.16,65587.0,63.7771,64.0246,63.5394,63.5394,65587.0
2023-10-23 11:30:00,64.19,64.36,63.99,64.08,50619.0,63.5691,63.7374,63.371,63.4602,50619.0
2023-10-23 12:00:00,64.09,64.2,63.99,64.06,32263.0,63.4701,63.579,63.371,63.4403,32263.0
2023-10-23 12:30:00,64.08,64.26,64.04,64.26,34511.0,63.4602,63.6384,63.4205,63.6384,34511.0
2023-10-23 13:00:00,64.24,64.37,63.93,64.06,26743.0,63.6186,63.7473,63.3116,63.4403,26743.0
2023-10-23 13:30:00,64.06,64.11,63.87,63.99,66432.0,63.4403,63.4899,63.2522,63.371,66432.0
2023-10-23 14:00:00,64.01,64.05,63.76,63.97,38284.0,63.3908,63.4304,63.1432,63.3512,38284.0
2023-10-23 14:30:00,64.0,64.04,63.89,63.97,29917.0,63.3809,63.4205,63.272,63.3512,29917.0
2023-10-23 15:00:00,63.98,64.01,63.7,63.73,38716.0,63.3611,63.3908,63.0838,63.1135,38716.0
2023-10-23 15:30:00,63.72,63.84,63.38,63.41,212138.0,63.1036,63.2225,62.7669,62.7966,212138.0
2023-10-24 09:30:00,63.32,64.02,62.59,63.98,191332.0,62.7075,63.4007,61.9846,63.3611,191332.0
2023-10-24 10:00:00,63.98,64.05,63.6,63.86,75783.0,63.3611,63.4304,62.9848,63.2423,75783.0
2023-10-24 10:30:00,63.84,63.89,63.75,63.86,30363.0,63.2225,63.272,63.1333,63.2423,30363.0
2023-10-24 11:00:00,63.83,63.89,63.56,63.63,31138.0,63.2126,63.272,62.9452,63.0145,31138.0
2023-10-24 11:30:00,63.67,63.83,63.66,63.79,12034.0,63.0541,63.2126,63.0442,63.173,12034.0
2023-10-24 12:00:00,63.78,63.83,63.5,63.52,15532.0,63.1631,63.2126,62.8858,62.9056,15532.0
2023-10-24 12:30:00,63.51,63.51,63.31,63.45,7798.0,62.8957,62.8957,62.6976,62.8362,7798.0
2023-10-24 13:00:00,63.47,63.57,63.35,63.38,21326.0,62.8561,62.9551,62.7372,62.7669,21326.0
2023-10-24 13:30:00,63.42,63.61,63.39,63.5,43037.0,62.8065,62.9947,62.7768,62.8858,43037.0
2023-10-24 14:00:00,63.5,63.61,63.36,63.57,113581.0,62.8858,62.9947,62.7471,62.9551,113581.0
2023-10-24 14:30:00,63.53,63.78,63.5,63.69,27278.0,62.9155,63.1631,62.8858,63.0739,27278.0
2023-10-24 15:00:00,63.68,64.0,63.67,63.82,162717.0,63.064,63.3809,63.0541,63.2027,162717.0
2023-10-24 15:30:00,63.82,63.84,63.54,63.62,197783.0,63.2027,63.2225,62.9254,63.0046,197783.0
2023-10-25 09:30:00,62.94,63.29,60.95,61.39,128779.0,62.3312,62.6778,60.3604,60.7962,128779.0
2023-10-25 10:00:00,61.4,61.55,60.9,61.36,53309.0,60.8061,60.9546,60.3109,60.7665,53309.0
2023-10-25 10:30:00,61.36,62.13,61.35,62.04,47883.0,60.7665,61.529,60.7566,61.4399,47883.0
2023-10-25 11:00:00,62.04,62.26,62.0,62.21,53619.0,61.4399,61.6578,61.4003,61.6082,53619.0
2023-10-25 11:30:00,62.2,62.44,62.08,62.11,86003.0,61.5983,61.836,61.4795,61.5092,86003.0
2023-10-25 12:00:00,62.06,62.06,61.73,61.95,35813.0,61.4597,61.4597,61.1329,61.3508,35813.0
2023-10-25 12:30:00,61.95,62.18,61.8,61.86,21907.0,61.3508,61.5785,61.2022,61.2616,21907.0
2023-10-25 13:00:00,61.86,62.04,61.72,61.72,27073.0,61.2616,61.4399,61.123,61.123,27073.0
2023-10-25 13:30:00,61.71,61.8,61.45,61.49,25074.0,61.1131,61.2022,60.8556,60.8952,25074.0
2023-10-25 14:00:00,61.51,61.71,61.36,61.56,24746.0,60.915,61.1131,60.7665,60.9645,24746.0
2023-10-25 14:30:00,61.57,61.64,61.26,61.58,35671.0,60.9744,61.0438,60.6674,60.9843,35671.0
2023-10-25 15:00:00,61.59,61.62,61.4,61.53,55345.0,60.9942,61.0239,60.8061,60.9348,55345.0
2023-10-25 15:30:00,61.56,61.67,61.22,61.25,173524.0,60.9645,61.0735,60.6278,60.6575,173524.0
2023-10-26 09:30:00,61.37,61.64,60.97,60.98,39116.0,60.7764,61.0438,60.3802,60.3901,39116.0
2023-10-26 10:00:00,61.03,61.1,60.67,60.95,36992.0,60.4397,60.509,60.0831,60.3604,36992.0
2023-10-26 10:30:00,60.92,61.76,60.88,61.58,43130.0,60.3307,61.1626,60.2911,60.9843,43130.0
2023-10-26 11:00:00,61.57,62.03,61.57,61.8,35058.0,60.9744,61.43,60.9744,61.2022,35058.0
2023-10-26 11:30:00,61.8,61.96,61.7,61.75,31261.0,61.2022,61.3607,61.1032,61.1527,31261.0
2023-10-26 12:00:00,61.72,61.73,61.47,61.62,36120.0,61.123,61.1329,60.8754,61.0239,36120.0
2023-10-26 12:30:00,61.59,61.62,61.5,61.52,33731.0,60.9942,61.0239,60.9051,60.9249,33731.0
2023-10-26 13:00:00,61.5,61.79,61.45,61.54,48940.0,60.9051,61.1923,60.8556,60.9447,48940.0
2023-10-26 13:30:00,61.5,61.97,61.43,61.97,66535.0,60.9051,61.3706,60.8358,61.3706,66535.0
2023-10-26 14:00:00,61.92,62.2,61.87,61.94,41420.0,61.321,61.5983,61.2715,61.3409,41420.0
2023-10-26 14:30:00,61.94,62.15,61.87,62.15,78704.0,61.3409,61.5488,61.2715,61.5488,78704.0
2023-10-26 15:00:00,62.24,62.25,61.72,61.76,92499.0,61.638,61.6479,61.123,61.1626,92499.0
2023-10-26 15:30:00,61.76,61.8,61.44,61.5,150907.0,61.1626,61.2022,60.8457,60.9051,150907.0
2023-10-27 09:30:00,61.58,61.65,59.82,59.97,35038.0,60.9843,61.0537,59.2414,59.3899,35038.0
2023-10-27 10:00:00,60.09,60.44,59.92,60.24,36795.0,59.5087,59.8554,59.3404,59.6573,36795.0
2023-10-27 10:30:00,60.29,60.48,60.19,60.4,35933.0,59.7068,59.895,59.6078,59.8157,35933.0
2023-10-27 11:00:00,60.36,60.67,60.31,60.42,21361.0,59.7761,60.0831,59.7266,59.8356,21361.0
2023-10-27 11:30:00,60.38,60.38,60.0,60.08,19222.0,59.7959,59.7959,59.4196,59.4988,19222.0
2023-10-27 12:00:00,60.08,60.18,59.96,60.04,17504.0,59.4988,59.5979,59.38,59.4592,17504.0
2023-10-27 12:30:00,60.06,60.08,59.72,59.83,17916.0,59.479,59.4988,59.1423,59.2513,17916.0
2023-10-27 13:00:00,59.85,59.92,59.68,59.68,19642.0,59.2711,59.3404,59.1027,59.1027,19642.0
2023-10-27 13:30:00,59.71,59.85,59.67,59.7,17735.0,59.1324,59.2711,59.0928,59.1225,17735.0
2023-10-27 14:00:00,59.72,59.8,59.51,59.54,21377.0,59.1423,59.2216,58.9344,58.9641,21377.0
2023-10-27 14:30:00,59.51,59.87,59.51,59.61,40359.0,58.9344,59.2909,58.9344,59.0334,40359.0
2023-10-27 15:00:00,59.61,59.71,59.52,59.61,34065.0,59.0334,59.1324,58.9443,59.0334,34065.0
2023-10-27 15:30:00,59.62,59.63,59.34,59.51,131983.0,59.0433,59.0532,58.766,58.9344,131983.0
2023-10-30 09:30:00,59.78,59.87,53.83,54.46,295889.0,59.2017,59.2909,53.3093,53.9332,295889.0
2023-10-30 10:00:00,54.52,55.56,54.15,55.05,190738.0,53.9926,55.0226,53.6262,54.5175,190738.0
2023-10-30 10:30:00,55.13,55.45,54.74,55.02,82319.0,54.5967,54.9136,54.2105,54.4878,82319.0
2023-10-30 11:00:00,55.02,55.03,54.73,54.96,74617.0,54.4878,54.4977,54.2006,54.4284,74617.0
2023-10-30 11:30:00,55.01,56.3,55.0,56.24,81626.0,54.4779,55.7554,54.468,55.696,81626.0
2023-10-30 12:00:00,56.24,56.38,55.94,56.35,58504.0,55.696,55.8346,55.3989,55.8049,58504.0
2023-10-30 12:30:00,56.37,56.43,56.0,56.05,127522.0,55.8247,55.8842,55.4583,55.5078,127522.0
2023-10-30 13:00:00,56.09,56.54,55.95,56.52,105018.0,55.5474,55.9931,55.4088,55.9733,105018.0
2023-10-30 13:30:00,56.52,56.63,56.22,56.35,121352.0,55.9733,56.0822,55.6762,55.8049,121352.0
2023-10-30 14:00:00,56.35,56.84,56.2,56.77,90214.0,55.8049,56.2902,55.6564,56.2209,90214.0
2023-10-30 14:30:00,56.79,57.21,56.56,56.76,99818.0,56.2407,56.6566,56.0129,56.211,99818.0
2023-10-30 15:00:00,56.77,56.9,56.48,56.63,171648.0,56.2209,56.3496,55.9337,56.0822,171648.0
2023-10-30 15:30:00,56.66,56.76,56.41,56.64,429638.0,56.1119,56.211,55.8643,56.0921,429638.0
2023-10-31 09:30:00,57.54,60.63,54.02,54.03,302125.0,56.9834,60.0435,53.4975,53.5074,302125.0
2023-10-31 10:00:00,54.13,56.23,53.25,55.77,380021.0,53.6064,55.6861,52.7349,55.2305,380021.0
2023-10-31 10:30:00,55.78,56.02,55.02,55.37,95294.0,55.2404,55.4781,54.4878,54.8344,95294.0
2023-10-31 11:00:00,55.38,55.87,54.78,55.19,127983.0,54.8443,55.3296,54.2501,54.6561,127983.0
2023-10-31 11:30:00,55.22,55.43,54.75,55.26,219483.0,54.6859,54.8938,54.2204,54.7255,219483.0
2023-10-31 12:00:00,55.23,55.45,54.87,55.09,94647.0,54.6958,54.9136,54.3392,54.5571,94647.0
2023-10-31 12:30:00,55.05,55.05,54.27,54.55,105285.0,54.5175,54.5175,53.745,54.0223,105285.0
2023-10-31 13:00:00,54.63,54.78,54.41,54.69,86668.0,54.1016,54.2501,53.8837,54.161,86668.0
2023-10-31 13:30:00,54.72,54.77,54.03,54.35,241185.0,54.1907,54.2402,53.5074,53.8243,241185.0
2023-10-31 14:00:00,54.36,54.86,54.23,54.47,109432.0,53.8342,54.3293,53.7054,53.9431,109432.0
2023-10-31 14:30:00,54.5,54.75,54.45,54.49,176193.0,53.9728,54.2204,53.9233,53.9629,176193.0
2023-10-31 15:00:00,54.5,54.66,54.26,54.34,146243.0,53.9728,54.1313,53.7351,53.8144,146243.0
2023-10-31 15:30:00,54.35,54.72,54.3,54.62,469248.0,53.8243,54.1907,53.7748,54.0917,469248.0
2023-11-01 09:30:00,54.93,54.93,52.94,53.47,89157.0,54.3987,54.3987,52.4279,52.9528,89157.0
2023-11-01 10:00:00,53.41,53.64,52.69,52.8,109943.0,52.8934,53.1211,52.1803,52.2893,109943.0
2023-11-01 10:30:00,52.84,53.19,52.7,53.02,107183.0,52.3289,52.6755,52.1902,52.5071,107183.0
2023-11-01 11:00:00,53.0,53.01,52.41,52.59,93450.0,52.4873,52.4972,51.903,52.0813,93450.0
2023-11-01 11:30:00,52.64,52.91,52.59,52.65,115497.0,52.1308,52.3982,52.0813,52.1407,115497.0
2023-11-01 12:00:00,52.67,52.8,52.31,52.45,127113.0,52.1605,52.2893,51.804,51.9426,127113.0
2023-11-01 12:30:00,52.48,52.56,52.3,52.45,60319.0,51.9724,52.0516,51.7941,51.9426,60319.0
2023-11-01 13:00:00,52.46,52.46,51.79,52.11,128005.0,51.9526,51.9526,51.289,51.6059,128005.0
2023-11-01 13:30:00,52.13,52.55,52.11,52.18,80617.0,51.6257,52.0417,51.6059,51.6753,80617.0
2023-11-01 14:00:00,52.18,52.54,52.12,52.5,87990.0,51.6753,52.0318,51.6158,51.9922,87990.0
2023-11-01 14:30:00,52.5,52.67,52.11,52.5,106038.0,51.9922,52.1605,51.6059,51.9922,106038.0
2023-11-01 15:00:00,52.51,53.08,52.45,52.76,235440.0,52.0021,52.5666,51.9426,52.2497,235440.0
2023-11-01 15:30:00,52.75,52.95,52.57,52.8,313645.0,52.2397,52.4378,52.0615,52.2893,313645.0
2023-11-02 09:30:00,53.77,54.76,52.99,54.18,130068.0,53.2499,54.2303,52.4774,53.6559,130068.0
2023-11-02 10:00:00,54.23,54.35,53.77,54.15,89687.0,53.7054,53.8243,53.2499,53.6262,89687.0
2023-11-02 10:30:00,54.09,54.21,53.77,54.01,66308.0,53.5668,53.6856,53.2499,53.4876,66308.0
2023-11-02 11:00:00,54.01,54.31,53.93,54.22,67269.0,53.4876,53.7847,53.4083,53.6955,67269.0
2023-11-02 11:30:00,54.22,54.29,54.02,54.27,57098.0,53.6955,53.7649,53.4975,53.745,57098.0
2023-11-02 12:00:00,54.27,54.87,54.21,54.62,72488.0,53.745,54.3392,53.6856,54.0917,72488.0
2023-11-02 12:30:00,54.64,55.6,54.46,55.58,95401.0,54.1115,55.0622,53.9332,55.0424,95401.0
2023-11-02 13:00:00,55.6,55.95,55.52,55.67,57576.0,55.0622,55.4088,54.983,55.1315,57576.0
2023-11-02 13:30:00,55.69,55.73,55.32,55.72,55578.0,55.1513,55.1909,54.7849,55.181,55578.0
2023-11-02 14:00:00,55.66,55.75,55.56,55.73,46808.0,55.1216,55.2107,55.0226,55.1909,46808.0
2023-11-02 14:30:00,55.71,55.77,55.4,55.55,64342.0,55.1711,55.2305,54.8641,55.0127,64342.0
2023-11-02 15:00:00,55.55,55.74,55.49,55.74,81763.0,55.0127,55.2008,54.9532,55.2008,81763.0
2023-11-02 15:30:00,55.73,55.81,55.35,55.41,313430.0,55.1909,55.2701,54.8146,54.874,313430.0
2023-11-03 09:30:00,56.91,58.6,56.36,58.5,114529.0,56.3595,58.0332,55.8148,57.9341,114529.0
2023-11-03 10:00:00,58.2,58.58,58.19,58.49,81730.0,57.637,58.0134,57.6271,57.9242,81730.0
2023-11-03 10:30:00,58.48,58.71,58.2,58.23,105439.0,57.9143,58.1421,57.637,57.6667,105439.0
2023-11-03 11:00:00,58.27,58.6,58.22,58.47,67105.0,57.7064,58.0332,57.6568,57.9044,67105.0
2023-11-03 11:30:00,58.48,59.05,58.47,58.99,73981.0,57.9143,58.4788,57.9044,58.4194,73981.0
2023-11-03 12:00:00,59.0,59.21,58.83,59.04,67982.0,58.4293,58.6373,58.2609,58.4689,67982.0
2023-11-03 12:30:00,59.02,59.15,58.95,59.14,48829.0,58.4491,58.5778,58.3798,58.5679,48829.0
2023-11-03 13:00:00,59.14,59.41,58.74,58.88,84703.0,58.5679,58.8353,58.1718,58.3105,84703.0
2023-11-03 13:30:00,58.87,58.98,58.64,58.85,58342.0,58.3005,58.4095,58.0728,58.2807,58342.0
2023-11-03 14:00:00,58.85,58.97,58.64,58.69,46557.0,58.2807,58.3996,58.0728,58.1223,46557.0
2023-11-03 14:30:00,58.73,58.96,58.65,58.91,65167.0,58.1619,58.3897,58.0827,58.3402,65167.0
2023-11-03 15:00:00,58.92,58.99,58.77,58.96,96898.0,58.3501,58.4194,58.2015,58.3897,96898.0
2023-11-03 15:30:00,58.95,58.95,58.54,58.72,290904.0,58.3798,58.3798,57.9737,58.152,290904.0
2023-11-06 09:30:00,58.72,59.8,57.92,58.55,52156.0,58.152,59.2216,57.3597,57.9836,52156.0
2023-11-06 10:00:00,58.56,58.74,58.36,58.6,53923.0,57.9935,58.1718,57.7955,58.0332,53923.0
2023-11-06 10:30:00,58.6,58.86,58.54,58.73,39833.0,58.0332,58.2906,57.9737,58.1619,39833.0
2023-11-06 11:00:00,58.73,58.93,58.62,58.77,33841.0,58.1619,58.36,58.053,58.2015,33841.0
2023-11-06 11:30:00,58.79,58.8,58.48,58.58,87974.0,58.2213,58.2312,57.9143,58.0134,87974.0
2023-11-06 12:00:00,58.62,58.64,58.08,58.14,36707.0,58.053,58.0728,57.5182,57.5776,36707.0
2023-11-06 12:30:00,58.1,58.42,58.1,58.29,38760.0,57.538,57.8549,57.538,57.7262,38760.0
2023-11-06 13:00:00,58.3,58.3,58.0,58.11,51265.0,57.7361,57.7361,57.439,57.5479,51265.0
2023-11-06 13:30:00,58.08,58.35,58.03,58.2,58355.0,57.5182,57.7856,57.4687,57.637,58355.0
2023-11-06 14:00:00,58.2,58.41,58.2,58.31,91359.0,57.637,57.845,57.637,57.746,91359.0
2023-11-06 14:30:00,58.33,58.57,58.32,58.53,62604.0,57.7658,58.0035,57.7559,57.9638,62604.0
2023-11-06 15:00:00,58.54,58.62,58.43,58.49,90996.0,57.9737,58.053,57.8648,57.9242,90996.0
2023-11-06 15:30:00,58.48,58.74,58.43,58.7,294853.0,57.9143,58.1718,57.8648,58.1322,294853.0
2023-11-07 09:30:00,59.19,59.96,58.48,59.56,120421.0,58.6175,59.38,57.9143,58.9839,120421.0
2023-11-07 10:00:00,59.57,59.9,59.05,59.84,73380.0,58.9938,59.3206,58.4788,59.2612,73380.0
2023-11-07 10:30:00,59.84,60.34,59.84,60.06,156307.0,59.2612,59.7563,59.2612,59.479,156307.0
2023-11-07 11:00:00,60.05,60.17,59.79,60.01,57897.0,59.4691,59.588,59.2116,59.4295,57897.0
2023-11-07 11:30:00,60.04,60.33,60.04,60.23,61781.0,59.4592,59.7464,59.4592,59.6474,61781.0
2023-11-07 12:00:00,60.23,60.24,59.8,59.82,62856.0,59.6474,59.6573,59.2216,59.2414,62856.0
2023-11-07 12:30:00,59.77,60.05,59.67,59.98,53340.0,59.1918,59.4691,59.0928,59.3998,53340.0
2023-11-07 13:00:00,59.95,60.08,59.88,60.05,44524.0,59.3701,59.4988,59.3008,59.4691,44524.0
2023-11-07 13:30:00,60.05,60.08,59.83,59.85,62478.0,59.4691,59.4988,59.2513,59.2711,62478.0
2023-11-07 14:00:00,59.9,60.05,59.86,59.93,70459.0,59.3206,59.4691,59.281,59.3503,70459.0
2023-11-07 14:30:00,59.95,60.0,59.73,59.86,103465.0,59.3701,59.4196,59.1522,59.281,103465.0
2023-11-07 15:00:00,59.87,60.01,59.71,59.98,128029.0,59.2909,59.4295,59.1324,59.3998,128029.0
2023-11-07 15:30:00,59.99,60.0,59.55,59.59,298157.0,59.4097,59.4196,58.974,59.0136,298157.0
2023-11-08 09:30:00,59.94,60.02,59.16,59.69,17347.0,59.3602,59.4394,58.5877,59.1126,17347.0
2023-11-08 10:00:00,59.61,59.61,58.65,58.94,36373.0,59.0334,59.0334,58.0827,58.3699,36373.0
2023-11-08 10:30:00,58.91,58.93,58.25,58.5,72421.0,58.3402,58.36,57.6865,57.9341,72421.0
2023-11-08 11:00:00,58.44,58.51,58.06,58.17,28165.0,57.8747,57.944,57.4984,57.6073,28165.0
2023-11-08 11:30:00,58.16,58.49,58.0,58.34,22047.0,57.5974,57.9242,57.439,57.7757,22047.0
2023-11-08 12:00:00,58.35,58.35,58.02,58.28,25675.0,57.7856,57.7856,57.4588,57.7163,25675.0
2023-11-08 12:30:00,58.28,58.62,58.27,58.52,37610.0,57.7163,58.053,57.7064,57.9539,37610.0
2023-11-08 13:00:00,58.55,58.73,58.46,58.73,31186.0,57.9836,58.1619,57.8945,58.1619,31186.0
2023-11-08 13:30:00,58.69,58.76,58.57,58.73,39216.0,58.1223,58.1916,58.0035,58.1619,39216.0
2023-11-08 14:00:00,58.73,58.74,58.28,58.35,53925.0,58.1619,58.1718,57.7163,57.7856,53925.0
2023-11-08 14:30:00,58.36,58.73,58.31,58.56,29774.0,57.7955,58.1619,57.746,57.9935,29774.0
2023-11-08 15:00:00,58.56,58.61,58.46,58.5,18113.0,57.9935,58.0431,57.8945,57.9341,18113.0
2023-11-08 15:30:00,58.52,58.81,58.45,58.67,110907.0,57.9539,58.2411,57.8846,58.1025,110907.0
2023-11-09 09:30:00,58.77,59.21,58.04,58.35,53773.0,58.2834,58.7198,57.5594,57.8669,53773.0
2023-11-09 10:00:00,58.41,58.65,58.17,58.35,29070.0,57.9264,58.1644,57.6884,57.8669,29070.0
2023-11-09 10:30:00,58.37,58.37,57.88,58.19,20428.0,57.8867,57.8867,57.4008,57.7082,20428.0
2023-11-09 11:00:00,58.17,58.42,58.1,58.27,15081.0,57.6884,57.9363,57.619,57.7875,15081.0
2023-11-09 11:30:00,58.28,58.4,58.12,58.21,13363.0,57.7975,57.9165,57.6388,57.728,13363.0
2023-11-09 12:00:00,58.23,58.34,58.08,58.21,13553.0,57.7479,57.857,57.5991,57.728,13553.0
2023-11-09 12:30:00,58.19,58.42,58.19,58.28,16035.0,57.7082,57.9363,57.7082,57.7975,16035.0
2023-11-09 13:00:00,58.29,58.31,57.91,58.15,28474.0,57.8074,57.8272,57.4305,57.6685,28474.0
2023-11-09 13:30:00,58.11,58.33,57.63,57.69,36779.0,57.6289,57.847,57.1528,57.2123,36779.0
2023-11-09 14:00:00,57.7,57.7,57.37,57.43,38727.0,57.2223,57.2223,56.895,56.9545,38727.0
2023-11-09 14:30:00,57.4,57.45,57.18,57.3,33641.0,56.9247,56.9743,56.7066,56.8256,33641.0
2023-11-09 15:00:00,57.29,57.32,56.9,56.92,35065.0,56.8157,56.8454,56.4289,56.4487,35065.0
2023-11-09 15:30:00,56.94,56.99,56.54,56.87,196554.0,56.4686,56.5181,56.0719,56.3991,196554.0
2023-11-10 09:30:00,56.86,57.23,55.63,56.15,56271.0,56.3892,56.7562,55.1694,55.6851,56271.0
2023-11-10 10:00:00,56.22,56.58,56.04,56.06,19386.0,55.7545,56.1115,55.576,55.5958,19386.0
2023-11-10 10:30:00,56.08,56.2,55.91,56.05,27114.0,55.6157,55.7347,55.4471,55.5859,27114.0
2023-11-10 11:00:00,56.06,56.32,55.87,56.19,27983.0,55.5958,55.8537,55.4074,55.7248,27983.0
2023-11-10 11:30:00,56.19,56.19,55.8,55.86,15599.0,55.7248,55.7248,55.338,55.3975,15599.0
2023-11-10 12:00:00,55.87,56.57,55.87,56.56,36354.0,55.4074,56.1016,55.4074,56.0917,36354.0
2023-11-10 12:30:00,56.56,56.98,56.55,56.9,20766.0,56.0917,56.5082,56.0818,56.4289,20766.0
2023-11-10 13:00:00,56.93,57.26,56.86,57.25,30425.0,56.4586,56.7859,56.3892,56.776,30425.0
2023-11-10 13:30:00,57.24,57.39,57.09,57.17,18180.0,56.7661,56.9148,56.6173,56.6967,18180.0
2023-11-10 14:00:00,57.18,57.67,57.18,57.48,26382.0,56.7066,57.1925,56.7066,57.0041,26382.0
2023-11-10 14:30:00,57.49,57.54,57.41,57.44,17848.0,57.014,57.0636,56.9347,56.9644,17848.0
2023-11-10 15:00:00,57.46,57.62,57.32,57.33,49659.0,56.9842,57.1429,56.8454,56.8553,49659.0
2023-11-10 15:30:00,57.37,57.56,57.35,57.45,118093.0,56.895,57.0834,56.8752,56.9743,118093.0
2023-11-13 09:30:00,57.04,57.37,56.75,57.11,23353.0,56.5677,56.895,56.2801,56.6371,23353.0
2023-11-13 10:00:00,57.11,57.11,56.45,56.92,48746.0,56.6371,56.6371,55.9826,56.4487,48746.0
2023-11-13 10:30:00,57.0,57.08,56.83,57.08,31683.0,56.5281,56.6074,56.3595,56.6074,31683.0
2023-11-13 11:00:00,57.05,57.5,57.05,57.43,41984.0,56.5776,57.0239,56.5776,56.9545,41984.0
2023-11-13 11:30:00,57.4,57.58,57.11,57.45,29435.0,56.9247,57.1033,56.6371,56.9743,29435.0
2023-11-13 12:00:00,57.47,57.49,57.28,57.41,26007.0,56.9942,57.014,56.8057,56.9347,26007.0
2023-11-13 12:30:00,57.38,57.47,57.21,57.31,33654.0,56.9049,56.9942,56.7363,56.8355,33654.0
2023-11-13 13:00:00,57.3,57.4,56.92,56.96,59055.0,56.8256,56.9247,56.4487,56.4884,59055.0
2023-11-13 13:30:00,56.96,57.06,56.7,56.7,35783.0,56.4884,56.5876,56.2305,56.2305,35783.0
2023-11-13 14:00:00,56.73,56.8,56.52,56.67,29166.0,56.2603,56.3297,56.052,56.2008,29166.0
2023-11-13 14:30:00,56.73,56.87,56.64,56.77,33845.0,56.2603,56.3991,56.171,56.3,33845.0
2023-11-13 15:00:00,56.78,57.07,56.77,57.01,53971.0,56.3099,56.5975,56.3,56.538,53971.0
2023-11-13 15:30:00,57.0,57.15,56.76,57.1,143672.0,56.5281,56.6768,56.29,56.6272,143672.0
2023-11-14 09:30:00,59.27,60.44,58.99,60.39,65141.0,58.7793,59.9396,58.5016,59.89,65141.0
2023-11-14 10:00:00,60.39,60.52,59.8,60.21,51771.0,59.89,60.0189,59.3049,59.7115,51771.0
2023-11-14 10:30:00,60.21,60.59,60.15,60.46,22160.0,59.7115,60.0883,59.652,59.9594,22160.0
2023-11-14 11:00:00,60.48,60.67,60.35,60.45,32407.0,59.9792,60.1677,59.8503,59.9495,32407.0
2023-11-14 11:30:00,60.47,60.49,59.86,59.89,22715.0,59.9693,59.9892,59.3644,59.3941,22715.0
2023-11-14 12:00:00,59.93,60.0,59.57,59.58,22110.0,59.4338,59.5032,59.0768,59.0867,22110.0
2023-11-14 12:30:00,59.58,59.87,59.58,59.79,29078.0,59.0867,59.3743,59.0867,59.295,29078.0
2023-11-14 13:00:00,59.77,59.8,59.58,59.78,21146.0,59.2751,59.3049,59.0867,59.285,21146.0
2023-11-14 13:30:00,59.79,60.04,59.76,59.78,29119.0,59.295,59.5429,59.2652,59.285,29119.0
2023-11-14 14:00:00,59.78,59.82,59.54,59.62,26242.0,59.285,59.3247,59.047,59.1264,26242.0
2023-11-14 14:30:00,59.61,60.34,59.59,60.2,48663.0,59.1164,59.8404,59.0966,59.7016,48663.0
2023-11-14 15:00:00,60.2,60.67,60.16,60.46,98248.0,59.7016,60.1677,59.6619,59.9594,98248.0
2023-11-14 15:30:00,60.43,60.6,60.28,60.36,170919.0,59.9297,60.0983,59.7809,59.8602,170919.0
2023-11-15 09:30:00,60.06,61.55,60.04,61.4,39924.0,59.5627,61.0404,59.5429,60.8916,39924.0
2023-11-15 10:00:00,61.39,62.14,61.1,61.94,61987.0,60.8817,61.6255,60.5941,61.4272,61987.0
2023-11-15 10:30:00,62.03,62.41,61.8,61.85,35760.0,61.5164,61.8933,61.2883,61.3379,35760.0
2023-11-15 11:00:00,61.66,61.82,61.17,61.2,27124.0,61.1495,61.3082,60.6635,60.6933,27124.0
2023-11-15 11:30:00,61.2,61.35,60.71,60.75,31322.0,60.6933,60.842,60.2073,60.247,31322.0
2023-11-15 12:00:00,60.78,61.11,60.75,61.08,30890.0,60.2768,60.604,60.247,60.5743,30890.0
2023-11-15 12:30:00,61.11,61.23,61.02,61.14,18237.0,60.604,60.723,60.5148,60.6338,18237.0
2023-11-15 13:00:00,61.12,61.23,60.95,61.18,26372.0,60.6139,60.723,60.4454,60.6734,26372.0
2023-11-15 13:30:00,61.17,61.82,61.14,61.8,49193.0,60.6635,61.3082,60.6338,61.2883,49193.0
2023-11-15 14:00:00,61.8,61.81,61.38,61.48,47162.0,61.2883,61.2982,60.8718,60.971,47162.0
2023-11-15 14:30:00,61.49,61.49,61.23,61.37,35475.0,60.9809,60.9809,60.723,60.8619,35475.0
2023-11-15 15:00:00,61.34,61.38,61.14,61.15,55572.0,60.8321,60.8718,60.6338,60.6437,55572.0
2023-11-15 15:30:00,61.16,61.27,60.87,60.89,172341.0,60.6536,60.7627,60.366,60.3859,172341.0
2023-11-16 09:30:00,60.91,61.49,60.57,60.9,32397.0,60.4057,60.9809,60.0685,60.3958,32397.0
2023-11-16 10:00:00,60.87,61.5,60.87,61.14,103218.0,60.366,60.9908,60.366,60.6338,103218.0
2023-11-16 10:30:00,61.1,61.24,60.81,60.89,51154.0,60.5941,60.733,60.3065,60.3859,51154.0
2023-11-16 11:00:00,60.94,61.08,60.69,60.69,13482.0,60.4354,60.5743,60.1875,60.1875,13482.0
2023-11-16 11:30:00,60.74,60.87,60.59,60.86,22360.0,60.2371,60.366,60.0883,60.3561,22360.0
2023-11-16 12:00:00,60.87,60.97,60.77,60.91,30523.0,60.366,60.4652,60.2668,60.4057,30523.0
2023-11-16 12:30:00,60.91,61.06,60.85,61.04,11996.0,60.4057,60.5544,60.3462,60.5346,11996.0
2023-11-16 13:00:00,61.06,61.06,60.86,60.91,26969.0,60.5544,60.5544,60.3561,60.4057,26969.0
2023-11-16 13:30:00,60.9,60.97,60.83,60.95,38413.0,60.3958,60.4652,60.3263,60.4454,38413.0
2023-11-16 14:00:00,60.95,61.0,60.89,60.98,18877.0,60.4454,60.4949,60.3859,60.4751,18877.0
2023-11-16 14:30:00,60.98,61.11,60.96,61.06,20220.0,60.4751,60.604,60.4553,60.5544,20220.0
2023-11-16 15:00:00,61.06,61.09,60.82,60.83,24351.0,60.5544,60.5842,60.3164,60.3263,24351.0
2023-11-16 15:30:00,60.83,60.95,60.79,60.88,109960.0,60.3263,60.4454,60.2867,60.3759,109960.0
2023-11-17 09:30:00,61.73,62.28,61.13,61.13,96321.0,61.2189,61.7643,60.6239,60.6239,96321.0
2023-11-17 10:00:00,61.15,61.33,60.87,60.95,66489.0,60.6437,60.8222,60.366,60.4454,66489.0
2023-11-17 10:30:00,60.96,61.08,60.78,60.85,50669.0,60.4553,60.5743,60.2768,60.3462,50669.0
2023-11-17 11:00:00,60.89,61.06,60.67,60.71,16578.0,60.3859,60.5544,60.1677,60.2073,16578.0
2023-11-17 11:30:00,60.71,60.76,60.6,60.62,27789.0,60.2073,60.2569,60.0983,60.1181,27789.0
2023-11-17 12:00:00,60.64,60.9,60.53,60.82,45823.0,60.1379,60.3958,60.0288,60.3164,45823.0
2023-11-17 12:30:00,60.82,60.88,60.61,60.69,26056.0,60.3164,60.3759,60.1082,60.1875,26056.0
2023-11-17 13:00:00,60.71,60.97,60.63,60.97,24949.0,60.2073,60.4652,60.128,60.4652,24949.0
2023-11-17 13:30:00,60.96,61.13,60.96,61.12,24373.0,60.4553,60.6239,60.4553,60.6139,24373.0
2023-11-17 14:00:00,61.12,61.26,61.01,61.2,32754.0,60.6139,60.7528,60.5049,60.6933,32754.0
2023-11-17 14:30:00,61.2,61.45,61.1,61.15,51774.0,60.6933,60.9412,60.5941,60.6437,51774.0
2023-11-17 15:00:00,61.13,61.35,60.99,61.11,28749.0,60.6239,60.842,60.485,60.604,28749.0
2023-11-17 15:30:00,61.13,61.13,60.83,61.03,123943.0,60.6239,60.6239,60.3263,60.5247,123943.0
2023-11-20 09:30:00,61.11,62.09,61.11,62.05,36658.0,60.604,61.5759,60.604,61.5362,36658.0
2023-11-20 10:00:00,61.92,62.47,61.86,62.28,54495.0,61.4073,61.9528,61.3478,61.7643,54495.0
2023-11-20 10:30:00,62.29,62.61,62.29,62.49,41659.0,61.7743,62.0916,61.7743,61.9726,41659.0
2023-11-20 11:00:00,62.53,62.62,62.21,62.39,32121.0,62.0123,62.1015,61.6949,61.8734,32121.0
2023-11-20 11:30:00,62.39,62.52,62.3,62.38,62855.0,61.8734,62.0024,61.7842,61.8635,62855.0
2023-11-20 12:00:00,62.36,62.36,62.03,62.12,30436.0,61.8437,61.8437,61.5164,61.6057,30436.0
2023-11-20 12:30:00,62.09,62.34,62.08,62.32,27020.0,61.5759,61.8238,61.566,61.804,27020.0
2023-11-20 13:00:00,62.32,62.67,62.32,62.47,35297.0,61.804,62.1511,61.804,61.9528,35297.0
2023-11-20 13:30:00,62.47,62.86,62.47,62.84,25914.0,61.9528,62.3395,61.9528,62.3197,25914.0
2023-11-20 14:00:00,62.84,62.93,62.59,62.67,40239.0,62.3197,62.409,62.0718,62.1511,40239.0
2023-11-20 14:30:00,62.71,63.03,62.7,63.03,64531.0,62.1908,62.5081,62.1809,62.5081,64531.0
2023-11-20 15:00:00,63.01,63.37,62.98,63.31,177377.0,62.4883,62.8453,62.4585,62.7858,177377.0
2023-11-20 15:30:00,63.31,63.7,63.11,63.63,527696.0,62.7858,63.1726,62.5875,63.1032,527696.0
2023-11-21 09:30:00,64.03,65.2,63.59,64.69,112737.0,63.4999,64.6602,63.0635,64.1544,112737.0
2023-11-21 10:00:00,64.65,64.93,64.37,64.53,126227.0,64.1147,64.3924,63.837,63.9957,126227.0
2023-11-21 10:30:00,64.56,64.56,63.75,64.02,71434.0,64.0255,64.0255,63.2222,63.4899,71434.0
2023-11-21 11:00:00,64.06,64.34,64.0,64.2,73892.0,63.5296,63.8073,63.4701,63.6684,73892.0
2023-11-21 11:30:00,64.19,64.99,64.14,64.98,37512.0,63.6585,64.4519,63.6089,64.442,37512.0
2023-11-21 12:00:00,64.98,65.0,64.48,64.6,60698.0,64.442,64.4618,63.9461,64.0651,60698.0
2023-11-21 12:30:00,64.59,64.79,64.49,64.67,52821.0,64.0552,64.2536,63.956,64.1346,52821.0
2023-11-21 13:00:00,64.67,65.16,64.47,64.81,108124.0,64.1346,64.6205,63.9362,64.2734,108124.0
2023-11-21 13:30:00,64.81,64.98,64.49,64.68,77998.0,64.2734,64.442,63.956,64.1445,77998.0
2023-11-21 14:00:00,64.68,64.69,64.12,64.22,55566.0,64.1445,64.1544,63.5891,63.6883,55566.0
2023-11-21 14:30:00,64.23,64.34,64.15,64.29,38895.0,63.6982,63.8073,63.6189,63.7577,38895.0
2023-11-21 15:00:00,64.29,64.45,64.1,64.43,79823.0,63.7577,63.9164,63.5693,63.8965,79823.0
2023-11-21 15:30:00,64.43,64.43,63.42,63.53,208436.0,63.8965,63.8965,62.8949,63.004,208436.0
2023-11-22 09:30:00,64.21,64.5,63.6,64.41,21441.0,63.6784,63.966,63.0734,63.8767,21441.0
2023-11-22 10:00:00,64.36,64.77,63.97,64.68,45756.0,63.8271,64.2337,63.4403,64.1445,45756.0
2023-11-22 10:30:00,64.75,64.83,64.41,64.48,92188.0,64.2139,64.2932,63.8767,63.9461,92188.0
2023-11-22 11:00:00,64.52,64.55,64.3,64.42,29400.0,63.9858,64.0155,63.7676,63.8866,29400.0
2023-11-22 11:30:00,64.42,64.59,64.32,64.59,14339.0,63.8866,64.0552,63.7875,64.0552,14339.0
2023-11-22 12:00:00,64.59,64.62,64.25,64.26,27574.0,64.0552,64.085,63.718,63.7279,27574.0
2023-11-22 12:30:00,64.23,64.25,64.01,64.12,36215.0,63.6982,63.718,63.48,63.5891,36215.0
2023-11-22 13:00:00,64.1,64.15,63.95,64.14,31113.0,63.5693,63.6189,63.4205,63.6089,31113.0
2023-11-22 13:30:00,64.1,64.36,64.09,64.3,32304.0,63.5693,63.8271,63.5594,63.7676,32304.0
2023-11-22 14:00:00,64.3,64.34,63.71,63.72,31419.0,63.7676,63.8073,63.1825,63.1924,31419.0
2023-11-22 14:30:00,63.74,63.78,63.55,63.68,16400.0,63.2123,63.2519,63.0238,63.1528,16400.0
2023-11-22 15:00:00,63.71,63.91,63.68,63.86,22118.0,63.1825,63.3808,63.1528,63.3313,22118.0
2023-11-22 15:30:00,63.87,63.87,63.54,63.54,91436.0,63.3412,63.3412,63.0139,63.0139,91436.0
2023-11-24 09:30:00,63.17,63.63,63.06,63.63,29169.0,62.647,63.1032,62.5379,63.1032,29169.0
2023-11-24 10:00:00,63.62,63.82,63.55,63.72,23719.0,63.0932,63.2916,63.0238,63.1924,23719.0
2023-11-24 10:30:00,63.69,64.0,63.65,63.87,32337.0,63.1627,63.4701,63.123,63.3412,32337.0
2023-11-24 11:00:00,63.85,63.92,63.66,63.66,11188.0,63.3213,63.3908,63.1329,63.1329,11188.0
2023-11-24 11:30:00,63.68,64.07,63.68,63.98,25447.0,63.1528,63.5395,63.1528,63.4503,25447.0
2023-11-24 12:00:00,63.98,64.25,63.96,64.05,14552.0,63.4503,63.718,63.4304,63.5197,14552.0
2023-11-24 12:30:00,64.05,64.38,63.88,64.0,70296.0,63.5197,63.847,63.3511,63.4701,70296.0
2023-11-27 09:30:00,63.75,63.94,63.05,63.18,21185.0,63.2222,63.4106,62.528,62.6569,21185.0
2023-11-27 10:00:00,63.16,63.61,62.92,63.51,13961.0,62.6371,63.0833,62.399,62.9842,13961.0
2023-11-27 10:30:00,63.51,63.62,63.27,63.33,15166.0,62.9842,63.0932,62.7461,62.8056,15166.0
2023-11-27 11:00:00,63.27,63.27,62.95,62.99,9170.0,62.7461,62.7461,62.4288,62.4685,9170.0
2023-11-27 11:30:00,63.01,63.15,62.83,62.84,19114.0,62.4883,62.6271,62.3098,62.3197,19114.0
2023-11-27 12:00:00,62.81,62.97,62.74,62.74,11783.0,62.29,62.4486,62.2205,62.2205,11783.0
2023-11-27 12:30:00,62.74,62.84,62.59,62.6,24114.0,62.2205,62.3197,62.0718,62.0817,24114.0
2023-11-27 13:00:00,62.6,62.9,62.55,62.65,26955.0,62.0817,62.3792,62.0321,62.1313,26955.0
2023-11-27 13:30:00,62.65,62.81,62.41,62.41,24084.0,62.1313,62.29,61.8933,61.8933,24084.0
2023-11-27 14:00:00,62.44,62.63,62.32,62.38,34834.0,61.923,62.1114,61.804,61.8635,34834.0
2023-11-27 14:30:00,62.38,62.44,62.24,62.35,33002.0,61.8635,61.923,61.7247,61.8338,33002.0
2023-11-27 15:00:00,62.33,62.44,62.25,62.38,23418.0,61.8139,61.923,61.7346,61.8635,23418.0
2023-11-27 15:30:00,62.38,62.4,62.18,62.24,126510.0,61.8635,61.8833,61.6652,61.7247,126510.0
2023-11-28 09:30:00,62.22,62.57,61.23,61.73,48068.0,61.7048,62.0519,60.723,61.2189,48068.0
2023-11-28 10:00:00,61.72,62.04,61.38,62.0,34695.0,61.209,61.5263,60.8718,61.4867,34695.0
2023-11-28 10:30:00,62.04,62.44,62.01,62.22,36940.0,61.5263,61.923,61.4966,61.7048,36940.0
2023-11-28 11:00:00,62.21,62.27,62.09,62.14,11912.0,61.6949,61.7544,61.5759,61.6255,11912.0
2023-11-28 11:30:00,62.15,62.33,61.99,62.05,17011.0,61.6354,61.8139,61.4767,61.5362,17011.0
2023-11-28 12:00:00,62.05,62.1,61.8,61.9,19938.0,61.5362,61.5858,61.2883,61.3875,19938.0
2023-11-28 12:30:00,61.88,61.93,61.73,61.85,15197.0,61.3677,61.4172,61.2189,61.3379,15197.0
2023-11-28 13:00:00,61.82,61.82,61.55,61.55,8921.0,61.3082,61.3082,61.0404,61.0404,8921.0
2023-11-28 13:30:00,61.61,61.72,61.57,61.6,11673.0,61.0999,61.209,61.0602,61.09,11673.0
2023-11-28 14:00:00,61.62,61.82,61.54,61.7,19983.0,61.1098,61.3082,61.0305,61.1891,19983.0
2023-11-28 14:30:00,61.69,61.74,61.59,61.65,29695.0,61.1792,61.2288,61.0801,61.1396,29695.0
2023-11-28 15:00:00,61.64,61.78,61.61,61.64,19478.0,61.1296,61.2685,61.0999,61.1296,19478.0
2023-11-28 15:30:00,61.64,61.78,61.56,61.65,78222.0,61.1296,61.2685,61.0503,61.1396,78222.0
2023-11-29 09:30:00,62.1,63.36,62.1,63.17,36386.0,61.5858,62.8354,61.5858,62.647,36386.0
2023-11-29 10:00:00,63.23,63.42,62.53,62.8,84622.0,62.7065,62.8949,62.0123,62.28,84622.0
2023-11-29 10:30:00,62.8,63.14,62.75,62.99,36190.0,62.28,62.6172,62.2305,62.4685,36190.0
2023-11-29 11:00:00,62.97,63.12,62.54,62.66,48505.0,62.4486,62.5974,62.0222,62.1412,48505.0
2023-11-29 11:30:00,62.64,63.05,62.57,62.98,23426.0,62.1214,62.528,62.0519,62.4585,23426.0
2023-11-29 12:00:00,63.03,63.32,63.03,63.19,15856.0,62.5081,62.7957,62.5081,62.6668,15856.0
2023-11-29 12:30:00,63.2,63.28,63.07,63.28,13036.0,62.6767,62.7561,62.5478,62.7561,13036.0
2023-11-29 13:00:00,63.24,63.3,63.1,63.14,18141.0,62.7164,62.7759,62.5776,62.6172,18141.0
2023-11-29 13:30:00,63.16,63.28,63.01,63.2,85952.0,62.6371,62.7561,62.4883,62.6767,85952.0
2023-11-29 14:00:00,63.2,63.39,63.03,63.22,33891.0,62.6767,62.8652,62.5081,62.6966,33891.0
2023-11-29 14:30:00,63.22,63.27,63.06,63.21,44989.0,62.6966,62.7461,62.5379,62.6866,44989.0
2023-11-29 15:00:00,63.18,63.25,63.08,63.15,43262.0,62.6569,62.7263,62.5577,62.6271,43262.0
2023-11-29 15:30:00,63.12,63.28,63.07,63.12,216777.0,62.5974,62.7561,62.5478,62.5974,216777.0
2023-11-30 09:30:00,63.54,63.96,61.91,62.7,70225.0,63.0139,63.4304,61.3974,62.1809,70225.0
2023-11-30 10:00:00,62.63,63.31,62.55,63.3,88899.0,62.1114,62.7858,62.0321,62.7759,88899.0
2023-11-30 10:30:00,63.31,63.31,62.9,63.27,48398.0,62.7858,62.7858,62.3792,62.7461,48398.0
2023-11-30 11:00:00,63.27,63.47,63.08,63.08,20089.0,62.7461,62.9445,62.5577,62.5577,20089.0
2023-11-30 11:30:00,63.06,63.07,62.8,62.97,54351.0,62.5379,62.5478,62.28,62.4486,54351.0
2023-11-30 12:00:00,62.95,63.03,62.52,62.54,60205.0,62.4288,62.5081,62.0024,62.0222,60205.0
2023-11-30 12:30:00,62.57,62.95,62.55,62.77,33643.0,62.0519,62.4288,62.0321,62.2503,33643.0
2023-11-30 13:00:00,62.77,62.83,62.69,62.71,21825.0,62.2503,62.3098,62.1709,62.1908,21825.0
2023-11-30 13:30:00,62.71,63.01,62.69,62.95,37936.0,62.1908,62.4883,62.1709,62.4288,37936.0
2023-11-30 14:00:00,62.95,63.07,62.82,62.99,30548.0,62.4288,62.5478,62.2999,62.4685,30548.0
2023-11-30 14:30:00,63.02,63.03,62.77,62.91,31819.0,62.4982,62.5081,62.2503,62.3891,31819.0
2023-11-30 15:00:00,62.91,62.91,62.74,62.8,38114.0,62.3891,62.3891,62.2205,62.28,38114.0
2023-11-30 15:30:00,62.8,63.08,62.8,62.9,155748.0,62.28,62.5577,62.28,62.3792,155748.0
2023-12-01 09:30:00,62.62,63.12,62.38,63.06,35899.0,62.1015,62.5974,61.8635,62.5379,35899.0
2023-12-01 10:00:00,63.11,63.48,62.95,63.14,61686.0,62.5875,62.9544,62.4288,62.6172,61686.0
2023-12-01 10:30:00,62.98,63.49,62.93,63.33,35294.0,62.4585,62.9643,62.409,62.8056,35294.0
2023-12-01 11:00:00,63.29,63.77,63.1,63.76,77302.0,62.766,63.242,62.5776,63.2321,77302.0
2023-12-01 11:30:00,63.72,64.43,63.6,64.2,33850.0,63.1924,63.8965,63.0734,63.6684,33850.0
2023-12-01 12:00:00,64.21,64.53,64.2,64.38,20205.0,63.6784,63.9957,63.6684,63.847,20205.0
2023-12-01 12:30:00,64.39,64.62,64.31,64.5,21232.0,63.8569,64.085,63.7775,63.966,21232.0
2023-12-01 13:00:00,64.52,64.63,64.42,64.55,36385.0,63.9858,64.0949,63.8866,64.0155,36385.0
2023-12-01 13:30:00,64.55,64.6,64.27,64.28,17042.0,64.0155,64.0651,63.7379,63.7478,17042.0
2023-12-01 14:00:00,64.25,64.31,63.9,64.13,50046.0,63.718,63.7775,63.3709,63.599,50046.0
2023-12-01 14:30:00,64.13,64.28,64.04,64.21,55188.0,63.599,63.7478,63.5098,63.6784,55188.0
2023-12-01 15:00:00,64.24,64.6,64.2,64.58,43035.0,63.7081,64.0651,63.6684,64.0453,43035.0
2023-12-01 15:30:00,64.6,64.62,64.32,64.58,157535.0,64.0651,64.085,63.7875,64.0453,157535.0
2023-12-04 09:30:00,64.07,65.15,63.72,64.78,121703.0,63.5395,64.6106,63.1924,64.2436,121703.0
2023-12-04 10:00:00,64.78,65.63,64.65,65.46,41483.0,64.2436,65.0866,64.1147,64.918,41483.0
2023-12-04 10:30:00,65.46,65.8,65.14,65.2,48099.0,64.918,65.2552,64.6007,64.6602,48099.0
2023-12-04 11:00:00,65.23,65.61,65.15,65.24,22785.0,64.6899,65.0668,64.6106,64.6998,22785.0
2023-12-04 11:30:00,65.17,65.35,64.96,65.21,14163.0,64.6304,64.8089,64.4222,64.6701,14163.0
2023-12-04 12:00:00,65.23,65.29,65.05,65.09,8981.0,64.6899,64.7494,64.5114,64.5511,8981.0
2023-12-04 12:30:00,65.12,65.53,65.11,65.52,27370.0,64.5808,64.9874,64.5709,64.9775,27370.0
2023-12-04 13:00:00,65.48,65.49,65.25,65.31,30850.0,64.9378,64.9478,64.7098,64.7693,30850.0
2023-12-04 13:30:00,65.31,65.47,65.13,65.14,31687.0,64.7693,64.9279,64.5907,64.6007,31687.0
2023-12-04 14:00:00,65.17,65.3,65.01,65.13,20890.0,64.6304,64.7593,64.4717,64.5907,20890.0
2023-12-04 14:30:00,65.14,65.31,65.14,65.3,26652.0,64.6007,64.7693,64.6007,64.7593,26652.0
2023-12-04 15:00:00,65.34,65.36,65.11,65.26,92774.0,64.799,64.8188,64.5709,64.7197,92774.0
2023-12-04 15:30:00,65.3,65.43,65.19,65.27,134692.0,64.7593,64.8883,64.6502,64.7296,134692.0
2023-12-05 09:30:00,64.88,65.27,64.55,64.76,30238.0,64.3428,64.7296,64.0155,64.2238,30238.0
2023-12-05 10:00:00,64.81,65.19,64.32,64.56,32701.0,64.2734,64.6502,63.7875,64.0255,32701.0
2023-12-05 10:30:00,64.53,64.57,64.37,64.55,22140.0,63.9957,64.0354,63.837,64.0155,22140.0
2023-12-05 11:00:00,64.56,64.59,64.22,64.5,43142.0,64.0255,64.0552,63.6883,63.966,43142.0
2023-12-05 11:30:00,64.49,64.6,64.35,64.38,28772.0,63.956,64.0651,63.8172,63.847,28772.0
2023-12-05 12:00:00,64.38,64.42,64.06,64.1,39564.0,63.847,63.8866,63.5296,63.5693,39564.0
2023-12-05 12:30:00,64.14,64.19,63.52,64.06,38133.0,63.6089,63.6585,62.9941,63.5296,38133.0
2023-12-05 13:00:00,63.99,64.06,63.86,63.99,20630.0,63.4602,63.5296,63.3313,63.4602,20630.0
2023-12-05 13:30:00,64.02,64.09,63.91,64.08,21346.0,63.4899,63.5594,63.3808,63.5494,21346.0
2023-12-05 14:00:00,64.11,64.32,64.11,64.19,15983.0,63.5792,63.7875,63.5792,63.6585,15983.0
2023-12-05 14:30:00,64.19,64.32,64.1,64.22,20450.0,63.6585,63.7875,63.5693,63.6883,20450.0
2023-12-05 15:00:00,64.19,64.35,63.98,64.31,43070.0,63.6585,63.8172,63.4503,63.7775,43070.0
2023-12-05 15:30:00,64.3,64.39,64.16,64.34,140096.0,63.7676,63.8569,63.6288,63.8073,140096.0
2023-12-06 09:30:00,65.07,65.35,64.82,65.14,38574.0,64.5312,64.8089,64.2833,64.6007,38574.0
2023-12-06 10:00:00,65.14,65.65,65.14,65.54,23907.0,64.6007,65.1064,64.6007,64.9973,23907.0
2023-12-06 10:30:00,65.62,66.02,65.59,65.78,47939.0,65.0767,65.4734,65.0469,65.2354,47939.0
2023-12-06 11:00:00,65.77,66.44,65.76,66.05,40752.0,65.2254,65.8899,65.2155,65.5031,40752.0
2023-12-06 11:30:00,66.03,66.14,65.99,66.11,24747.0,65.4833,65.5924,65.4436,65.5626,24747.0
2023-12-06 12:00:00,66.08,66.08,65.8,65.92,38661.0,65.5329,65.5329,65.2552,65.3742,38661.0
2023-12-06 12:30:00,65.92,66.05,65.83,65.94,54378.0,65.3742,65.5031,65.2849,65.394,54378.0
2023-12-06 13:00:00,65.96,66.13,65.96,66.09,29193.0,65.4139,65.5825,65.4139,65.5428,29193.0
2023-12-06 13:30:00,66.05,66.3,65.96,66.18,26008.0,65.5031,65.7511,65.4139,65.6321,26008.0
2023-12-06 14:00:00,66.21,66.35,66.01,66.09,17852.0,65.6618,65.8006,65.4635,65.5428,17852.0
2023-12-06 14:30:00,66.07,66.26,65.98,66.03,18387.0,65.523,65.7114,65.4337,65.4833,18387.0
2023-12-06 15:00:00,66.03,66.18,65.87,65.88,36164.0,65.4833,65.6321,65.3246,65.3345,36164.0
2023-12-06 15:30:00,65.87,66.2,65.86,66.01,188752.0,65.3246,65.6519,65.3147,65.4635,188752.0
2023-12-07 09:30:00,66.25,66.96,66.05,66.84,42176.0,65.7015,66.4056,65.5031,66.2866,42176.0
2023-12-07 10:00:00,66.92,67.4,66.62,67.4,38678.0,66.3659,66.8419,66.0684,66.8419,38678.0
2023-12-07 10:30:00,67.37,67.55,67.13,67.41,29476.0,66.8122,66.9907,66.5742,66.8519,29476.0
2023-12-07 11:00:00,67.42,67.46,67.01,67.26,23560.0,66.8618,66.9015,66.4552,66.7031,23560.0
2023-12-07 11:30:00,67.23,67.43,67.17,67.37,15056.0,66.6734,66.8717,66.6139,66.8122,15056.0
2023-12-07 12:00:00,67.38,67.58,67.3,67.56,19373.0,66.8221,67.0205,66.7428,67.0006,19373.0
2023-12-07 12:30:00,67.53,67.84,67.47,67.64,31048.0,66.9709,67.2783,66.9114,67.08,31048.0
2023-12-07 13:00:00,67.68,67.89,67.6,67.71,30089.0,67.1196,67.3279,67.0403,67.1494,30089.0
2023-12-07 13:30:00,67.72,67.84,67.62,67.76,15199.0,67.1593,67.2783,67.0601,67.199,15199.0
2023-12-07 14:00:00,67.77,67.85,67.62,67.85,21886.0,67.2089,67.2882,67.0601,67.2882,21886.0
2023-12-07 14:30:00,67.85,67.98,67.68,67.7,24977.0,67.2882,67.4171,67.1196,67.1395,24977.0
2023-12-07 15:00:00,67.72,67.97,67.7,67.97,33986.0,67.1593,67.4072,67.1395,67.4072,33986.0
2023-12-07 15:30:00,67.95,68.13,67.85,68.02,211800.0,67.3874,67.5659,67.2882,67.4568,211800.0
2023-12-08 09:30:00,68.05,69.05,67.79,69.02,52654.0,67.4866,68.4783,67.2287,68.4485,52654.0
2023-12-08 10:00:00,69.07,69.49,68.88,69.36,90290.0,68.4981,68.9146,68.3097,68.7857,90290.0
2023-12-08 10:30:00,69.36,69.49,68.76,69.06,90421.0,68.7857,68.9146,68.1907,68.4882,90421.0
2023-12-08 11:00:00,69.06,69.06,67.89,68.05,77277.0,68.4882,68.4882,67.3279,67.4866,77277.0
2023-12-08 11:30:00,68.09,68.27,67.71,68.03,63047.0,67.5262,67.7047,67.1494,67.4667,63047.0
2023-12-08 12:00:00,68.11,68.15,67.83,67.95,26920.0,67.5461,67.5857,67.2684,67.3874,26920.0
2023-12-08 12:30:00,67.95,68.01,67.79,67.81,18051.0,67.3874,67.4469,67.2287,67.2486,18051.0
2023-12-08 13:00:00,67.85,68.07,67.83,68.0,21367.0,67.2882,67.5064,67.2684,67.437,21367.0
2023-12-08 13:30:00,67.96,68.25,67.77,68.25,23252.0,67.3973,67.6849,67.2089,67.6849,23252.0
2023-12-08 14:00:00,68.23,68.47,68.15,68.39,20098.0,67.6651,67.9031,67.5857,67.8238,20098.0
2023-12-08 14:30:00,68.38,68.44,68.28,68.34,21903.0,67.8138,67.8733,67.7147,67.7742,21903.0
2023-12-08 15:00:00,68.34,68.53,68.23,68.44,32759.0,67.7742,67.9626,67.6651,67.8733,32759.0
2023-12-08 15:30:00,68.45,68.52,68.23,68.34,170305.0,67.8833,67.9527,67.6651,67.7742,170305.0
2023-12-11 09:30:00,68.61,69.25,68.52,69.02,39189.0,68.0419,68.6766,67.9527,68.4485,39189.0
2023-12-11 10:00:00,69.0,69.0,68.31,68.59,53427.0,68.4287,68.4287,67.7444,68.0221,53427.0
2023-12-11 10:30:00,68.56,69.17,68.48,69.12,36727.0,67.9923,68.5973,67.913,68.5477,36727.0
2023-12-11 11:00:00,69.13,69.3,69.04,69.3,42499.0,68.5576,68.7262,68.4684,68.7262,42499.0
2023-12-11 11:30:00,69.31,69.34,68.96,69.09,26416.0,68.7361,68.7659,68.389,68.518,26416.0
2023-12-11 12:00:00,69.06,69.06,68.75,68.84,39900.0,68.4882,68.4882,68.1808,68.27,39900.0
2023-12-11 12:30:00,68.79,69.06,68.79,68.91,67791.0,68.2204,68.4882,68.2204,68.3394,67791.0
2023-12-11 13:00:00,68.89,69.03,68.77,69.03,23969.0,68.3196,68.4585,68.2006,68.4585,23969.0
2023-12-11 13:30:00,69.03,69.14,68.96,69.04,17738.0,68.4585,68.5675,68.389,68.4684,17738.0
2023-12-11 14:00:00,69.04,69.15,69.0,69.14,29094.0,68.4684,68.5775,68.4287,68.5675,29094.0
2023-12-11 14:30:00,69.14,69.24,69.03,69.09,49236.0,68.5675,68.6667,68.4585,68.518,49236.0
2023-12-11 15:00:00,69.09,69.22,68.99,69.0,69611.0,68.518,68.6469,68.4188,68.4287,69611.0
2023-12-11 15:30:00,69.0,69.08,68.89,69.01,138650.0,68.4287,68.508,68.3196,68.4386,138650.0
2023-12-12 09:30:00,69.09,69.1,68.46,68.59,24351.0,68.518,68.5279,67.8932,68.0221,24351.0
2023-12-12 10:00:00,68.59,68.64,68.39,68.61,27514.0,68.0221,68.0717,67.8238,68.0419,27514.0
2023-12-12 10:30:00,68.63,69.15,68.59,69.15,25380.0,68.0618,68.5775,68.0221,68.5775,25380.0
2023-12-12 11:00:00,69.17,69.42,69.15,69.35,71710.0,68.5973,68.8452,68.5775,68.7758,71710.0
2023-12-12 11:30:00,69.33,69.68,69.31,69.67,46016.0,68.756,69.1031,68.7361,69.0932,46016.0
2023-12-12 12:00:00,69.66,70.13,69.64,69.97,32530.0,69.0832,69.5493,69.0634,69.3907,32530.0
2023-12-12 12:30:00,69.93,70.09,69.86,69.91,30512.0,69.351,69.5097,69.2816,69.3312,30512.0
2023-12-12 13:00:00,69.92,70.14,69.89,69.97,353441.0,69.3411,69.5593,69.3113,69.3907,353441.0
2023-12-12 13:30:00,69.95,70.01,69.23,69.59,60825.0,69.3708,69.4303,68.6568,69.0138,60825.0
2023-12-12 14:00:00,69.59,69.85,69.54,69.54,101303.0,69.0138,69.2717,68.9642,68.9642,101303.0
2023-12-12 14:30:00,69.56,69.6,69.12,69.25,335286.0,68.9841,69.0237,68.5477,68.6766,335286.0
2023-12-12 15:00:00,69.25,69.58,69.19,69.54,51041.0,68.6766,69.0039,68.6171,68.9642,51041.0
2023-12-12 15:30:00,69.51,69.52,69.13,69.24,126613.0,68.9345,68.9444,68.5576,68.6667,126613.0
2023-12-13 09:30:00,69.24,69.52,68.91,69.43,80449.0,68.6667,68.9444,68.3394,68.8551,80449.0
2023-12-13 10:00:00,69.43,70.19,69.31,70.07,47671.0,68.8551,69.6088,68.7361,69.4898,47671.0
2023-12-13 10:30:00,70.1,70.63,69.88,70.51,31769.0,69.5196,70.0452,69.3014,69.9262,31769.0
2023-12-13 11:00:00,70.57,70.73,70.32,70.58,25723.0,69.9857,70.1444,69.7378,69.9956,25723.0
2023-12-13 11:30:00,70.61,70.62,70.17,70.17,49377.0,70.0254,70.0353,69.589,69.589,49377.0
2023-12-13 12:00:00,70.23,70.23,69.85,70.01,25029.0,69.6485,69.6485,69.2717,69.4303,25029.0
2023-12-13 12:30:00,69.99,70.2,69.94,70.09,17859.0,69.4105,69.6188,69.3609,69.5097,17859.0
2023-12-13 13:00:00,70.09,70.25,70.07,70.2,17158.0,69.5097,69.6684,69.4898,69.6188,17158.0
2023-12-13 13:30:00,70.2,70.25,70.01,70.17,13376.0,69.6188,69.6684,69.4303,69.589,13376.0
2023-12-13 14:00:00,70.16,72.06,70.16,72.06,90250.0,69.5791,71.4634,69.5791,71.4634,90250.0
2023-12-13 14:30:00,72.02,73.24,71.82,73.22,52085.0,71.4237,72.6336,71.2254,72.6138,52085.0
2023-12-13 15:00:00,73.26,73.7,73.2,73.63,63422.0,72.6534,73.0898,72.5939,73.0204,63422.0
2023-12-13 15:30:00,73.62,74.19,73.6,74.04,255818.0,73.0105,73.5757,72.9906,73.427,255818.0
2023-12-14 09:30:00,75.67,76.7,74.19,75.74,99080.0,75.0435,76.0649,73.5757,75.1129,99080.0
2023-12-14 10:00:00,75.94,76.14,75.46,76.12,136416.0,75.3112,75.5096,74.8352,75.4898,136416.0
2023-12-14 10:30:00,76.09,76.3,75.4,75.81,98840.0,75.46,75.6683,74.7757,75.1823,98840.0
2023-12-14 11:00:00,75.72,76.08,75.55,76.0,64495.0,75.0931,75.4501,74.9245,75.3707,64495.0
2023-12-14 11:30:00,76.01,76.74,75.99,76.73,27947.0,75.3807,76.1046,75.3608,76.0947,27947.0
2023-12-14 12:00:00,76.72,76.77,76.34,76.58,369428.0,76.0848,76.1344,75.7079,75.9459,369428.0
2023-12-14 12:30:00,76.58,76.66,75.82,75.82,65174.0,75.9459,76.0253,75.1922,75.1922,65174.0
2023-12-14 13:00:00,75.84,75.89,75.08,75.1,128465.0,75.2121,75.2617,74.4584,74.4782,128465.0
2023-12-14 13:30:00,75.14,75.14,74.42,74.65,91426.0,74.5179,74.5179,73.8038,74.0319,91426.0
2023-12-14 14:00:00,74.7,74.99,74.59,74.8,50748.0,74.0815,74.3691,73.9724,74.1807,50748.0
2023-12-14 14:30:00,74.8,74.8,74.51,74.74,104527.0,74.1807,74.1807,73.8931,74.1212,104527.0
2023-12-14 15:00:00,74.76,74.93,74.5,74.63,97515.0,74.141,74.3096,73.8832,74.0121,97515.0
2023-12-14 15:30:00,74.63,75.1,74.5,75.05,308846.0,74.0121,74.4782,73.8832,74.4286,308846.0
2023-12-15 09:30:00,75.25,75.63,73.83,75.23,203569.0,74.627,75.0038,73.2187,74.6071,203569.0
2023-12-15 10:00:00,75.3,75.73,75.07,75.73,137244.0,74.6765,75.103,74.4484,75.103,137244.0
2023-12-15 10:30:00,75.6,76.17,75.42,76.11,117489.0,74.9741,75.5393,74.7955,75.4798,117489.0
2023-12-15 11:00:00,76.1,76.1,75.53,75.62,35238.0,75.4699,75.4699,74.9046,74.9939,35238.0
2023-12-15 11:30:00,75.64,76.02,75.48,75.94,40127.0,75.0137,75.3906,74.855,75.3112,40127.0
2023-12-15 12:00:00,76.02,76.06,75.54,75.74,91186.0,75.3906,75.4302,74.9146,75.1129,91186.0
2023-12-15 12:30:00,75.74,75.8,75.55,75.55,24739.0,75.1129,75.1724,74.9245,74.9245,24739.0
2023-12-15 13:00:00,75.59,76.08,75.38,76.07,47214.0,74.9641,75.4501,74.7559,75.4402,47214.0
2023-12-15 13:30:00,76.05,76.05,75.7,75.86,62159.0,75.4203,75.4203,75.0732,75.2319,62159.0
2023-12-15 14:00:00,75.82,76.0,75.65,75.66,54151.0,75.1922,75.3707,75.0236,75.0336,54151.0
2023-12-15 14:30:00,75.69,76.12,75.67,76.05,126301.0,75.0633,75.4898,75.0435,75.4203,126301.0
2023-12-15 15:00:00,76.05,76.4,75.96,76.35,85050.0,75.4203,75.7674,75.3311,75.7178,85050.0
2023-12-15 15:30:00,76.38,76.44,75.93,76.0,267697.0,75.7476,75.8071,75.3013,75.3707,267697.0
2023-12-18 09:30:00,76.48,76.8,75.45,75.78,47287.0,75.8468,76.1641,74.8253,75.1526,47287.0
2023-12-18 10:00:00,75.84,76.08,75.64,75.72,25618.0,75.2121,75.4501,75.0137,75.0931,25618.0
2023-12-18 10:30:00,75.7,75.88,75.46,75.54,33513.0,75.0732,75.2517,74.8352,74.9146,33513.0
2023-12-18 11:00:00,75.53,75.83,75.49,75.63,32706.0,74.9046,75.2022,74.865,75.0038,32706.0
2023-12-18 11:30:00,75.69,75.93,75.48,75.92,15034.0,75.0633,75.3013,74.855,75.2914,15034.0
2023-12-18 12:00:00,75.92,76.22,75.87,76.0,86397.0,75.2914,75.5889,75.2418,75.3707,86397.0
2023-12-18 12:30:00,76.05,76.07,75.74,75.89,48503.0,75.4203,75.4402,75.1129,75.2617,48503.0
2023-12-18 13:00:00,75.84,75.87,75.64,75.76,82402.0,75.2121,75.2418,75.0137,75.1327,82402.0
2023-12-18 13:30:00,75.69,75.79,75.64,75.7,47822.0,75.0633,75.1625,75.0137,75.0732,47822.0
2023-12-18 14:00:00,75.72,75.83,75.63,75.76,36733.0,75.0931,75.2022,75.0038,75.1327,36733.0
2023-12-18 14:30:00,75.76,75.91,75.73,75.78,29151.0,75.1327,75.2815,75.103,75.1526,29151.0
2023-12-18 15:00:00,75.77,75.83,75.65,75.71,42420.0,75.1426,75.2022,75.0236,75.0831,42420.0
2023-12-18 15:30:00,75.71,76.31,75.7,76.02,136061.0,75.0831,75.6782,75.0732,75.3906,136061.0
2023-12-19 09:30:00,76.8,77.27,76.27,77.14,12157.0,76.1641,76.6302,75.6385,76.5013,12157.0
2023-12-19 10:00:00,77.0,77.04,76.82,76.84,9087.0,76.3625,76.4021,76.184,76.2038,9087.0
2023-12-19 10:30:00,76.86,77.35,76.82,77.15,26720.0,76.2236,76.7096,76.184,76.5112,26720.0
2023-12-19 11:00:00,77.05,77.31,76.96,77.19,19860.0,76.4121,76.6699,76.3228,76.5509,19860.0
2023-12-19 11:30:00,77.12,77.17,76.73,76.74,16980.0,76.4815,76.5311,76.0947,76.1046,16980.0
2023-12-19 12:00:00,76.82,76.92,76.7,76.87,14796.0,76.184,76.2831,76.0649,76.2335,14796.0
2023-12-19 12:30:00,76.9,77.08,76.88,77.05,13891.0,76.2633,76.4418,76.2435,76.4121,13891.0
2023-12-19 13:00:00,77.07,77.14,76.93,77.0,12699.0,76.4319,76.5013,76.293,76.3625,12699.0
2023-12-19 13:30:00,77.04,77.25,77.0,77.15,9890.0,76.4021,76.6104,76.3625,76.5112,9890.0
2023-12-19 14:00:00,77.11,77.12,76.9,76.97,12737.0,76.4716,76.4815,76.2633,76.3327,12737.0
2023-12-19 14:30:00,76.98,77.2,76.89,77.12,19200.0,76.3426,76.5608,76.2534,76.4815,19200.0
2023-12-19 15:00:00,77.14,77.29,77.14,77.29,15543.0,76.5013,76.6501,76.5013,76.6501,15543.0
2023-12-19 15:30:00,77.3,77.65,77.18,77.42,81505.0,76.66,77.0071,76.541,76.779,81505.0
2023-12-20 09:30:00,77.42,77.68,77.06,77.14,21228.0,76.779,77.0368,76.422,76.5013,21228.0
2023-12-20 10:00:00,77.15,77.56,77.12,77.45,33994.0,76.5112,76.9178,76.4815,76.8087,33994.0
2023-12-20 10:30:00,77.52,77.94,77.5,77.66,14955.0,76.8782,77.2947,76.8583,77.017,14955.0
2023-12-20 11:00:00,77.66,77.68,77.19,77.25,11378.0,77.017,77.0368,76.5509,76.6104,11378.0
2023-12-20 11:30:00,77.2,77.47,77.17,77.41,11223.0,76.5608,76.8286,76.5311,76.7691,11223.0
2023-12-20 12:00:00,77.41,77.63,77.25,77.5,6490.0,76.7691,76.9872,76.6104,76.8583,6490.0
2023-12-20 12:30:00,77.44,77.48,77.18,77.46,9036.0,76.7988,76.8385,76.541,76.8187,9036.0
2023-12-20 13:00:00,77.43,77.48,77.32,77.4,17720.0,76.7889,76.8385,76.6798,76.7592,17720.0
2023-12-20 13:30:00,77.41,77.68,77.41,77.65,9473.0,76.7691,77.0368,76.7691,77.0071,9473.0
2023-12-20 14:00:00,77.6,77.67,77.37,77.57,11116.0,76.9575,77.0269,76.7294,76.9277,11116.0
2023-12-20 14:30:00,77.54,77.58,76.63,76.63,15714.0,76.898,76.9377,75.9955,75.9955,15714.0
2023-12-20 15:00:00,76.6,76.79,76.09,76.13,22004.0,75.9658,76.1542,75.46,75.4997,22004.0
2023-12-20 15:30:00,76.16,76.29,75.81,75.85,54608.0,75.5294,75.6583,75.1823,75.222,54608.0
2023-12-21 09:30:00,76.78,77.52,76.47,77.29,28211.0,76.1443,76.8782,75.8369,76.6501,28211.0
2023-12-21 10:00:00,77.28,78.28,77.26,77.81,22941.0,76.6401,77.6319,76.6203,77.1658,22941.0
2023-12-21 10:30:00,77.81,78.11,77.52,77.77,47948.0,77.1658,77.4633,76.8782,77.1261,47948.0
2023-12-21 11:00:00,77.77,77.86,77.58,77.81,46179.0,77.1261,77.2153,76.9377,77.1658,46179.0
2023-12-21 11:30:00,77.83,77.83,77.2,77.2,17197.0,77.1856,77.1856,76.5608,76.5608,17197.0
2023-12-21 12:00:00,77.16,77.34,76.95,76.96,21112.0,76.5211,76.6996,76.3129,76.3228,21112.0
2023-12-21 12:30:00,77.01,77.23,76.74,76.9,29329.0,76.3724,76.5906,76.1046,76.2633,29329.0
2023-12-21 13:00:00,76.96,77.5,76.9,77.3,46245.0,76.3228,76.8583,76.2633,76.66,46245.0
2023-12-21 13:30:00,77.34,77.72,77.23,77.64,22336.0,76.6996,77.0765,76.5906,76.9972,22336.0
2023-12-21 14:00:00,77.64,77.64,77.38,77.41,28283.0,76.9972,76.9972,76.7393,76.7691,28283.0
2023-12-21 14:30:00,77.44,77.51,77.27,77.37,23073.0,76.7988,76.8682,76.6302,76.7294,23073.0
2023-12-21 15:00:00,77.37,77.67,77.29,77.64,27339.0,76.7294,77.0269,76.6501,76.9972,27339.0
2023-12-21 15:30:00,77.68,77.91,77.6,77.73,118596.0,77.0368,77.2649,76.9575,77.0864,118596.0
2023-12-22 09:30:00,78.38,78.64,78.03,78.08,15728.0,77.731,77.9889,77.3839,77.4335,15728.0
2023-12-22 10:00:00,78.08,78.16,77.75,77.94,15628.0,77.4335,77.5129,77.1063,77.2947,15628.0
2023-12-22 10:30:00,77.93,77.93,77.55,77.63,17859.0,77.2848,77.2848,76.9079,76.9872,17859.0
2023-12-22 11:00:00,77.59,77.75,77.48,77.68,15309.0,76.9476,77.1063,76.8385,77.0368,15309.0
2023-12-22 11:30:00,77.68,77.68,77.52,77.53,11224.0,77.0368,77.0368,76.8782,76.8881,11224.0
2023-12-22 12:00:00,77.54,77.63,77.28,77.59,18579.0,76.898,76.9872,76.6401,76.9476,18579.0
2023-12-22 12:30:00,77.55,77.64,77.45,77.59,17891.0,76.9079,76.9972,76.8087,76.9476,17891.0
2023-12-22 13:00:00,77.56,77.75,77.5,77.7,9296.0,76.9178,77.1063,76.8583,77.0567,9296.0
2023-12-22 13:30:00,77.7,77.72,77.57,77.59,8466.0,77.0567,77.0765,76.9277,76.9476,8466.0
2023-12-22 14:00:00,77.57,77.57,77.18,77.19,15933.0,76.9277,76.9277,76.541,76.5509,15933.0
2023-12-22 14:30:00,77.19,77.59,77.06,77.59,13772.0,76.5509,76.9476,76.422,76.9476,13772.0
2023-12-22 15:00:00,77.61,77.72,77.35,77.54,16406.0,76.9674,77.0765,76.7096,76.898,16406.0
2023-12-22 15:30:00,77.53,77.57,77.4,77.55,75218.0,76.8881,76.9277,76.7592,76.9079,75218.0
2023-12-26 09:30:00,77.66,77.77,77.08,77.41,13755.0,77.017,77.1261,76.4418,76.7691,13755.0
2023-12-26 10:00:00,77.55,77.64,77.31,77.31,8905.0,76.9079,76.9972,76.6699,76.6699,8905.0
2023-12-26 10:30:00,77.36,77.4,77.25,77.4,11329.0,76.7195,76.7592,76.6104,76.7592,11329.0
2023-12-26 11:00:00,77.37,77.43,77.3,77.37,6820.0,76.7294,76.7889,76.66,76.7294,6820.0
2023-12-26 11:30:00,77.41,77.5,77.28,77.43,14322.0,76.7691,76.8583,76.6401,76.7889,14322.0
2023-12-26 12:00:00,77.41,77.71,77.36,77.52,12988.0,76.7691,77.0666,76.7195,76.8782,12988.0
2023-12-26 12:30:00,77.56,77.58,77.44,77.56,8873.0,76.9178,76.9377,76.7988,76.9178,8873.0
2023-12-26 13:00:00,77.56,77.76,77.54,77.66,6784.0,76.9178,77.1162,76.898,77.017,6784.0
2023-12-26 13:30:00,77.67,77.75,77.58,77.58,5998.0,77.0269,77.1063,76.9377,76.9377,5998.0
2023-12-26 14:00:00,77.6,77.75,77.5,77.63,15610.0,76.9575,77.1063,76.8583,76.9872,15610.0
2023-12-26 14:30:00,77.64,77.91,77.63,77.89,14630.0,76.9972,77.2649,76.9872,77.2451,14630.0
2023-12-26 15:00:00,77.9,78.17,77.87,78.15,11172.0,77.255,77.5228,77.2253,77.5029,11172.0
2023-12-26 15:30:00,78.13,78.2,77.92,77.95,52624.0,77.4831,77.5525,77.2748,77.3046,52624.0
2023-12-27 09:30:00,77.6,78.18,77.6,78.18,25961.0,76.9575,77.5327,76.9575,77.5327,25961.0
2023-12-27 10:00:00,78.3,78.5,78.0,78.05,12111.0,77.6517,77.85,77.3542,77.4038,12111.0
2023-12-27 10:30:00,78.06,78.07,77.62,77.7,23492.0,77.4137,77.4236,76.9773,77.0567,23492.0
2023-12-27 11:00:00,77.75,78.04,77.73,78.01,10431.0,77.1063,77.3939,77.0864,77.3641,10431.0
2023-12-27 11:30:00,78.02,78.22,77.99,78.1,8837.0,77.374,77.5724,77.3443,77.4534,8837.0
2023-12-27 12:00:00,78.11,78.39,78.08,78.18,10826.0,77.4633,77.741,77.4335,77.5327,10826.0
2023-12-27 12:30:00,78.24,78.28,78.03,78.07,8277.0,77.5922,77.6319,77.3839,77.4236,8277.0
2023-12-27 13:00:00,78.07,78.37,78.07,78.07,7836.0,77.4236,77.7211,77.4236,77.4236,7836.0
2023-12-27 13:30:00,78.09,78.11,77.95,77.95,9639.0,77.4434,77.4633,77.3046,77.3046,9639.0
2023-12-27 14:00:00,77.9,77.98,77.73,77.91,11100.0,77.255,77.3344,77.0864,77.2649,11100.0
2023-12-27 14:30:00,77.91,77.95,77.7,77.84,15500.0,77.2649,77.3046,77.0567,77.1955,15500.0
2023-12-27 15:00:00,77.85,78.06,77.71,77.93,15663.0,77.2054,77.4137,77.0666,77.2848,15663.0
2023-12-27 15:30:00,77.89,78.21,77.88,78.2,42611.0,77.2451,77.5624,77.2352,77.5525,42611.0
2023-12-28 09:30:00,78.31,78.61,78.06,78.61,10606.0,77.6616,77.9591,77.4137,77.9591,10606.0
2023-12-28 10:00:00,78.62,78.74,78.41,78.59,5600.0,77.9691,78.0881,77.7608,77.9393,5600.0
2023-12-28 10:30:00,78.63,78.68,78.31,78.31,13899.0,77.979,78.0286,77.6616,77.6616,13899.0
2023-12-28 11:00:00,78.27,78.5,78.25,78.42,6723.0,77.6219,77.85,77.6021,77.7707,6723.0
2023-12-28 11:30:00,78.42,78.51,78.27,78.38,5273.0,77.7707,77.86,77.6219,77.731,5273.0
2023-12-28 12:00:00,78.31,78.51,78.31,78.39,14748.0,77.6616,77.86,77.6616,77.741,14748.0
2023-12-28 12:30:00,78.4,78.54,78.32,78.51,12765.0,77.7509,77.8897,77.6715,77.86,12765.0
2023-12-28 13:00:00,78.53,78.6,78.41,78.58,17644.0,77.8798,77.9492,77.7608,77.9294,17644.0
2023-12-28 13:30:00,78.55,78.67,78.43,78.52,8032.0,77.8996,78.0186,77.7806,77.8699,8032.0
2023-12-28 14:00:00,78.54,78.62,78.45,78.56,10489.0,77.8897,77.9691,77.8005,77.9095,10489.0
2023-12-28 14:30:00,78.53,78.6,78.38,78.42,18078.0,77.8798,77.9492,77.731,77.7707,18078.0
2023-12-28 15:00:00,78.34,78.46,78.22,78.27,15754.0,77.6914,77.8104,77.5724,77.6219,15754.0
2023-12-28 15:30:00,78.29,78.67,78.19,78.22,78107.0,77.6418,78.0186,77.5426,77.5724,78107.0
2023-12-29 09:30:00,77.62,78.23,77.31,77.9,15454.0,76.9773,77.5823,76.6699,77.255,15454.0
2023-12-29 10:00:00,77.79,78.27,77.79,77.81,23260.0,77.1459,77.6219,77.1459,77.1658,23260.0
2023-12-29 10:30:00,77.84,77.85,77.56,77.61,11682.0,77.1955,77.2054,76.9178,76.9674,11682.0
2023-12-29 11:00:00,77.67,77.75,77.38,77.41,9851.0,77.0269,77.1063,76.7393,76.7691,9851.0
2023-12-29 11:30:00,77.37,77.45,77.23,77.4,10539.0,76.7294,76.8087,76.5906,76.7592,10539.0
2023-12-29 12:00:00,77.35,77.36,77.01,77.09,39611.0,76.7096,76.7195,76.3724,76.4517,39611.0
2023-12-29 12:30:00,77.08,77.21,76.98,77.13,9657.0,76.4418,76.5707,76.3426,76.4914,9657.0
2023-12-29 13:00:00,77.15,77.18,76.78,76.9,13120.0,76.5112,76.541,76.1443,76.2633,13120.0
2023-12-29 13:30:00,77.0,77.23,76.95,77.03,7133.0,76.3625,76.5906,76.3129,76.3922,7133.0
2023-12-29 14:00:00,77.09,77.27,76.92,77.16,8893.0,76.4517,76.6302,76.2831,76.5211,8893.0
2023-12-29 14:30:00,77.18,77.21,77.07,77.1,14558.0,76.541,76.5707,76.4319,76.4616,14558.0
2023-12-29 15:00:00,77.11,77.2,76.99,77.16,14437.0,76.4716,76.5608,76.3525,76.5211,14437.0
2023-12-29 15:30:00,77.15,77.24,76.9,77.2,61489.0,76.5112,76.6005,76.2633,76.5608,61489.0
2024-01-02 09:30:00,76.38,77.27,75.36,77.26,86249.0,75.7476,76.6302,74.736,76.6203,86249.0
2024-01-02 10:00:00,77.35,77.57,77.12,77.38,32073.0,76.7096,76.9277,76.4815,76.7393,32073.0
2024-01-02 10:30:00,77.34,77.84,77.29,77.44,18033.0,76.6996,77.1955,76.6501,76.7988,18033.0
2024-01-02 11:00:00,77.41,77.41,77.04,77.14,9130.0,76.7691,76.7691,76.4021,76.5013,9130.0
2024-01-02 11:30:00,77.1,77.24,77.03,77.2,12372.0,76.4616,76.6005,76.3922,76.5608,12372.0
2024-01-02 12:00:00,77.27,77.5,77.27,77.43,11913.0,76.6302,76.8583,76.6302,76.7889,11913.0
2024-01-02 12:30:00,77.52,77.89,77.49,77.67,65972.0,76.8782,77.2451,76.8484,77.0269,65972.0
2024-01-02 13:00:00,77.67,77.67,77.28,77.29,8670.0,77.0269,77.0269,76.6401,76.6501,8670.0
2024-01-02 13:30:00,77.22,77.33,77.07,77.07,10778.0,76.5806,76.6897,76.4319,76.4319,10778.0
2024-01-02 14:00:00,77.09,77.11,76.78,76.91,14354.0,76.4517,76.4716,76.1443,76.2732,14354.0
2024-01-02 14:30:00,76.9,76.9,76.63,76.76,15025.0,76.2633,76.2633,75.9955,76.1245,15025.0
2024-01-02 15:00:00,76.71,76.76,76.5,76.7,13421.0,76.0749,76.1245,75.8666,76.0649,13421.0
2024-01-02 15:30:00,76.7,76.78,76.5,76.75,81172.0,76.0649,76.1443,75.8666,76.1145,81172.0
2024-01-03 09:30:00,76.44,76.51,73.46,73.52,52047.0,75.8071,75.8765,72.8518,72.9113,52047.0
2024-01-03 10:00:00,73.59,74.26,73.0,73.23,64422.0,72.9807,73.6452,72.3956,72.6237,64422.0
2024-01-03 10:30:00,73.18,73.46,72.74,73.42,37330.0,72.5741,72.8518,72.1377,72.8121,37330.0
2024-01-03 11:00:00,73.5,73.75,73.39,73.48,23058.0,72.8914,73.1394,72.7824,72.8716,23058.0
2024-01-03 11:30:00,73.51,73.59,73.19,73.27,21325.0,72.9014,72.9807,72.584,72.6633,21325.0
2024-01-03 12:00:00,73.24,73.33,73.06,73.11,21928.0,72.6336,72.7229,72.4551,72.5047,21928.0
2024-01-03 12:30:00,73.07,73.46,73.0,73.44,24338.0,72.465,72.8518,72.3956,72.8319,24338.0
2024-01-03 13:00:00,73.43,73.69,73.43,73.56,40959.0,72.822,73.0799,72.822,72.9509,40959.0
2024-01-03 13:30:00,73.54,73.54,73.28,73.34,24195.0,72.9311,72.9311,72.6733,72.7328,24195.0
2024-01-03 14:00:00,73.31,73.43,72.66,73.27,23850.0,72.703,72.822,72.0584,72.6633,23850.0
2024-01-03 14:30:00,73.33,73.34,72.78,72.79,18527.0,72.7229,72.7328,72.1774,72.1873,18527.0
2024-01-03 15:00:00,72.79,72.79,72.02,72.08,32157.0,72.1873,72.1873,71.4237,71.4832,32157.0
2024-01-03 15:30:00,72.11,72.31,71.85,72.14,141202.0,71.513,71.7113,71.2551,71.5427,141202.0
2024-01-04 09:30:00,72.14,72.46,71.89,72.0,79079.0,71.5427,71.8601,71.2948,71.4039,79079.0
2024-01-04 10:00:00,72.02,72.36,71.94,72.21,110556.0,71.4237,71.7609,71.3444,71.6121,110556.0
2024-01-04 10:30:00,72.23,72.47,72.05,72.05,78934.0,71.632,71.87,71.4534,71.4534,78934.0
2024-01-04 11:00:00,72.04,72.33,71.91,72.26,48923.0,71.4435,71.7311,71.3146,71.6617,48923.0
2024-01-04 11:30:00,72.26,72.38,71.78,72.0,29505.0,71.6617,71.7807,71.1857,71.4039,29505.0
2024-01-04 12:00:00,72.0,72.02,71.83,71.98,23663.0,71.4039,71.4237,71.2353,71.384,23663.0
2024-01-04 12:30:00,71.98,72.0,71.72,71.85,15897.0,71.384,71.4039,71.1262,71.2551,15897.0
2024-01-04 13:00:00,71.82,72.02,71.81,71.83,24893.0,71.2254,71.4237,71.2154,71.2353,24893.0
2024-01-04 13:30:00,71.85,72.02,71.75,71.81,22054.0,71.2551,71.4237,71.1559,71.2154,22054.0
2024-01-04 14:00:00,71.83,71.93,71.8,71.87,15523.0,71.2353,71.3344,71.2055,71.2749,15523.0
2024-01-04 14:30:00,71.86,72.11,71.84,72.05,49682.0,71.265,71.513,71.2452,71.4534,49682.0
2024-01-04 15:00:00,72.05,72.38,72.0,72.1,152784.0,71.4534,71.7807,71.4039,71.503,152784.0
2024-01-04 15:30:00,72.09,72.45,72.0,72.43,174935.0,71.4931,71.8501,71.4039,71.8303,174935.0
2024-01-05 09:30:00,71.96,72.16,71.16,72.03,36838.0,71.3642,71.5625,70.5708,71.4336,36838.0
2024-01-05 10:00:00,72.06,72.61,72.02,72.3,159420.0,71.4634,72.0088,71.4237,71.7014,159420.0
2024-01-05 10:30:00,72.34,72.86,72.34,72.59,98780.0,71.741,72.2567,71.741,71.989,98780.0
2024-01-05 11:00:00,72.6,72.6,71.97,71.98,34731.0,71.9989,71.9989,71.3741,71.384,34731.0
2024-01-05 11:30:00,71.98,72.1,71.82,72.0,16844.0,71.384,71.503,71.2254,71.4039,16844.0
2024-01-05 12:00:00,71.98,71.98,71.53,71.58,10914.0,71.384,71.384,70.9378,70.9873,10914.0
2024-01-05 12:30:00,71.55,71.61,71.28,71.28,12220.0,70.9576,71.0171,70.6898,70.6898,12220.0
2024-01-05 13:00:00,71.28,71.44,71.09,71.44,19545.0,70.6898,70.8485,70.5014,70.8485,19545.0
2024-01-05 13:30:00,71.44,71.78,71.44,71.69,10515.0,70.8485,71.1857,70.8485,71.0964,10515.0
2024-01-05 14:00:00,71.67,71.87,71.54,71.56,18877.0,71.0766,71.2749,70.9477,70.9675,18877.0
2024-01-05 14:30:00,71.53,71.57,71.05,71.15,34796.0,70.9378,70.9774,70.4617,70.5609,34796.0
2024-01-05 15:00:00,71.13,71.39,71.08,71.26,23098.0,70.5411,70.7989,70.4915,70.67,23098.0
2024-01-05 15:30:00,71.25,71.33,71.05,71.1,87421.0,70.6601,70.7394,70.4617,70.5113,87421.0
2024-01-08 09:30:00,71.19,71.67,70.49,71.02,31722.0,70.6006,71.0766,69.9064,70.432,31722.0
2024-01-08 10:00:00,70.92,71.96,70.91,71.96,151785.0,70.3328,71.3642,70.3229,71.3642,151785.0
2024-01-08 10:30:00,71.94,72.03,71.56,71.91,42464.0,71.3444,71.4336,70.9675,71.3146,42464.0
2024-01-08 11:00:00,71.89,72.06,71.74,72.02,26080.0,71.2948,71.4634,71.146,71.4237,26080.0
2024-01-08 11:30:00,72.08,72.18,71.8,72.07,16190.0,71.4832,71.5824,71.2055,71.4733,16190.0
2024-01-08 12:00:00,72.07,72.27,72.03,72.15,108562.0,71.4733,71.6716,71.4336,71.5526,108562.0
2024-01-08 12:30:00,72.16,72.25,72.1,72.2,26939.0,71.5625,71.6518,71.503,71.6022,26939.0
2024-01-08 13:00:00,72.2,72.56,72.11,72.5,62548.0,71.6022,71.9592,71.513,71.8997,62548.0
2024-01-08 13:30:00,72.49,72.49,72.22,72.35,24990.0,71.8898,71.8898,71.622,71.751,24990.0
2024-01-08 14:00:00,72.34,72.72,72.27,72.67,21592.0,71.741,72.1179,71.6716,72.0683,21592.0
2024-01-08 14:30:00,72.67,73.02,72.6,72.97,48734.0,72.0683,72.4154,71.9989,72.3658,48734.0
2024-01-08 15:00:00,72.99,73.26,72.85,72.87,42549.0,72.3857,72.6534,72.2468,72.2667,42549.0
2024-01-08 15:30:00,72.89,73.1,72.75,72.93,124754.0,72.2865,72.4948,72.1477,72.3262,124754.0
2024-01-09 09:30:00,72.13,73.39,72.02,73.31,26320.0,71.5328,72.7824,71.4237,72.703,26320.0
2024-01-09 10:00:00,73.36,74.35,73.24,74.07,48105.0,72.7526,73.7344,72.6336,73.4567,48105.0
2024-01-09 10:30:00,74.14,74.39,73.62,73.66,48447.0,73.5261,73.7741,73.0105,73.0501,48447.0
2024-01-09 11:00:00,73.6,74.14,73.51,74.14,35046.0,72.9906,73.5261,72.9014,73.5261,35046.0
2024-01-09 11:30:00,74.14,74.29,73.41,73.74,18161.0,73.5261,73.6749,72.8022,73.1295,18161.0
2024-01-09 12:00:00,73.7,73.71,73.22,73.37,16819.0,73.0898,73.0997,72.6138,72.7625,16819.0
2024-01-09 12:30:00,73.37,73.67,73.37,73.5,8677.0,72.7625,73.06,72.7625,72.8914,8677.0
2024-01-09 13:00:00,73.5,73.72,73.0,73.01,18286.0,72.8914,73.1096,72.3956,72.4055,18286.0
2024-01-09 13:30:00,73.0,73.34,72.95,73.11,20511.0,72.3956,72.7328,72.346,72.5047,20511.0
2024-01-09 14:00:00,73.13,73.15,72.5,72.58,19913.0,72.5245,72.5443,71.8997,71.9791,19913.0
2024-01-09 14:30:00,72.63,72.71,71.79,72.2,36648.0,72.0286,72.108,71.1956,71.6022,36648.0
2024-01-09 15:00:00,72.26,72.47,72.04,72.2,23174.0,71.6617,71.87,71.4435,71.6022,23174.0
2024-01-09 15:30:00,72.2,72.2,71.84,71.97,83364.0,71.6022,71.6022,71.2452,71.3741,83364.0
2024-01-10 09:30:00,72.0,72.41,71.44,71.7,32859.0,71.4039,71.8105,70.8485,71.1063,32859.0
2024-01-10 10:00:00,71.55,71.65,70.75,71.3,29483.0,70.9576,71.0568,70.1642,70.7097,29483.0
2024-01-10 10:30:00,71.2,71.25,70.83,71.25,10346.0,70.6105,70.6601,70.2436,70.6601,10346.0
2024-01-10 11:00:00,71.23,71.23,70.83,71.1,11834.0,70.6402,70.6402,70.2436,70.5113,11834.0
2024-01-10 11:30:00,71.2,71.58,71.2,71.39,13836.0,70.6105,70.9873,70.6105,70.7989,13836.0
2024-01-10 12:00:00,71.44,71.78,71.15,71.69,34926.0,70.8485,71.1857,70.5609,71.0964,34926.0
2024-01-10 12:30:00,71.69,71.7,71.48,71.64,23699.0,71.0964,71.1063,70.8882,71.0468,23699.0
2024-01-10 13:00:00,71.66,72.36,71.56,72.16,79758.0,71.0667,71.7609,70.9675,71.5625,79758.0
2024-01-10 13:30:00,72.14,72.38,72.05,72.38,26348.0,71.5427,71.7807,71.4534,71.7807,26348.0
2024-01-10 14:00:00,72.32,72.84,72.23,72.84,53751.0,71.7212,72.2369,71.632,72.2369,53751.0
2024-01-10 14:30:00,72.86,73.25,72.85,73.15,58795.0,72.2567,72.6435,72.2468,72.5443,58795.0
2024-01-10 15:00:00,73.17,73.53,72.94,73.25,78519.0,72.5642,72.9212,72.3361,72.6435,78519.0
2024-01-10 15:30:00,73.18,73.32,72.93,73.15,67681.0,72.5741,72.7129,72.3262,72.5443,67681.0
2024-01-11 09:30:00,73.24,73.64,72.26,72.87,30851.0,72.6336,73.0303,71.6617,72.2667,30851.0
2024-01-11 10:00:00,72.91,72.91,71.97,72.27,61883.0,72.3063,72.3063,71.3741,71.6716,61883.0
2024-01-11 10:30:00,72.32,72.67,72.24,72.65,42792.0,71.7212,72.0683,71.6419,72.0485,42792.0
2024-01-11 11:00:00,72.71,72.84,72.52,72.72,36042.0,72.108,72.2369,71.9196,72.1179,36042.0
2024-01-11 11:30:00,72.73,72.9,72.6,72.76,15674.0,72.1278,72.2964,71.9989,72.1576,15674.0
2024-01-11 12:00:00,72.83,73.41,72.81,73.29,13610.0,72.227,72.8022,72.2072,72.6832,13610.0
2024-01-11 12:30:00,73.29,73.48,73.17,73.45,11493.0,72.6832,72.8716,72.5642,72.8419,11493.0
2024-01-11 13:00:00,73.42,73.57,73.29,73.46,14101.0,72.8121,72.9609,72.6832,72.8518,14101.0
2024-01-11 13:30:00,73.44,73.57,73.27,73.57,11212.0,72.8319,72.9609,72.6633,72.9609,11212.0
2024-01-11 14:00:00,73.53,73.64,73.33,73.47,17782.0,72.9212,73.0303,72.7229,72.8617,17782.0
2024-01-11 14:30:00,73.48,73.54,73.19,73.2,18579.0,72.8716,72.9311,72.584,72.5939,18579.0
2024-01-11 15:00:00,73.2,73.2,72.86,73.02,25064.0,72.5939,72.5939,72.2567,72.4154,25064.0
2024-01-11 15:30:00,72.99,73.31,72.95,73.18,104940.0,72.3857,72.703,72.346,72.5741,104940.0
2024-01-12 09:30:00,73.73,74.25,73.05,73.63,28742.0,73.1195,73.6352,72.4452,73.0204,28742.0
2024-01-12 10:00:00,73.49,74.05,73.29,73.36,37942.0,72.8815,73.4369,72.6832,72.7526,37942.0
2024-01-12 10:30:00,73.43,73.54,73.06,73.14,17806.0,72.822,72.9311,72.4551,72.5344,17806.0
2024-01-12 11:00:00,73.15,73.48,73.15,73.38,9579.0,72.5443,72.8716,72.5443,72.7724,9579.0
2024-01-12 11:30:00,73.45,73.47,72.88,73.04,36322.0,72.8419,72.8617,72.2766,72.4353,36322.0
2024-01-12 12:00:00,73.05,73.29,72.99,73.02,51070.0,72.4452,72.6832,72.3857,72.4154,51070.0
2024-01-12 12:30:00,73.04,73.04,72.64,72.68,6835.0,72.4353,72.4353,72.0386,72.0782,6835.0
2024-01-12 13:00:00,72.72,72.8,72.47,72.59,8098.0,72.1179,72.1972,71.87,71.989,8098.0
2024-01-12 13:30:00,72.6,72.73,72.55,72.7,5059.0,71.9989,72.1278,71.9493,72.0981,5059.0
2024-01-12 14:00:00,72.71,72.81,72.7,72.72,7335.0,72.108,72.2072,72.0981,72.1179,7335.0
2024-01-12 14:30:00,72.72,72.72,72.37,72.39,13342.0,72.1179,72.1179,71.7708,71.7906,13342.0
2024-01-12 15:00:00,72.38,72.43,72.18,72.31,10206.0,71.7807,71.8303,71.5824,71.7113,10206.0
2024-01-12 15:30:00,72.28,72.33,72.06,72.14,67710.0,71.6815,71.7311,71.4634,71.5427,67710.0
2024-01-16 09:30:00,71.15,72.46,70.7,70.83,65828.0,70.5609,71.8601,70.1146,70.2436,65828.0
2024-01-16 10:00:00,70.78,71.31,70.76,71.12,37122.0,70.194,70.7196,70.1741,70.5311,37122.0
2024-01-16 10:30:00,71.15,71.54,70.99,71.45,84612.0,70.5609,70.9477,70.4022,70.8584,84612.0
2024-01-16 11:00:00,71.41,71.77,70.92,71.54,45314.0,70.8187,71.1758,70.3328,70.9477,45314.0
2024-01-16 11:30:00,71.55,71.81,71.43,71.48,28585.0,70.9576,71.2154,70.8386,70.8882,28585.0
2024-01-16 12:00:00,71.52,71.72,71.4,71.53,16225.0,70.9278,71.1262,70.8088,70.9378,16225.0
2024-01-16 12:30:00,71.5,71.65,71.44,71.5,16237.0,70.908,71.0568,70.8485,70.908,16237.0
2024-01-16 13:00:00,71.5,71.72,71.43,71.7,27153.0,70.908,71.1262,70.8386,71.1063,27153.0
2024-01-16 13:30:00,71.73,71.75,71.43,71.45,24626.0,71.1361,71.1559,70.8386,70.8584,24626.0
2024-01-16 14:00:00,71.46,71.53,71.24,71.35,52923.0,70.8683,70.9378,70.6502,70.7592,52923.0
2024-01-16 14:30:00,71.36,71.48,71.22,71.41,45880.0,70.7692,70.8882,70.6303,70.8187,45880.0
2024-01-16 15:00:00,71.4,71.44,71.06,71.12,48373.0,70.8088,70.8485,70.4716,70.5311,48373.0
2024-01-16 15:30:00,71.12,71.44,70.98,71.42,114245.0,70.5311,70.8485,70.3923,70.8287,114245.0
2024-01-17 09:30:00,70.41,71.34,70.12,70.45,21857.0,69.827,70.7493,69.5394,69.8667,21857.0
2024-01-17 10:00:00,70.45,70.67,70.11,70.28,22252.0,69.8667,70.0849,69.5295,69.6981,22252.0
2024-01-17 10:30:00,70.28,70.31,70.11,70.18,29481.0,69.6981,69.7279,69.5295,69.5989,29481.0
2024-01-17 11:00:00,70.2,70.2,69.69,69.75,20027.0,69.6188,69.6188,69.113,69.1725,20027.0
2024-01-17 11:30:00,69.7,69.73,69.5,69.52,21292.0,69.1229,69.1527,68.9246,68.9444,21292.0
2024-01-17 12:00:00,69.48,69.82,69.47,69.69,66905.0,68.9047,69.2419,68.8948,69.113,66905.0
2024-01-17 12:30:00,69.68,69.89,69.64,69.84,17007.0,69.1031,69.3113,69.0634,69.2617,17007.0
2024-01-17 13:00:00,69.79,69.82,69.48,69.51,24095.0,69.2122,69.2419,68.9047,68.9345,24095.0
2024-01-17 13:30:00,69.53,69.59,69.3,69.37,29226.0,68.9543,69.0138,68.7262,68.7956,29226.0
2024-01-17 14:00:00,69.42,69.6,69.3,69.44,68941.0,68.8452,69.0237,68.7262,68.8651,68941.0
2024-01-17 14:30:00,69.49,69.57,69.3,69.48,21476.0,68.9146,68.994,68.7262,68.9047,21476.0
2024-01-17 15:00:00,69.49,69.73,69.39,69.57,25557.0,68.9146,69.1527,68.8155,68.994,25557.0
2024-01-17 15:30:00,69.57,69.89,69.56,69.83,165261.0,68.994,69.3113,68.9841,69.2518,165261.0
2024-01-18 09:30:00,69.99,70.01,69.27,69.77,33110.0,69.4105,69.4303,68.6965,69.1923,33110.0
2024-01-18 10:00:00,69.7,70.08,69.41,69.73,43936.0,69.1229,69.4998,68.8353,69.1527,43936.0
2024-01-18 10:30:00,69.77,69.98,69.39,69.52,32768.0,69.1923,69.4006,68.8155,68.9444,32768.0
2024-01-18 11:00:00,69.52,69.69,69.46,69.6,20355.0,68.9444,69.113,68.8849,69.0237,20355.0
2024-01-18 11:30:00,69.6,69.77,69.42,69.7,16893.0,69.0237,69.1923,68.8452,69.1229,16893.0
2024-01-18 12:00:00,69.74,69.83,69.42,69.7,25383.0,69.1626,69.2518,68.8452,69.1229,25383.0
2024-01-18 12:30:00,69.72,70.08,69.62,69.81,51088.0,69.1427,69.4998,69.0436,69.232,51088.0
2024-01-18 13:00:00,69.76,69.77,69.38,69.39,27941.0,69.1824,69.1923,68.8056,68.8155,27941.0
2024-01-18 13:30:00,69.34,69.6,69.33,69.57,22917.0,68.7659,69.0237,68.756,68.994,22917.0
2024-01-18 14:00:00,69.61,69.87,69.56,69.82,20025.0,69.0337,69.2915,68.9841,69.2419,20025.0
2024-01-18 14:30:00,69.83,70.1,69.69,70.07,81800.0,69.2518,69.5196,69.113,69.4898,81800.0
2024-01-18 15:00:00,70.08,70.21,69.96,70.2,26102.0,69.4998,69.6287,69.3808,69.6188,26102.0
2024-01-18 15:30:00,70.22,70.24,69.8,69.84,101439.0,69.6386,69.6584,69.2221,69.2617,101439.0
2024-01-19 09:30:00,70.24,70.71,68.43,69.26,71802.0,69.6584,70.1245,67.8634,68.6865,71802.0
2024-01-19 10:00:00,69.36,69.4,68.97,69.32,18722.0,68.7857,68.8254,68.399,68.7461,18722.0
2024-01-19 10:30:00,69.27,69.49,69.14,69.4,15570.0,68.6965,68.9146,68.5675,68.8254,15570.0
2024-01-19 11:00:00,69.38,69.63,69.35,69.58,17867.0,68.8056,69.0535,68.7758,69.0039,17867.0
2024-01-19 11:30:00,69.56,69.58,69.27,69.39,17786.0,68.9841,69.0039,68.6965,68.8155,17786.0
2024-01-19 12:00:00,69.37,69.5,69.28,69.47,11180.0,68.7956,68.9246,68.7064,68.8948,11180.0
2024-01-19 12:30:00,69.51,69.62,69.35,69.51,11034.0,68.9345,69.0436,68.7758,68.9345,11034.0
2024-01-19 13:00:00,69.53,69.8,69.46,69.74,12344.0,68.9543,69.2221,68.8849,69.1626,12344.0
2024-01-19 13:30:00,69.68,69.9,69.68,69.88,10261.0,69.1031,69.3213,69.1031,69.3014,10261.0
2024-01-19 14:00:00,69.88,69.98,69.75,69.92,17872.0,69.3014,69.4006,69.1725,69.3411,17872.0
2024-01-19 14:30:00,69.94,70.0,69.75,70.0,17496.0,69.3609,69.4204,69.1725,69.4204,17496.0
2024-01-19 15:00:00,70.0,70.2,69.97,70.15,25032.0,69.4204,69.6188,69.3907,69.5692,25032.0
2024-01-19 15:30:00,70.14,70.45,69.98,70.31,167801.0,69.5593,69.8667,69.4006,69.7279,167801.0
2024-01-22 09:30:00,70.94,72.19,70.36,71.93,34120.0,70.3526,71.5923,69.7774,71.3344,34120.0
2024-01-22 10:00:00,72.1,72.6,72.01,72.57,26493.0,71.503,71.9989,71.4138,71.9691,26493.0
2024-01-22 10:30:00,72.54,72.61,71.72,71.8,20134.0,71.9394,72.0088,71.1262,71.2055,20134.0
2024-01-22 11:00:00,71.8,71.85,71.49,71.79,13249.0,71.2055,71.2551,70.8981,71.1956,13249.0
2024-01-22 11:30:00,71.79,71.84,71.67,71.8,17891.0,71.1956,71.2452,71.0766,71.2055,17891.0
2024-01-22 12:00:00,71.82,71.83,71.62,71.83,8993.0,71.2254,71.2353,71.027,71.2353,8993.0
2024-01-22 12:30:00,71.87,71.96,71.41,71.44,8435.0,71.2749,71.3642,70.8187,70.8485,8435.0
2024-01-22 13:00:00,71.42,71.59,71.4,71.42,15987.0,70.8287,70.9973,70.8088,70.8287,15987.0
2024-01-22 13:30:00,71.41,71.84,71.38,71.73,15606.0,70.8187,71.2452,70.789,71.1361,15606.0
2024-01-22 14:00:00,71.76,71.89,71.54,71.66,11783.0,71.1659,71.2948,70.9477,71.0667,11783.0
2024-01-22 14:30:00,71.66,71.78,71.62,71.65,13007.0,71.0667,71.1857,71.027,71.0568,13007.0
2024-01-22 15:00:00,71.63,72.09,71.57,72.05,24457.0,71.0369,71.4931,70.9774,71.4534,24457.0
2024-01-22 15:30:00,72.08,72.19,71.89,72.01,70796.0,71.4832,71.5923,71.2948,71.4138,70796.0
2024-01-23 09:30:00,72.43,72.65,71.41,71.64,10282.0,71.8303,72.0485,70.8187,71.0468,10282.0
2024-01-23 10:00:00,71.51,71.79,71.28,71.5,18788.0,70.9179,71.1956,70.6898,70.908,18788.0
2024-01-23 10:30:00,71.51,71.51,70.97,71.34,17023.0,70.9179,70.9179,70.3824,70.7493,17023.0
2024-01-23 11:00:00,71.41,71.61,71.36,71.36,13137.0,70.8187,71.0171,70.7692,70.7692,13137.0
2024-01-23 11:30:00,71.41,71.74,71.4,71.72,10997.0,70.8187,71.146,70.8088,71.1262,10997.0
2024-01-23 12:00:00,71.73,71.74,71.49,71.49,9340.0,71.1361,71.146,70.8981,70.8981,9340.0
2024-01-23 12:30:00,71.49,71.69,71.47,71.63,15989.0,70.8981,71.0964,70.8783,71.0369,15989.0
2024-01-23 13:00:00,71.6,71.73,71.49,71.7,37541.0,71.0072,71.1361,70.8981,71.1063,37541.0
2024-01-23 13:30:00,71.7,71.96,71.66,71.96,14920.0,71.1063,71.3642,71.0667,71.3642,14920.0
2024-01-23 14:00:00,71.95,72.17,71.95,72.13,15383.0,71.3543,71.5725,71.3543,71.5328,15383.0
2024-01-23 14:30:00,72.14,72.37,72.13,72.29,17599.0,71.5427,71.7708,71.5328,71.6915,17599.0
2024-01-23 15:00:00,72.33,72.6,72.26,72.58,28071.0,71.7311,71.9989,71.6617,71.9791,28071.0
2024-01-23 15:30:00,72.57,72.61,72.28,72.48,57870.0,71.9691,72.0088,71.6815,71.8799,57870.0
2024-01-24 09:30:00,72.98,73.41,72.03,72.03,24554.0,72.3757,72.8022,71.4336,71.4336,24554.0
2024-01-24 10:00:00,72.09,72.14,71.54,71.76,23323.0,71.4931,71.5427,70.9477,71.1659,23323.0
2024-01-24 10:30:00,71.73,72.17,71.59,71.87,22022.0,71.1361,71.5725,70.9973,71.2749,22022.0
2024-01-24 11:00:00,71.9,71.94,71.44,71.68,22723.0,71.3047,71.3444,70.8485,71.0865,22723.0
2024-01-24 11:30:00,71.66,71.92,71.58,71.78,11587.0,71.0667,71.3245,70.9873,71.1857,11587.0
2024-01-24 12:00:00,71.77,71.77,71.47,71.62,11335.0,71.1758,71.1758,70.8783,71.027,11335.0
2024-01-24 12:30:00,71.56,71.56,71.38,71.44,9030.0,70.9675,70.9675,70.789,70.8485,9030.0
2024-01-24 13:00:00,71.43,71.48,70.88,71.01,12419.0,70.8386,70.8882,70.2931,70.4221,12419.0
2024-01-24 13:30:00,71.0,71.21,70.92,71.21,10018.0,70.4121,70.6204,70.3328,70.6204,10018.0
2024-01-24 14:00:00,71.25,71.31,71.1,71.15,8471.0,70.6601,70.7196,70.5113,70.5609,8471.0
2024-01-24 14:30:00,71.22,71.38,71.09,71.33,11872.0,70.6303,70.789,70.5014,70.7394,11872.0
2024-01-24 15:00:00,71.33,71.43,70.88,70.88,14667.0,70.7394,70.8386,70.2931,70.2931,14667.0
2024-01-24 15:30:00,70.88,71.18,70.84,71.04,59001.0,70.2931,70.5907,70.2535,70.4518,59001.0
2024-01-25 09:30:00,72.23,72.23,71.35,71.7,24686.0,71.632,71.632,70.7592,71.1063,24686.0
2024-01-25 10:00:00,71.73,71.9,71.19,71.29,16548.0,71.1361,71.3047,70.6006,70.6997,16548.0
2024-01-25 10:30:00,71.39,71.46,70.93,70.96,13924.0,70.7989,70.8683,70.3427,70.3725,13924.0
2024-01-25 11:00:00,71.0,71.38,71.0,71.34,15123.0,70.4121,70.789,70.4121,70.7493,15123.0
2024-01-25 11:30:00,71.3,71.31,71.03,71.17,11972.0,70.7097,70.7196,70.4419,70.5807,11972.0
2024-01-25 12:00:00,71.17,71.17,70.98,71.14,8614.0,70.5807,70.5807,70.3923,70.551,8614.0
2024-01-25 12:30:00,71.17,71.18,71.03,71.08,7183.0,70.5807,70.5907,70.4419,70.4915,7183.0
2024-01-25 13:00:00,71.14,71.39,71.14,71.2,6550.0,70.551,70.7989,70.551,70.6105,6550.0
2024-01-25 13:30:00,71.24,71.34,71.17,71.26,8062.0,70.6502,70.7493,70.5807,70.67,8062.0
2024-01-25 14:00:00,71.26,71.27,70.88,70.94,24833.0,70.67,70.6799,70.2931,70.3526,24833.0
2024-01-25 14:30:00,70.93,71.0,70.69,70.76,12815.0,70.3427,70.4121,70.1047,70.1741,12815.0
2024-01-25 15:00:00,70.76,70.93,70.53,70.85,31897.0,70.1741,70.3427,69.946,70.2634,31897.0
2024-01-25 15:30:00,70.84,71.15,70.74,71.11,59084.0,70.2535,70.5609,70.1543,70.5212,59084.0
2024-01-26 09:30:00,72.6,73.37,72.6,73.03,104850.0,71.9989,72.7625,71.9989,72.4253,104850.0
2024-01-26 10:00:00,73.06,73.21,72.88,73.08,57795.0,72.4551,72.6038,72.2766,72.4749,57795.0
2024-01-26 10:30:00,73.08,73.54,73.03,73.53,39363.0,72.4749,72.9311,72.4253,72.9212,39363.0
2024-01-26 11:00:00,73.52,73.7,73.48,73.63,37978.0,72.9113,73.0898,72.8716,73.0204,37978.0
2024-01-26 11:30:00,73.69,73.75,73.53,73.68,28596.0,73.0799,73.1394,72.9212,73.07,28596.0
2024-01-26 12:00:00,73.69,73.74,73.49,73.55,44472.0,73.0799,73.1295,72.8815,72.941,44472.0
2024-01-26 12:30:00,73.55,73.6,73.03,73.09,27147.0,72.941,72.9906,72.4253,72.4848,27147.0
2024-01-26 13:00:00,73.06,73.24,72.87,72.87,18336.0,72.4551,72.6336,72.2667,72.2667,18336.0
2024-01-26 13:30:00,72.87,72.87,72.68,72.79,14068.0,72.2667,72.2667,72.0782,72.1873,14068.0
2024-01-26 14:00:00,72.82,73.4,72.75,73.1,64753.0,72.2171,72.7923,72.1477,72.4948,64753.0
2024-01-26 14:30:00,73.16,73.19,72.9,73.06,31473.0,72.5543,72.584,72.2964,72.4551,31473.0
2024-01-26 15:00:00,73.06,73.06,72.65,72.67,24820.0,72.4551,72.4551,72.0485,72.0683,24820.0
2024-01-26 15:30:00,72.66,72.82,72.4,72.61,102291.0,72.0584,72.2171,71.8006,72.0088,102291.0
2024-01-29 09:30:00,72.19,72.85,71.8,71.95,29511.0,71.5923,72.2468,71.2055,71.3543,29511.0
2024-01-29 10:00:00,72.0,72.18,71.68,72.09,59010.0,71.4039,71.5824,71.0865,71.4931,59010.0
2024-01-29 10:30:00,72.02,72.13,71.76,71.87,28326.0,71.4237,71.5328,71.1659,71.2749,28326.0
2024-01-29 11:00:00,71.89,72.03,71.73,71.87,20587.0,71.2948,71.4336,71.1361,71.2749,20587.0
2024-01-29 11:30:00,71.95,71.97,71.76,71.9,27526.0,71.3543,71.3741,71.1659,71.3047,27526.0
2024-01-29 12:00:00,71.86,71.87,71.53,71.59,16464.0,71.265,71.2749,70.9378,70.9973,16464.0
2024-01-29 12:30:00,71.61,71.76,71.5,71.65,19762.0,71.0171,71.1659,70.908,71.0568,19762.0
2024-01-29 13:00:00,71.64,71.76,71.47,71.76,21106.0,71.0468,71.1659,70.8783,71.1659,21106.0
2024-01-29 13:30:00,71.79,71.85,71.59,71.72,15379.0,71.1956,71.2551,70.9973,71.1262,15379.0
2024-01-29 14:00:00,71.73,72.25,71.73,71.92,151911.0,71.1361,71.6518,71.1361,71.3245,151911.0
2024-01-29 14:30:00,71.91,72.15,71.78,71.81,25169.0,71.3146,71.5526,71.1857,71.2154,25169.0
2024-01-29 15:00:00,71.81,72.98,71.76,72.94,77825.0,71.2154,72.3757,71.1659,72.3361,77825.0
2024-01-29 15:30:00,72.92,73.09,72.55,72.81,125249.0,72.3162,72.4848,71.9493,72.2072,125249.0
2024-01-30 09:30:00,72.85,74.0,72.85,73.26,143884.0,72.2468,73.3873,72.2468,72.6534,143884.0
2024-01-30 10:00:00,73.27,73.28,72.65,72.66,82326.0,72.6633,72.6733,72.0485,72.0584,82326.0
2024-01-30 10:30:00,72.66,73.03,72.47,73.01,25368.0,72.0584,72.4253,71.87,72.4055,25368.0
2024-01-30 11:00:00,72.98,73.06,72.75,73.06,18221.0,72.3757,72.4551,72.1477,72.4551,18221.0
2024-01-30 11:30:00,73.05,73.05,72.84,73.0,16848.0,72.4452,72.4452,72.2369,72.3956,16848.0
2024-01-30 12:00:00,73.03,73.11,72.77,72.83,17337.0,72.4253,72.5047,72.1675,72.227,17337.0
2024-01-30 12:30:00,72.81,72.91,72.71,72.81,12704.0,72.2072,72.3063,72.108,72.2072,12704.0
2024-01-30 13:00:00,72.81,73.0,72.8,72.91,11107.0,72.2072,72.3956,72.1972,72.3063,11107.0
2024-01-30 13:30:00,72.94,73.19,72.87,73.19,43794.0,72.3361,72.584,72.2667,72.584,43794.0
2024-01-30 14:00:00,73.25,73.33,72.95,73.01,29110.0,72.6435,72.7229,72.346,72.4055,29110.0
2024-01-30 14:30:00,73.03,73.03,72.78,72.91,27881.0,72.4253,72.4253,72.1774,72.3063,27881.0
2024-01-30 15:00:00,72.91,72.91,72.58,72.74,38237.0,72.3063,72.3063,71.9791,72.1377,38237.0
2024-01-30 15:30:00,72.75,72.92,72.56,72.7,91185.0,72.1477,72.3162,71.9592,72.0981,91185.0
2024-01-31 09:30:00,72.71,72.72,71.62,72.01,46562.0,72.108,72.1179,71.027,71.4138,46562.0
2024-01-31 10:00:00,72.09,72.17,71.56,71.84,38198.0,71.4931,71.5725,70.9675,71.2452,38198.0
2024-01-31 10:30:00,71.84,71.98,71.49,71.87,74093.0,71.2452,71.384,70.8981,71.2749,74093.0
2024-01-31 11:00:00,71.85,72.13,71.71,71.79,84858.0,71.2551,71.5328,71.1163,71.1956,84858.0
2024-01-31 11:30:00,71.8,71.8,71.43,71.49,27043.0,71.2055,71.2055,70.8386,70.8981,27043.0
2024-01-31 12:00:00,71.47,71.71,71.46,71.7,38147.0,70.8783,71.1163,70.8683,71.1063,38147.0
2024-01-31 12:30:00,71.72,71.77,71.46,71.64,20036.0,71.1262,71.1758,70.8683,71.0468,20036.0
2024-01-31 13:00:00,71.62,71.81,71.62,71.68,33908.0,71.027,71.2154,71.027,71.0865,33908.0
2024-01-31 13:30:00,71.68,71.77,71.64,71.72,25384.0,71.0865,71.1758,71.0468,71.1262,25384.0
2024-01-31 14:00:00,71.76,71.85,70.94,71.02,40009.0,71.1659,71.2551,70.3526,70.432,40009.0
2024-01-31 14:30:00,71.02,72.06,70.92,71.48,87004.0,70.432,71.4634,70.3328,70.8882,87004.0
2024-01-31 15:00:00,71.47,71.48,70.43,70.49,62095.0,70.8783,70.8882,69.8469,69.9064,62095.0
2024-01-31 15:30:00,70.51,70.54,70.07,70.32,161485.0,69.9262,69.956,69.4898,69.7378,161485.0
2024-02-01 09:30:00,67.1,69.45,65.26,65.52,316017.0,66.5444,68.875,64.7197,64.9775,316017.0
2024-02-01 10:00:00,65.61,66.96,65.22,66.87,169324.0,65.0668,66.4056,64.68,66.3163,169324.0
2024-02-01 10:30:00,66.96,67.44,66.5,66.64,49114.0,66.4056,66.8816,65.9494,66.0882,49114.0
2024-02-01 11:00:00,66.66,67.37,66.63,66.97,97049.0,66.1081,66.8122,66.0783,66.4155,97049.0
2024-02-01 11:30:00,66.98,67.39,66.96,67.39,65272.0,66.4254,66.832,66.4056,66.832,65272.0
2024-02-01 12:00:00,67.38,67.6,66.76,67.0,77478.0,66.8221,67.0403,66.2072,66.4453,77478.0
2024-02-01 12:30:00,67.03,68.11,66.95,67.93,272643.0,66.475,67.5461,66.3957,67.3676,272643.0
2024-02-01 13:00:00,67.93,68.3,67.8,67.95,50322.0,67.3676,67.7345,67.2386,67.3874,50322.0
2024-02-01 13:30:00,67.97,68.41,67.92,68.41,29426.0,67.4072,67.8436,67.3576,67.8436,29426.0
2024-02-01 14:00:00,68.46,68.98,68.43,68.66,45860.0,67.8932,68.4089,67.8634,68.0915,45860.0
2024-02-01 14:30:00,68.7,68.7,67.92,68.0,49556.0,68.1312,68.1312,67.3576,67.437,49556.0
2024-02-01 15:00:00,68.04,68.75,67.99,68.75,62085.0,67.4767,68.1808,67.4271,68.1808,62085.0
2024-02-01 15:30:00,68.81,69.11,68.42,68.58,334754.0,68.2403,68.5378,67.8535,68.0122,334754.0
2024-02-02 09:30:00,65.76,67.78,64.96,66.22,203264.0,65.2155,67.2188,64.4222,65.6717,203264.0
2024-02-02 10:00:00,66.34,67.03,65.59,66.53,87099.0,65.7907,66.475,65.0469,65.9792,87099.0
2024-02-02 10:30:00,66.53,66.68,65.78,66.3,64495.0,65.9792,66.1279,65.2354,65.7511,64495.0
2024-02-02 11:00:00,66.27,66.62,66.06,66.62,61169.0,65.7213,66.0684,65.513,66.0684,61169.0
2024-02-02 11:30:00,66.66,66.79,66.35,66.41,61481.0,66.1081,66.237,65.8006,65.8601,61481.0
2024-02-02 12:00:00,66.44,66.46,65.88,66.17,54178.0,65.8899,65.9097,65.3345,65.6221,54178.0
2024-02-02 12:30:00,66.16,66.23,65.52,66.2,47175.0,65.6122,65.6816,64.9775,65.6519,47175.0
2024-02-02 13:00:00,66.2,66.67,66.17,66.41,52943.0,65.6519,66.118,65.6221,65.8601,52943.0
2024-02-02 13:30:00,66.4,66.45,66.19,66.24,42088.0,65.8502,65.8998,65.642,65.6916,42088.0
2024-02-02 14:00:00,66.24,66.85,66.22,66.41,52032.0,65.6916,66.2965,65.6717,65.8601,52032.0
2024-02-02 14:30:00,66.39,66.43,66.12,66.36,43830.0,65.8403,65.88,65.5725,65.8106,43830.0
2024-02-02 15:00:00,66.34,66.56,66.18,66.45,55221.0,65.7907,66.0089,65.6321,65.8998,55221.0
2024-02-02 15:30:00,66.45,66.45,65.71,65.98,206331.0,65.8998,65.8998,65.1659,65.4337,206331.0
2024-02-05 09:30:00,65.91,67.11,65.35,67.03,68086.0,65.3643,66.5544,64.8089,66.475,68086.0
2024-02-05 10:00:00,66.94,67.15,66.41,67.03,82687.0,66.3858,66.594,65.8601,66.475,82687.0
2024-02-05 10:30:00,67.07,67.2,66.75,66.87,121776.0,66.5147,66.6436,66.1973,66.3163,121776.0
2024-02-05 11:00:00,66.89,66.94,66.57,66.62,186686.0,66.3362,66.3858,66.0188,66.0684,186686.0
2024-02-05 11:30:00,66.65,66.95,66.5,66.9,119525.0,66.0982,66.3957,65.9494,66.3461,119525.0
2024-02-05 12:00:00,66.92,67.18,66.84,67.1,58529.0,66.3659,66.6238,66.2866,66.5444,58529.0
2024-02-05 12:30:00,67.15,67.64,67.1,67.6,36506.0,66.594,67.08,66.5444,67.0403,36506.0
2024-02-05 13:00:00,67.6,68.01,67.54,67.55,31436.0,67.0403,67.4469,66.9808,66.9907,31436.0
2024-02-05 13:30:00,67.55,67.61,67.14,67.14,34711.0,66.9907,67.0502,66.5841,66.5841,34711.0
2024-02-05 14:00:00,67.09,67.41,66.89,67.26,46978.0,66.5345,66.8519,66.3362,66.7031,46978.0
2024-02-05 14:30:00,67.29,67.31,66.92,67.17,109390.0,66.7329,66.7527,66.3659,66.6139,109390.0
2024-02-05 15:00:00,67.17,67.17,66.74,66.89,35411.0,66.6139,66.6139,66.1874,66.3362,35411.0
2024-02-05 15:30:00,66.91,66.97,66.44,66.76,191060.0,66.356,66.4155,65.8899,66.2072,191060.0
2024-02-06 09:30:00,66.67,67.29,66.41,67.0,31504.0,66.118,66.7329,65.8601,66.4453,31504.0
2024-02-06 10:00:00,67.04,67.04,66.11,66.11,40274.0,66.4849,66.4849,65.5626,65.5626,40274.0
2024-02-06 10:30:00,66.08,66.41,66.08,66.21,33473.0,65.5329,65.8601,65.5329,65.6618,33473.0
2024-02-06 11:00:00,66.21,66.49,65.94,66.31,77955.0,65.6618,65.9395,65.394,65.761,77955.0
2024-02-06 11:30:00,66.28,66.66,66.27,66.66,33347.0,65.7312,66.1081,65.7213,66.1081,33347.0
2024-02-06 12:00:00,66.72,67.29,66.69,67.29,18720.0,66.1676,66.7329,66.1378,66.7329,18720.0
2024-02-06 12:30:00,67.28,67.32,66.92,67.18,18175.0,66.7229,66.7626,66.3659,66.6238,18175.0
2024-02-06 13:00:00,67.19,67.33,67.1,67.32,15621.0,66.6337,66.7725,66.5444,66.7626,15621.0
2024-02-06 13:30:00,67.28,67.49,67.28,67.46,14249.0,66.7229,66.9312,66.7229,66.9015,14249.0
2024-02-06 14:00:00,67.45,67.59,67.27,67.58,26704.0,66.8915,67.0304,66.713,67.0205,26704.0
2024-02-06 14:30:00,67.58,67.6,67.36,67.51,28459.0,67.0205,67.0403,66.8023,66.951,28459.0
2024-02-06 15:00:00,67.52,67.55,67.32,67.43,50557.0,66.961,66.9907,66.7626,66.8717,50557.0
2024-02-06 15:30:00,67.45,67.54,67.34,67.39,129627.0,66.8915,66.9808,66.7824,66.832,129627.0
2024-02-07 09:30:00,67.77,67.8,66.18,66.18,32996.0,67.2089,67.2386,65.6321,65.6321,32996.0
2024-02-07 10:00:00,66.28,66.46,66.0,66.31,36688.0,65.7312,65.9097,65.4535,65.761,36688.0
2024-02-07 10:30:00,66.28,66.64,66.15,66.39,43730.0,65.7312,66.0882,65.6023,65.8403,43730.0
2024-02-07 11:00:00,66.43,66.75,66.27,66.59,23701.0,65.88,66.1973,65.7213,66.0387,23701.0
2024-02-07 11:30:00,66.59,66.76,66.52,66.7,16992.0,66.0387,66.2072,65.9692,66.1477,16992.0
2024-02-07 12:00:00,66.7,67.1,66.58,67.06,26125.0,66.1477,66.5444,66.0287,66.5048,26125.0
2024-02-07 12:30:00,67.06,67.22,66.99,67.15,17034.0,66.5048,66.6634,66.4353,66.594,17034.0
2024-02-07 13:00:00,67.2,67.36,66.88,67.03,21621.0,66.6436,66.8023,66.3263,66.475,21621.0
2024-02-07 13:30:00,67.06,67.14,66.51,66.56,11393.0,66.5048,66.5841,65.9593,66.0089,11393.0
2024-02-07 14:00:00,66.57,66.74,66.57,66.6,24893.0,66.0188,66.1874,66.0188,66.0486,24893.0
2024-02-07 14:30:00,66.61,66.87,66.5,66.8,36340.0,66.0585,66.3163,65.9494,66.2469,36340.0
2024-02-07 15:00:00,66.8,66.88,66.61,66.65,28081.0,66.2469,66.3263,66.0585,66.0982,28081.0
2024-02-07 15:30:00,66.63,66.64,66.2,66.36,137368.0,66.0783,66.0882,65.6519,65.8106,137368.0
2024-02-08 09:30:00,66.69,66.92,66.4,66.49,18570.0,66.1378,66.3659,65.8502,65.9395,18570.0
2024-02-08 10:00:00,66.5,66.82,66.36,66.82,13368.0,65.9494,66.2668,65.8106,66.2668,13368.0
2024-02-08 10:30:00,66.82,67.13,66.82,67.0,17488.0,66.2668,66.5742,66.2668,66.4453,17488.0
2024-02-08 11:00:00,67.02,67.27,66.95,67.09,13880.0,66.4651,66.713,66.3957,66.5345,13880.0
2024-02-08 11:30:00,67.15,67.37,67.06,67.37,21280.0,66.594,66.8122,66.5048,66.8122,21280.0
2024-02-08 12:00:00,67.36,67.52,67.28,67.5,31339.0,66.8023,66.961,66.7229,66.9411,31339.0
2024-02-08 12:30:00,67.52,67.89,67.5,67.88,13176.0,66.961,67.3279,66.9411,67.318,13176.0
2024-02-08 13:00:00,67.86,68.06,67.79,68.06,16510.0,67.2981,67.4965,67.2287,67.4965,16510.0
2024-02-08 13:30:00,68.05,68.23,67.96,68.21,17615.0,67.4866,67.6651,67.3973,67.6452,17615.0
2024-02-08 14:00:00,68.21,68.29,67.84,67.93,33683.0,67.6452,67.7246,67.2783,67.3676,33683.0
2024-02-08 14:30:00,67.93,68.11,67.91,68.01,23016.0,67.3676,67.5461,67.3477,67.4469,23016.0
2024-02-08 15:00:00,68.01,68.06,67.78,67.9,22601.0,67.4469,67.4965,67.2188,67.3378,22601.0
2024-02-08 15:30:00,67.9,68.05,67.7,68.0,230496.0,67.3378,67.4866,67.1395,67.437,230496.0
2024-02-09 09:30:00,67.9,68.19,67.08,67.89,55661.0,67.4171,67.705,66.6029,67.4072,55661.0
2024-02-09 10:00:00,67.89,67.89,67.0,67.11,34244.0,67.4072,67.4072,66.5235,66.6327,34244.0
2024-02-09 10:30:00,67.11,67.35,66.99,67.16,42012.0,66.6327,66.871,66.5136,66.6824,42012.0
2024-02-09 11:00:00,67.17,67.33,66.93,66.93,56917.0,66.6923,66.8511,66.454,66.454,56917.0
2024-02-09 11:30:00,66.92,67.09,66.88,66.99,24679.0,66.4441,66.6128,66.4043,66.5136,24679.0
2024-02-09 12:00:00,67.0,67.11,66.86,66.95,64548.0,66.5235,66.6327,66.3845,66.4738,64548.0
2024-02-09 12:30:00,66.92,67.13,66.79,67.13,27121.0,66.4441,66.6526,66.315,66.6526,27121.0
2024-02-09 13:00:00,67.21,67.89,67.21,67.89,23748.0,66.732,67.4072,66.732,67.4072,23748.0
2024-02-09 13:30:00,67.92,68.07,67.71,67.84,17837.0,67.4369,67.5859,67.2284,67.3575,17837.0
2024-02-09 14:00:00,67.85,68.02,67.81,67.9,18587.0,67.3674,67.5362,67.3277,67.4171,18587.0
2024-02-09 14:30:00,67.94,68.16,67.9,67.9,32072.0,67.4568,67.6752,67.4171,67.4171,32072.0
2024-02-09 15:00:00,67.9,67.92,67.53,67.69,40387.0,67.4171,67.4369,67.0497,67.2086,40387.0
2024-02-09 15:30:00,67.65,67.99,67.58,67.98,86274.0,67.1689,67.5064,67.0994,67.4965,86274.0
2024-02-12 09:30:00,68.1,68.42,67.28,68.27,53623.0,67.6157,67.9334,66.8015,67.7845,53623.0
2024-02-12 10:00:00,68.27,68.93,68.26,68.74,49171.0,67.7845,68.4398,67.7745,68.2511,49171.0
2024-02-12 10:30:00,68.71,69.07,68.71,68.88,52113.0,68.2213,68.5788,68.2213,68.3901,52113.0
2024-02-12 11:00:00,68.9,69.1,68.88,69.09,18354.0,68.41,68.6086,68.3901,68.5986,18354.0
2024-02-12 11:30:00,69.11,69.42,68.98,69.23,37945.0,68.6185,68.9263,68.4894,68.7376,37945.0
2024-02-12 12:00:00,69.27,69.87,69.27,69.74,56201.0,68.7773,69.3731,68.7773,69.244,56201.0
2024-02-12 12:30:00,69.76,70.2,69.69,70.2,55135.0,69.2639,69.7007,69.1944,69.7007,55135.0
2024-02-12 13:00:00,70.22,70.27,70.08,70.11,56872.0,69.7206,69.7702,69.5816,69.6114,56872.0
2024-02-12 13:30:00,70.08,70.08,69.26,69.4,18452.0,69.5816,69.5816,68.7674,68.9064,18452.0
2024-02-12 14:00:00,69.33,69.36,69.08,69.23,14787.0,68.8369,68.8667,68.5887,68.7376,14787.0
2024-02-12 14:30:00,69.19,69.48,69.18,69.41,19088.0,68.6979,68.9859,68.688,68.9163,19088.0
2024-02-12 15:00:00,69.44,69.67,69.35,69.57,28233.0,68.9461,69.1745,68.8568,69.0752,28233.0
2024-02-12 15:30:00,69.57,70.01,69.48,69.98,269290.0,69.0752,69.5121,68.9859,69.4823,269290.0
2024-02-13 09:30:00,68.2,68.84,67.79,68.17,33019.0,67.715,68.3504,67.3079,67.6852,33019.0
2024-02-13 10:00:00,68.07,68.11,67.6,67.91,79342.0,67.5859,67.6256,67.1192,67.427,79342.0
2024-02-13 10:30:00,67.84,68.0,67.2,67.66,33344.0,67.3575,67.5164,66.7221,67.1788,33344.0
2024-02-13 11:00:00,67.67,68.02,67.6,67.89,14725.0,67.1887,67.5362,67.1192,67.4072,14725.0
2024-02-13 11:30:00,67.85,67.93,67.67,67.84,9159.0,67.3674,67.4469,67.1887,67.3575,9159.0
2024-02-13 12:00:00,67.86,67.87,67.25,67.29,13465.0,67.3774,67.3873,66.7717,66.8114,13465.0
2024-02-13 12:30:00,67.32,67.43,66.86,66.91,11233.0,66.8412,66.9504,66.3845,66.4341,11233.0
2024-02-13 13:00:00,66.9,66.92,66.35,66.78,30552.0,66.4242,66.4441,65.8781,66.3051,30552.0
2024-02-13 13:30:00,66.72,66.82,66.61,66.78,21255.0,66.2455,66.3448,66.1363,66.3051,21255.0
2024-02-13 14:00:00,66.76,66.78,66.51,66.61,26607.0,66.2852,66.3051,66.037,66.1363,26607.0
2024-02-13 14:30:00,66.64,66.74,66.49,66.5,32599.0,66.1661,66.2653,66.0171,66.027,32599.0
2024-02-13 15:00:00,66.52,66.78,66.5,66.64,30812.0,66.0469,66.3051,66.027,66.1661,30812.0
2024-02-13 15:30:00,66.66,67.62,66.62,67.54,152542.0,66.1859,67.1391,66.1462,67.0596,152542.0
2024-02-14 09:30:00,68.41,68.85,67.63,68.24,24381.0,67.9235,68.3603,67.149,67.7547,24381.0
2024-02-14 10:00:00,68.32,68.39,67.96,68.16,19699.0,67.8341,67.9036,67.4767,67.6752,19699.0
2024-02-14 10:30:00,68.17,68.42,67.77,67.87,13209.0,67.6852,67.9334,67.288,67.3873,13209.0
2024-02-14 11:00:00,67.76,68.63,67.68,68.57,18634.0,67.2781,68.1419,67.1987,68.0823,18634.0
2024-02-14 11:30:00,68.64,69.09,68.47,68.73,36628.0,68.1518,68.5986,67.983,68.2412,36628.0
2024-02-14 12:00:00,68.73,69.09,68.53,69.0,82313.0,68.2412,68.5986,68.0426,68.5093,82313.0
2024-02-14 12:30:00,69.04,69.48,68.94,69.41,30830.0,68.549,68.9859,68.4497,68.9163,30830.0
2024-02-14 13:00:00,69.42,69.47,69.13,69.29,24222.0,68.9263,68.9759,68.6383,68.7972,24222.0
2024-02-14 13:30:00,69.27,69.53,69.22,69.46,26325.0,68.7773,69.0355,68.7277,68.966,26325.0
2024-02-14 14:00:00,69.42,69.43,68.93,69.41,24723.0,68.9263,68.9362,68.4398,68.9163,24723.0
2024-02-14 14:30:00,69.35,69.61,69.28,69.59,22151.0,68.8568,69.1149,68.7873,69.0951,22151.0
2024-02-14 15:00:00,69.59,69.93,69.54,69.8,34349.0,69.0951,69.4327,69.0454,69.3036,34349.0
2024-02-14 15:30:00,69.8,70.22,69.74,70.17,176557.0,69.3036,69.7206,69.244,69.6709,176557.0
2024-02-15 09:30:00,70.5,71.96,70.38,71.57,28672.0,69.9986,71.4482,69.8795,71.061,28672.0
2024-02-15 10:00:00,71.56,71.82,70.99,71.07,37712.0,71.0511,71.3092,70.4851,70.5645,37712.0
2024-02-15 10:30:00,71.06,71.46,70.93,70.97,67655.0,70.5546,70.9518,70.4255,70.4653,67655.0
2024-02-15 11:00:00,70.9,71.12,70.88,70.88,114762.0,70.3958,70.6142,70.3759,70.3759,114762.0
2024-02-15 11:30:00,70.83,71.02,70.7,71.01,21295.0,70.3263,70.5149,70.1972,70.505,21295.0
2024-02-15 12:00:00,70.98,71.07,70.85,70.99,46075.0,70.4752,70.5645,70.3461,70.4851,46075.0
2024-02-15 12:30:00,71.0,71.03,70.88,70.97,17148.0,70.495,70.5248,70.3759,70.4653,17148.0
2024-02-15 13:00:00,70.95,71.06,70.88,71.06,21345.0,70.4454,70.5546,70.3759,70.5546,21345.0
2024-02-15 13:30:00,71.06,71.21,71.03,71.09,27703.0,70.5546,70.7035,70.5248,70.5844,27703.0
2024-02-15 14:00:00,71.13,71.29,70.99,71.2,22542.0,70.6241,70.783,70.4851,70.6936,22542.0
2024-02-15 14:30:00,71.2,71.35,71.08,71.32,26419.0,70.6936,70.8426,70.5745,70.8128,26419.0
2024-02-15 15:00:00,71.32,71.32,70.84,70.95,28017.0,70.8128,70.8128,70.3362,70.4454,28017.0
2024-02-15 15:30:00,70.95,71.38,70.94,71.29,156701.0,70.4454,70.8723,70.4355,70.783,156701.0
2024-02-16 09:30:00,70.69,71.14,70.09,70.46,30362.0,70.1872,70.634,69.5915,69.9589,30362.0
2024-02-16 10:00:00,70.48,71.3,70.48,71.12,17837.0,69.9787,70.7929,69.9787,70.6142,17837.0
2024-02-16 10:30:00,71.13,71.38,70.99,71.12,14268.0,70.6241,70.8723,70.4851,70.6142,14268.0
2024-02-16 11:00:00,71.13,71.19,70.92,71.07,9954.0,70.6241,70.6837,70.4156,70.5645,9954.0
2024-02-16 11:30:00,71.12,71.34,71.05,71.27,13450.0,70.6142,70.8326,70.5447,70.7631,13450.0
2024-02-16 12:00:00,71.26,71.64,71.26,71.62,20580.0,70.7532,71.1305,70.7532,71.1106,20580.0
2024-02-16 12:30:00,71.63,72.09,71.54,72.04,32018.0,71.1206,71.5773,71.0312,71.5276,32018.0
2024-02-16 13:00:00,72.02,72.81,71.86,72.8,64540.0,71.5078,72.2922,71.3489,72.2822,64540.0
2024-02-16 13:30:00,72.82,72.82,72.49,72.55,42335.0,72.3021,72.3021,71.9744,72.034,42335.0
2024-02-16 14:00:00,72.56,72.63,72.31,72.52,50206.0,72.0439,72.1134,71.7957,72.0042,50206.0
2024-02-16 14:30:00,72.52,72.52,71.8,72.03,50378.0,72.0042,72.0042,71.2894,71.5177,50378.0
2024-02-16 15:00:00,72.01,72.02,71.77,71.97,74167.0,71.4979,71.5078,71.2596,71.4581,74167.0
2024-02-16 15:30:00,71.97,72.1,71.59,71.6,172737.0,71.4581,71.5872,71.0808,71.0908,172737.0
2024-02-20 09:30:00,70.35,70.77,70.0,70.14,46049.0,69.8497,70.2667,69.5022,69.6412,46049.0
2024-02-20 10:00:00,70.15,70.49,70.15,70.41,17573.0,69.6511,69.9887,69.6511,69.9092,17573.0
2024-02-20 10:30:00,70.45,70.52,70.03,70.15,24006.0,69.949,70.0185,69.5319,69.6511,24006.0
2024-02-20 11:00:00,70.14,70.22,69.91,70.22,20176.0,69.6412,69.7206,69.4128,69.7206,20176.0
2024-02-20 11:30:00,70.18,70.38,70.13,70.35,12470.0,69.6809,69.8795,69.6312,69.8497,12470.0
2024-02-20 12:00:00,70.38,70.38,70.09,70.09,6166.0,69.8795,69.8795,69.5915,69.5915,6166.0
2024-02-20 12:30:00,70.09,70.31,70.06,70.27,9238.0,69.5915,69.8099,69.5617,69.7702,9238.0
2024-02-20 13:00:00,70.31,70.43,70.24,70.38,14378.0,69.8099,69.9291,69.7404,69.8795,14378.0
2024-02-20 13:30:00,70.35,70.39,70.21,70.39,5800.0,69.8497,69.8894,69.7107,69.8894,5800.0
2024-02-20 14:00:00,70.37,70.49,70.13,70.42,18069.0,69.8695,69.9887,69.6312,69.9192,18069.0
2024-02-20 14:30:00,70.38,70.51,70.27,70.4,13777.0,69.8795,70.0085,69.7702,69.8993,13777.0
2024-02-20 15:00:00,70.41,70.41,70.25,70.35,14927.0,69.9092,69.9092,69.7504,69.8497,14927.0
2024-02-20 15:30:00,70.35,70.37,70.05,70.37,79172.0,69.8497,69.8695,69.5518,69.8695,79172.0
2024-02-21 09:30:00,70.0,70.57,69.96,70.05,12993.0,69.5022,70.0681,69.4624,69.5518,12993.0
2024-02-21 10:00:00,70.0,70.24,69.8,70.12,26070.0,69.5022,69.7404,69.3036,69.6213,26070.0
2024-02-21 10:30:00,70.01,70.01,69.62,69.95,18849.0,69.5121,69.5121,69.1249,69.4525,18849.0
2024-02-21 11:00:00,69.86,70.19,69.84,70.12,48583.0,69.3631,69.6908,69.3433,69.6213,48583.0
2024-02-21 11:30:00,70.08,70.47,70.07,70.45,12971.0,69.5816,69.9688,69.5717,69.949,12971.0
2024-02-21 12:00:00,70.44,70.49,70.24,70.4,30067.0,69.939,69.9887,69.7404,69.8993,30067.0
2024-02-21 12:30:00,70.38,70.44,70.27,70.4,17595.0,69.8795,69.939,69.7702,69.8993,17595.0
2024-02-21 13:00:00,70.33,70.75,70.28,70.68,25794.0,69.8298,70.2468,69.7802,70.1773,25794.0
2024-02-21 13:30:00,70.69,70.99,70.62,70.97,41166.0,70.1872,70.4851,70.1177,70.4653,41166.0
2024-02-21 14:00:00,70.97,71.14,70.72,70.88,74324.0,70.4653,70.634,70.217,70.3759,74324.0
2024-02-21 14:30:00,70.87,71.2,70.85,71.07,60710.0,70.366,70.6936,70.3461,70.5645,60710.0
2024-02-21 15:00:00,71.07,71.24,70.98,71.23,66824.0,70.5645,70.7333,70.4752,70.7234,66824.0
2024-02-21 15:30:00,71.23,71.99,71.22,71.72,290565.0,70.7234,71.478,70.7135,71.2099,290565.0
2024-02-22 09:30:00,71.73,72.42,70.98,72.21,30560.0,71.2198,71.9049,70.4752,71.6964,30560.0
2024-02-22 10:00:00,72.21,72.49,72.01,72.27,23940.0,71.6964,71.9744,71.4979,71.756,23940.0
2024-02-22 10:30:00,72.25,72.37,72.16,72.25,13796.0,71.7362,71.8553,71.6468,71.7362,13796.0
2024-02-22 11:00:00,72.26,72.55,72.2,72.46,29479.0,71.7461,72.034,71.6865,71.9447,29479.0
2024-02-22 11:30:00,72.45,72.52,72.12,72.27,39484.0,71.9347,72.0042,71.6071,71.756,39484.0
2024-02-22 12:00:00,72.19,72.21,71.51,71.72,17110.0,71.6766,71.6964,71.0014,71.2099,17110.0
2024-02-22 12:30:00,71.7,71.82,71.64,71.8,13509.0,71.1901,71.3092,71.1305,71.2894,13509.0
2024-02-22 13:00:00,71.8,71.93,71.73,71.88,18903.0,71.2894,71.4184,71.2198,71.3688,18903.0
2024-02-22 13:30:00,71.91,72.03,71.83,71.99,26299.0,71.3986,71.5177,71.3191,71.478,26299.0
2024-02-22 14:00:00,72.03,72.13,71.85,71.92,30925.0,71.5177,71.617,71.339,71.4085,30925.0
2024-02-22 14:30:00,71.95,71.96,71.35,71.45,43051.0,71.4383,71.4482,70.8426,70.9418,43051.0
2024-02-22 15:00:00,71.46,71.59,71.33,71.56,22129.0,70.9518,71.0808,70.8227,71.0511,22129.0
2024-02-22 15:30:00,71.55,71.98,71.32,71.76,91252.0,71.0411,71.4681,70.8128,71.2496,91252.0
2024-02-23 09:30:00,72.07,72.57,71.77,72.02,18389.0,71.5574,72.0539,71.2596,71.5078,18389.0
2024-02-23 10:00:00,72.07,72.2,71.59,71.59,12137.0,71.5574,71.6865,71.0808,71.0808,12137.0
2024-02-23 10:30:00,71.67,72.05,71.61,71.92,25124.0,71.1603,71.5376,71.1007,71.4085,25124.0
2024-02-23 11:00:00,71.92,71.92,71.5,71.51,9205.0,71.4085,71.4085,70.9915,71.0014,9205.0
2024-02-23 11:30:00,71.51,71.69,71.32,71.39,26624.0,71.0014,71.1801,70.8128,70.8823,26624.0
2024-02-23 12:00:00,71.4,71.61,71.31,71.44,14681.0,70.8922,71.1007,70.8028,70.9319,14681.0
2024-02-23 12:30:00,71.4,71.85,71.32,71.73,11682.0,70.8922,71.339,70.8128,71.2198,11682.0
2024-02-23 13:00:00,71.72,71.87,71.69,71.87,6480.0,71.2099,71.3589,71.1801,71.3589,6480.0
2024-02-23 13:30:00,71.86,71.88,71.59,71.61,6750.0,71.3489,71.3688,71.0808,71.1007,6750.0
2024-02-23 14:00:00,71.59,71.61,71.28,71.28,10521.0,71.0808,71.1007,70.7731,70.7731,10521.0
2024-02-23 14:30:00,71.33,71.34,71.15,71.29,15830.0,70.8227,70.8326,70.644,70.783,15830.0
2024-02-23 15:00:00,71.34,71.54,71.29,71.39,13019.0,70.8326,71.0312,70.783,70.8823,13019.0
2024-02-23 15:30:00,71.37,71.68,71.26,71.64,54567.0,70.8624,71.1702,70.7532,71.1305,54567.0
2024-02-26 09:30:00,71.77,71.82,71.15,71.76,20345.0,71.2596,71.3092,70.644,71.2496,20345.0
2024-02-26 10:00:00,71.75,71.8,71.54,71.7,23060.0,71.2397,71.2894,71.0312,71.1901,23060.0
2024-02-26 10:30:00,71.69,71.71,71.44,71.64,10759.0,71.1801,71.2,70.9319,71.1305,10759.0
2024-02-26 11:00:00,71.6,71.7,71.48,71.58,7943.0,71.0908,71.1901,70.9716,71.0709,7943.0
2024-02-26 11:30:00,71.51,71.87,71.3,71.78,33875.0,71.0014,71.3589,70.7929,71.2695,33875.0
2024-02-26 12:00:00,71.76,71.79,71.6,71.75,36144.0,71.2496,71.2794,71.0908,71.2397,36144.0
2024-02-26 12:30:00,71.61,71.65,71.48,71.62,25061.0,71.1007,71.1404,70.9716,71.1106,25061.0
2024-02-26 13:00:00,71.61,71.65,71.53,71.64,29445.0,71.1007,71.1404,71.0213,71.1305,29445.0
2024-02-26 13:30:00,71.61,71.78,71.59,71.77,7172.0,71.1007,71.2695,71.0808,71.2596,7172.0
2024-02-26 14:00:00,71.8,71.87,71.61,71.79,14144.0,71.2894,71.3589,71.1007,71.2794,14144.0
2024-02-26 14:30:00,71.81,71.88,71.76,71.84,11320.0,71.2993,71.3688,71.2496,71.3291,11320.0
2024-02-26 15:00:00,71.89,72.02,71.84,71.95,15173.0,71.3787,71.5078,71.3291,71.4383,15173.0
2024-02-26 15:30:00,71.93,72.19,71.74,71.93,64202.0,71.4184,71.6766,71.2298,71.4184,64202.0
2024-02-27 09:30:00,72.16,72.48,71.57,71.91,70520.0,71.6468,71.9645,71.061,71.3986,70520.0
2024-02-27 10:00:00,71.9,72.32,71.76,72.25,22600.0,71.3886,71.8057,71.2496,71.7362,22600.0
2024-02-27 10:30:00,72.25,72.49,72.2,72.36,26263.0,71.7362,71.9744,71.6865,71.8454,26263.0
2024-02-27 11:00:00,72.33,72.36,72.2,72.26,11456.0,71.8156,71.8454,71.6865,71.7461,11456.0
2024-02-27 11:30:00,72.26,72.52,72.26,72.45,15016.0,71.7461,72.0042,71.7461,71.9347,15016.0
2024-02-27 12:00:00,72.47,72.83,72.46,72.78,13676.0,71.9546,72.312,71.9447,72.2624,13676.0
2024-02-27 12:30:00,72.78,72.79,72.36,72.39,27306.0,72.2624,72.2723,71.8454,71.8752,27306.0
2024-02-27 13:00:00,72.39,72.78,72.39,72.72,28973.0,71.8752,72.2624,71.8752,72.2028,28973.0
2024-02-27 13:30:00,72.73,73.23,72.71,73.12,17287.0,72.2127,72.7092,72.1929,72.6,17287.0
2024-02-27 14:00:00,73.1,73.26,72.96,72.96,28939.0,72.5801,72.739,72.4411,72.4411,28939.0
2024-02-27 14:30:00,72.97,73.15,72.95,73.11,34409.0,72.451,72.6298,72.4312,72.59,34409.0
2024-02-27 15:00:00,73.11,73.2,72.89,73.13,40268.0,72.59,72.6794,72.3716,72.6099,40268.0
2024-02-27 15:30:00,73.13,73.41,73.07,73.23,220909.0,72.6099,72.8879,72.5503,72.7092,220909.0
2024-02-28 09:30:00,72.72,74.13,72.57,74.12,69219.0,72.2028,73.6028,72.0539,73.5929,69219.0
2024-02-28 10:00:00,74.12,74.12,72.95,73.02,30828.0,73.5929,73.5929,72.4312,72.5007,30828.0
2024-02-28 10:30:00,73.05,73.29,72.65,72.98,23649.0,72.5305,72.7688,72.1333,72.461,23649.0
2024-02-28 11:00:00,72.92,73.03,72.55,72.79,25545.0,72.4014,72.5106,72.034,72.2723,25545.0
2024-02-28 11:30:00,72.79,73.24,72.56,73.24,86376.0,72.2723,72.7191,72.0439,72.7191,86376.0
2024-02-28 12:00:00,73.29,73.85,73.16,73.78,32986.0,72.7688,73.3248,72.6397,73.2553,32986.0
2024-02-28 12:30:00,73.77,73.8,73.56,73.67,24577.0,73.2453,73.2751,73.0368,73.1461,24577.0
2024-02-28 13:00:00,73.67,74.07,73.57,74.01,18890.0,73.1461,73.5432,73.0468,73.4836,18890.0
2024-02-28 13:30:00,74.04,74.08,73.91,73.91,21675.0,73.5134,73.5531,73.3843,73.3843,21675.0
2024-02-28 14:00:00,73.91,73.94,73.39,73.78,59837.0,73.3843,73.4141,72.868,73.2553,59837.0
2024-02-28 14:30:00,73.68,73.92,73.62,73.85,23139.0,73.156,73.3943,73.0964,73.3248,23139.0
2024-02-28 15:00:00,73.87,74.16,73.82,74.08,35484.0,73.3446,73.6326,73.295,73.5531,35484.0
2024-02-28 15:30:00,74.08,74.43,74.05,74.4,221714.0,73.5531,73.9006,73.5233,73.8709,221714.0
2024-02-29 09:30:00,74.89,75.6,74.61,75.02,31873.0,74.3574,75.0623,74.0794,74.4865,31873.0
2024-02-29 10:00:00,75.06,75.43,74.74,75.06,40825.0,74.5262,74.8935,74.2084,74.5262,40825.0
2024-02-29 10:30:00,75.03,75.17,74.77,75.07,22437.0,74.4964,74.6354,74.2382,74.5361,22437.0
2024-02-29 11:00:00,75.07,75.26,75.0,75.06,19173.0,74.5361,74.7247,74.4666,74.5262,19173.0
2024-02-29 11:30:00,75.03,75.12,74.7,74.7,26689.0,74.4964,74.5857,74.1687,74.1687,26689.0
2024-02-29 12:00:00,74.69,74.74,74.36,74.36,23005.0,74.1588,74.2084,73.8311,73.8311,23005.0
2024-02-29 12:30:00,74.3,74.41,73.9,73.91,16981.0,73.7716,73.8808,73.3744,73.3843,16981.0
2024-02-29 13:00:00,73.89,73.94,73.67,73.75,20443.0,73.3645,73.4141,73.1461,73.2255,20443.0
2024-02-29 13:30:00,73.75,74.01,73.71,73.94,25376.0,73.2255,73.4836,73.1858,73.4141,25376.0
2024-02-29 14:00:00,73.97,74.35,73.88,74.18,22007.0,73.4439,73.8212,73.3546,73.6524,22007.0
2024-02-29 14:30:00,74.18,74.26,73.89,73.91,24011.0,73.6524,73.7319,73.3645,73.3843,24011.0
2024-02-29 15:00:00,73.91,74.01,73.68,73.9,17292.0,73.3843,73.4836,73.156,73.3744,17292.0
2024-02-29 15:30:00,73.92,74.02,73.54,73.58,165078.0,73.3943,73.4936,73.017,73.0567,165078.0
2024-03-01 09:30:00,73.48,73.48,72.1,73.06,43586.0,72.9574,72.9574,71.5872,72.5404,43586.0
2024-03-01 10:00:00,73.06,73.89,72.81,73.88,28290.0,72.5404,73.3645,72.2922,73.3546,28290.0
2024-03-01 10:30:00,73.95,74.22,73.74,74.15,25888.0,73.4241,73.6921,73.2156,73.6226,25888.0
2024-03-01 11:00:00,74.21,74.23,73.77,73.85,30819.0,73.6822,73.7021,73.2453,73.3248,30819.0
2024-03-01 11:30:00,73.87,74.05,73.71,74.05,32742.0,73.3446,73.5233,73.1858,73.5233,32742.0
2024-03-01 12:00:00,74.03,74.24,73.46,74.18,66343.0,73.5035,73.712,72.9375,73.6524,66343.0
2024-03-01 12:30:00,74.17,74.43,74.09,74.4,25006.0,73.6425,73.9006,73.5631,73.8709,25006.0
2024-03-01 13:00:00,74.42,74.58,73.96,73.96,37723.0,73.8907,74.0496,73.434,73.434,37723.0
2024-03-01 13:30:00,73.92,74.34,73.92,74.25,35433.0,73.3943,73.8113,73.3943,73.7219,35433.0
2024-03-01 14:00:00,74.24,74.28,73.86,73.98,12842.0,73.712,73.7517,73.3347,73.4538,12842.0
2024-03-01 14:30:00,73.96,74.02,73.84,73.91,13988.0,73.434,73.4936,73.3148,73.3843,13988.0
2024-03-01 15:00:00,73.9,74.21,73.83,74.09,39381.0,73.3744,73.6822,73.3049,73.5631,39381.0
2024-03-01 15:30:00,74.08,74.47,73.94,74.39,129837.0,73.5531,73.9404,73.4141,73.8609,129837.0
2024-03-04 09:30:00,74.39,74.57,73.67,74.25,20617.0,73.8609,74.0397,73.1461,73.7219,20617.0
2024-03-04 10:00:00,74.27,74.29,73.93,73.94,15751.0,73.7418,73.7616,73.4042,73.4141,15751.0
2024-03-04 10:30:00,73.94,74.28,73.93,74.25,10146.0,73.4141,73.7517,73.4042,73.7219,10146.0
2024-03-04 11:00:00,74.21,74.43,74.2,74.42,9553.0,73.6822,73.9006,73.6723,73.8907,9553.0
2024-03-04 11:30:00,74.38,74.4,74.14,74.33,8761.0,73.851,73.8709,73.6127,73.8014,8761.0
2024-03-04 12:00:00,74.34,74.6,74.31,74.48,20051.0,73.8113,74.0694,73.7815,73.9503,20051.0
2024-03-04 12:30:00,74.44,74.78,74.42,74.76,22312.0,73.9106,74.2482,73.8907,74.2283,22312.0
2024-03-04 13:00:00,74.76,74.83,74.29,74.3,57313.0,74.2283,74.2978,73.7616,73.7716,57313.0
2024-03-04 13:30:00,74.31,74.57,74.28,74.57,17586.0,73.7815,74.0397,73.7517,74.0397,17586.0
2024-03-04 14:00:00,74.58,74.75,74.41,74.47,17370.0,74.0496,74.2184,73.8808,73.9404,17370.0
2024-03-04 14:30:00,74.5,74.78,74.5,74.62,16686.0,73.9701,74.2482,73.9701,74.0893,16686.0
2024-03-04 15:00:00,74.61,74.93,74.6,74.85,29576.0,74.0794,74.3971,74.0694,74.3177,29576.0
2024-03-04 15:30:00,74.82,75.07,74.75,74.9,80626.0,74.2879,74.5361,74.2184,74.3673,80626.0
2024-03-05 09:30:00,74.36,74.99,73.92,73.95,23639.0,73.8311,74.4567,73.3943,73.4241,23639.0
2024-03-05 10:00:00,74.02,74.11,73.04,73.21,29578.0,73.4936,73.5829,72.5205,72.6893,29578.0
2024-03-05 10:30:00,73.23,73.82,73.02,73.21,31238.0,72.7092,73.295,72.5007,72.6893,31238.0
2024-03-05 11:00:00,73.24,73.46,73.11,73.11,51405.0,72.7191,72.9375,72.59,72.59,51405.0
2024-03-05 11:30:00,73.1,73.28,72.9,73.28,24623.0,72.5801,72.7588,72.3815,72.7588,24623.0
2024-03-05 12:00:00,73.3,73.3,73.02,73.11,26367.0,72.7787,72.7787,72.5007,72.59,26367.0
2024-03-05 12:30:00,73.06,73.17,72.97,73.14,10974.0,72.5404,72.6496,72.451,72.6198,10974.0
2024-03-05 13:00:00,73.12,73.3,72.93,73.3,7947.0,72.6,72.7787,72.4113,72.7787,7947.0
2024-03-05 13:30:00,73.28,73.4,73.17,73.23,14435.0,72.7588,72.878,72.6496,72.7092,14435.0
2024-03-05 14:00:00,73.23,73.43,73.16,73.4,17191.0,72.7092,72.9078,72.6397,72.878,17191.0
2024-03-05 14:30:00,73.43,73.43,73.09,73.16,30040.0,72.9078,72.9078,72.5702,72.6397,30040.0
2024-03-05 15:00:00,73.18,73.53,73.09,73.24,30346.0,72.6595,73.007,72.5702,72.7191,30346.0
2024-03-05 15:30:00,73.23,73.45,73.03,73.43,50613.0,72.7092,72.9276,72.5106,72.9078,50613.0
2024-03-06 09:30:00,73.43,75.47,71.64,75.23,90625.0,72.9078,74.9333,71.1305,74.695,90625.0
2024-03-06 10:00:00,75.23,76.03,75.03,76.0,76786.0,74.695,75.4893,74.4964,75.4595,76786.0
2024-03-06 10:30:00,75.94,76.06,75.67,75.75,40937.0,75.3999,75.5191,75.1318,75.2113,40937.0
2024-03-06 11:00:00,75.72,75.82,75.4,75.59,82728.0,75.1815,75.2808,74.8637,75.0524,82728.0
2024-03-06 11:30:00,75.6,75.99,75.54,75.84,34128.0,75.0623,75.4496,75.0028,75.3006,34128.0
2024-03-06 12:00:00,75.86,75.99,75.82,75.86,27317.0,75.3205,75.4496,75.2808,75.3205,27317.0
2024-03-06 12:30:00,75.88,75.93,75.65,75.73,13705.0,75.3403,75.39,75.112,75.1914,13705.0
2024-03-06 13:00:00,75.74,75.86,75.62,75.86,18041.0,75.2013,75.3205,75.0822,75.3205,18041.0
2024-03-06 13:30:00,75.9,75.94,75.53,75.7,52250.0,75.3602,75.3999,74.9928,75.1616,52250.0
2024-03-06 14:00:00,75.67,75.77,75.45,75.73,42823.0,75.1318,75.2311,74.9134,75.1914,42823.0
2024-03-06 14:30:00,75.73,75.77,75.28,75.42,35983.0,75.1914,75.2311,74.7446,74.8836,35983.0
2024-03-06 15:00:00,75.42,75.45,75.03,75.09,37731.0,74.8836,74.9134,74.4964,74.556,37731.0
2024-03-06 15:30:00,75.1,75.11,74.63,74.7,146687.0,74.5659,74.5758,74.0992,74.1687,146687.0
2024-03-07 09:30:00,75.08,75.78,74.98,75.69,25671.0,74.546,75.241,74.4467,75.1517,25671.0
2024-03-07 10:00:00,75.65,76.11,75.55,76.0,93961.0,75.112,75.5687,75.0127,75.4595,93961.0
2024-03-07 10:30:00,76.04,76.34,75.95,76.17,47270.0,75.4992,75.7971,75.4098,75.6283,47270.0
2024-03-07 11:00:00,76.17,76.56,76.13,76.55,21005.0,75.6283,76.0155,75.5886,76.0056,21005.0
2024-03-07 11:30:00,76.53,76.62,76.3,76.62,22121.0,75.9857,76.0751,75.7573,76.0751,22121.0
2024-03-07 12:00:00,76.64,76.96,76.61,76.9,37255.0,76.0949,76.4127,76.0651,76.3531,37255.0
2024-03-07 12:30:00,76.9,76.9,76.47,76.56,96828.0,76.3531,76.3531,75.9261,76.0155,96828.0
2024-03-07 13:00:00,76.56,76.71,76.48,76.7,29770.0,76.0155,76.1644,75.9361,76.1545,29770.0
2024-03-07 13:30:00,76.7,76.92,76.59,76.8,53793.0,76.1545,76.3729,76.0453,76.2538,53793.0
2024-03-07 14:00:00,76.77,77.12,76.76,77.0,52267.0,76.224,76.5715,76.2141,76.4524,52267.0
2024-03-07 14:30:00,77.0,77.34,76.94,77.24,48185.0,76.4524,76.79,76.3928,76.6907,48185.0
2024-03-07 15:00:00,77.23,77.24,76.96,77.08,54459.0,76.6807,76.6907,76.4127,76.5318,54459.0
2024-03-07 15:30:00,77.09,77.24,76.83,76.95,197425.0,76.5417,76.6907,76.2836,76.4027,197425.0
2024-03-08 09:30:00,77.18,78.75,76.89,78.54,63318.0,76.6311,78.1899,76.3432,77.9814,63318.0
2024-03-08 10:00:00,78.53,78.54,78.06,78.37,72373.0,77.9715,77.9814,77.5048,77.8126,72373.0
2024-03-08 10:30:00,78.37,78.37,77.78,77.87,50672.0,77.8126,77.8126,77.2268,77.3162,50672.0
2024-03-08 11:00:00,77.87,77.92,77.6,77.64,57633.0,77.3162,77.3658,77.0481,77.0878,57633.0
2024-03-08 11:30:00,77.67,77.82,77.56,77.62,21678.0,77.1176,77.2665,77.0084,77.068,21678.0
2024-03-08 12:00:00,77.68,78.07,77.58,77.69,31383.0,77.1275,77.5148,77.0282,77.1375,31383.0
2024-03-08 12:30:00,77.72,77.84,77.57,77.73,22706.0,77.1672,77.2864,77.0183,77.1772,22706.0
2024-03-08 13:00:00,77.68,77.91,77.62,77.8,53033.0,77.1275,77.3559,77.068,77.2467,53033.0
2024-03-08 13:30:00,77.76,77.85,77.46,77.63,93713.0,77.207,77.2963,76.9091,77.0779,93713.0
2024-03-08 14:00:00,77.64,77.94,77.49,77.75,37631.0,77.0878,77.3857,76.9389,77.197,37631.0
2024-03-08 14:30:00,77.77,77.89,77.68,77.74,22855.0,77.2169,77.336,77.1275,77.1871,22855.0
2024-03-08 15:00:00,77.76,77.82,77.1,77.14,87257.0,77.207,77.2665,76.5517,76.5914,87257.0
2024-03-08 15:30:00,77.14,77.33,76.88,77.1,254447.0,76.5914,76.78,76.3332,76.5517,254447.0
2024-03-11 09:30:00,76.78,77.41,75.89,75.89,35559.0,76.2339,76.8595,75.3503,75.3503,35559.0
2024-03-11 10:00:00,75.88,76.0,75.0,75.09,36680.0,75.3403,75.4595,74.4666,74.556,36680.0
2024-03-11 10:30:00,75.08,75.62,74.93,75.57,45625.0,74.546,75.0822,74.3971,75.0325,45625.0
2024-03-11 11:00:00,75.53,75.75,75.4,75.75,34296.0,74.9928,75.2113,74.8637,75.2113,34296.0
2024-03-11 11:30:00,75.74,75.74,75.32,75.54,27151.0,75.2013,75.2013,74.7843,75.0028,27151.0
2024-03-11 12:00:00,75.54,75.61,75.17,75.35,23377.0,75.0028,75.0723,74.6354,74.8141,23377.0
2024-03-11 12:30:00,75.36,75.55,75.36,75.49,24751.0,74.824,75.0127,74.824,74.9531,24751.0
2024-03-11 13:00:00,75.48,75.56,75.26,75.55,22604.0,74.9432,75.0226,74.7247,75.0127,22604.0
2024-03-11 13:30:00,75.51,75.51,75.2,75.5,24586.0,74.973,74.973,74.6652,74.963,24586.0
2024-03-11 14:00:00,75.51,75.51,75.23,75.44,25264.0,74.973,74.973,74.695,74.9035,25264.0
2024-03-11 14:30:00,75.44,75.5,74.83,74.94,63796.0,74.9035,74.963,74.2978,74.407,63796.0
2024-03-11 15:00:00,74.94,75.03,74.85,75.02,57737.0,74.407,74.4964,74.3177,74.4865,57737.0
2024-03-11 15:30:00,75.04,75.14,74.69,75.13,252912.0,74.5063,74.6056,74.1588,74.5957,252912.0
2024-03-12 09:30:00,74.99,75.67,74.12,74.68,69285.0,74.4567,75.1318,73.5929,74.1489,69285.0
2024-03-12 10:00:00,74.74,74.78,74.13,74.18,29470.0,74.2084,74.2482,73.6028,73.6524,29470.0
2024-03-12 10:30:00,74.19,74.41,73.93,73.99,45198.0,73.6624,73.8808,73.4042,73.4638,45198.0
2024-03-12 11:00:00,73.99,74.23,73.93,74.21,21891.0,73.4638,73.7021,73.4042,73.6822,21891.0
2024-03-12 11:30:00,74.2,74.35,74.0,74.12,34107.0,73.6723,73.8212,73.4737,73.5929,34107.0
2024-03-12 12:00:00,74.13,74.14,73.55,73.55,43323.0,73.6028,73.6127,73.0269,73.0269,43323.0
2024-03-12 12:30:00,73.59,73.6,73.23,73.28,37713.0,73.0666,73.0766,72.7092,72.7588,37713.0
2024-03-12 13:00:00,73.29,73.58,73.22,73.45,25627.0,72.7688,73.0567,72.6993,72.9276,25627.0
2024-03-12 13:30:00,73.45,73.65,73.31,73.51,21454.0,72.9276,73.1262,72.7886,72.9872,21454.0
2024-03-12 14:00:00,73.49,73.8,73.46,73.75,46493.0,72.9673,73.2751,72.9375,73.2255,46493.0
2024-03-12 14:30:00,73.75,73.87,73.51,73.53,22320.0,73.2255,73.3446,72.9872,73.007,22320.0
2024-03-12 15:00:00,73.5,73.71,73.44,73.69,33683.0,72.9773,73.1858,72.9177,73.1659,33683.0
2024-03-12 15:30:00,73.71,74.27,73.66,74.12,158177.0,73.1858,73.7418,73.1361,73.5929,158177.0
2024-03-13 09:30:00,74.0,74.69,73.67,74.09,20470.0,73.4737,74.1588,73.1461,73.5631,20470.0
2024-03-13 10:00:00,74.18,74.46,74.12,74.41,33886.0,73.6524,73.9304,73.5929,73.8808,33886.0
2024-03-13 10:30:00,74.37,74.37,73.91,73.92,16988.0,73.8411,73.8411,73.3843,73.3943,16988.0
2024-03-13 11:00:00,73.92,73.92,73.34,73.37,28454.0,73.3943,73.3943,72.8184,72.8482,28454.0
2024-03-13 11:30:00,73.33,73.41,72.95,73.08,32800.0,72.8085,72.8879,72.4312,72.5602,32800.0
2024-03-13 12:00:00,73.09,73.35,72.99,73.01,32561.0,72.5702,72.8283,72.4709,72.4907,32561.0
2024-03-13 12:30:00,72.99,73.01,72.67,72.68,23597.0,72.4709,72.4907,72.1532,72.1631,23597.0
2024-03-13 13:00:00,72.67,72.75,72.47,72.61,28943.0,72.1532,72.2326,71.9546,72.0936,28943.0
2024-03-13 13:30:00,72.6,72.61,72.21,72.31,16673.0,72.0837,72.0936,71.6964,71.7957,16673.0
2024-03-13 14:00:00,72.37,72.72,72.3,72.58,17126.0,71.8553,72.2028,71.7858,72.0638,17126.0
2024-03-13 14:30:00,72.59,72.61,72.26,72.37,17114.0,72.0737,72.0936,71.7461,71.8553,17114.0
2024-03-13 15:00:00,72.41,72.64,72.35,72.39,32788.0,71.895,72.1234,71.8354,71.8752,32788.0
2024-03-13 15:30:00,72.38,72.5,72.01,72.49,140255.0,71.8652,71.9844,71.4979,71.9744,140255.0
2024-03-14 09:30:00,72.19,72.39,70.51,70.55,64469.0,71.6766,71.8752,70.0085,70.0482,64469.0
2024-03-14 10:00:00,70.61,70.84,69.97,70.01,82878.0,70.1078,70.3362,69.4724,69.5121,82878.0
2024-03-14 10:30:00,70.03,70.5,70.0,70.5,37760.0,69.5319,69.9986,69.5022,69.9986,37760.0
2024-03-14 11:00:00,70.55,70.55,70.06,70.09,23524.0,70.0482,70.0482,69.5617,69.5915,23524.0
2024-03-14 11:30:00,70.11,70.43,70.1,70.43,16254.0,69.6114,69.9291,69.6014,69.9291,16254.0
2024-03-14 12:00:00,70.39,70.44,70.04,70.2,13830.0,69.8894,69.939,69.5419,69.7007,13830.0
2024-03-14 12:30:00,70.19,70.23,69.7,69.74,21909.0,69.6908,69.7305,69.2043,69.244,21909.0
2024-03-14 13:00:00,69.76,70.07,69.71,69.96,114204.0,69.2639,69.5717,69.2142,69.4624,114204.0
2024-03-14 13:30:00,69.96,70.42,69.86,70.42,43649.0,69.4624,69.9192,69.3631,69.9192,43649.0
2024-03-14 14:00:00,70.44,70.83,70.28,70.77,63049.0,69.939,70.3263,69.7802,70.2667,63049.0
2024-03-14 14:30:00,70.7,70.95,70.65,70.78,50897.0,70.1972,70.4454,70.1475,70.2766,50897.0
2024-03-14 15:00:00,70.77,70.88,70.63,70.76,39661.0,70.2667,70.3759,70.1277,70.2567,39661.0
2024-03-14 15:30:00,70.76,71.27,70.5,71.21,162386.0,70.2567,70.7631,69.9986,70.7035,162386.0
2024-03-15 09:30:00,70.11,72.04,70.11,71.68,159277.0,69.6114,71.5276,69.6114,71.1702,159277.0
2024-03-15 10:00:00,71.7,71.76,71.33,71.4,52625.0,71.1901,71.2496,70.8227,70.8922,52625.0
2024-03-15 10:30:00,71.37,72.04,71.22,71.89,49607.0,70.8624,71.5276,70.7135,71.3787,49607.0
2024-03-15 11:00:00,71.9,72.58,71.89,72.58,39536.0,71.3886,72.0638,71.3787,72.0638,39536.0
2024-03-15 11:30:00,72.58,72.84,72.39,72.48,38378.0,72.0638,72.322,71.8752,71.9645,38378.0
2024-03-15 12:00:00,72.5,72.5,71.99,72.01,28437.0,71.9844,71.9844,71.478,71.4979,28437.0
2024-03-15 12:30:00,72.01,72.09,71.84,71.87,20715.0,71.4979,71.5773,71.3291,71.3589,20715.0
2024-03-15 13:00:00,71.78,72.02,71.73,71.87,40540.0,71.2695,71.5078,71.2198,71.3589,40540.0
2024-03-15 13:30:00,71.87,72.05,71.66,72.01,25968.0,71.3589,71.5376,71.1503,71.4979,25968.0
2024-03-15 14:00:00,72.01,72.21,71.8,72.11,47507.0,71.4979,71.6964,71.2894,71.5971,47507.0
2024-03-15 14:30:00,72.11,72.5,72.09,72.49,39309.0,71.5971,71.9844,71.5773,71.9744,39309.0
2024-03-15 15:00:00,72.5,72.58,72.17,72.32,50804.0,71.9844,72.0638,71.6567,71.8057,50804.0
2024-03-15 15:30:00,72.32,72.55,71.85,72.53,162841.0,71.8057,72.034,71.339,72.0142,162841.0
2024-03-18 09:30:00,72.48,72.87,71.93,72.56,42102.0,71.9645,72.3517,71.4184,72.0439,42102.0
2024-03-18 10:00:00,72.52,72.52,71.14,71.38,48151.0,72.0042,72.0042,70.634,70.8723,48151.0
2024-03-18 10:30:00,71.35,71.56,71.04,71.38,32712.0,70.8426,71.0511,70.5348,70.8723,32712.0
2024-03-18 11:00:00,71.43,71.54,71.34,71.36,29539.0,70.922,71.0312,70.8326,70.8525,29539.0
2024-03-18 11:30:00,71.36,71.94,71.34,71.94,27585.0,70.8525,71.4284,70.8326,71.4284,27585.0
2024-03-18 12:00:00,71.92,72.29,71.92,72.29,31637.0,71.4085,71.7759,71.4085,71.7759,31637.0
2024-03-18 12:30:00,72.32,72.48,72.19,72.34,19884.0,71.8057,71.9645,71.6766,71.8255,19884.0
2024-03-18 13:00:00,72.37,72.53,72.25,72.44,19633.0,71.8553,72.0142,71.7362,71.9248,19633.0
2024-03-18 13:30:00,72.4,72.54,72.33,72.44,13969.0,71.8851,72.0241,71.8156,71.9248,13969.0
2024-03-18 14:00:00,72.41,72.56,72.34,72.34,12786.0,71.895,72.0439,71.8255,71.8255,12786.0
2024-03-18 14:30:00,72.34,72.74,72.33,72.4,36196.0,71.8255,72.2227,71.8156,71.8851,36196.0
2024-03-18 15:00:00,72.38,72.4,71.88,71.88,19000.0,71.8652,71.8851,71.3688,71.3688,19000.0
2024-03-18 15:30:00,71.87,72.03,71.71,71.88,70906.0,71.3589,71.5177,71.2,71.3688,70906.0
2024-03-19 09:30:00,71.88,72.41,71.64,71.91,31269.0,71.3688,71.895,71.1305,71.3986,31269.0
2024-03-19 10:00:00,71.9,71.97,70.6,70.78,58338.0,71.3886,71.4581,70.0979,70.2766,58338.0
2024-03-19 10:30:00,70.8,71.0,70.4,70.44,27752.0,70.2965,70.495,69.8993,69.939,27752.0
2024-03-19 11:00:00,70.48,70.54,70.04,70.33,23056.0,69.9787,70.0383,69.5419,69.8298,23056.0
2024-03-19 11:30:00,70.39,70.82,70.31,70.45,19367.0,69.8894,70.3163,69.8099,69.949,19367.0
2024-03-19 12:00:00,70.41,70.59,70.29,70.39,18173.0,69.9092,70.088,69.7901,69.8894,18173.0
2024-03-19 12:30:00,70.39,70.39,70.11,70.33,25768.0,69.8894,69.8894,69.6114,69.8298,25768.0
2024-03-19 13:00:00,70.38,70.49,70.18,70.49,14633.0,69.8795,69.9887,69.6809,69.9887,14633.0
2024-03-19 13:30:00,70.48,70.63,70.38,70.57,12512.0,69.9787,70.1277,69.8795,70.0681,12512.0
2024-03-19 14:00:00,70.54,70.83,70.34,70.66,24754.0,70.0383,70.3263,69.8397,70.1575,24754.0
2024-03-19 14:30:00,70.67,71.03,70.61,70.98,43638.0,70.1674,70.5248,70.1078,70.4752,43638.0
2024-03-19 15:00:00,70.92,71.03,70.2,70.25,49157.0,70.4156,70.5248,69.7007,69.7504,49157.0
2024-03-19 15:30:00,70.28,70.78,70.21,70.74,95006.0,69.7802,70.2766,69.7107,70.2369,95006.0
2024-03-20 09:30:00,70.84,71.15,70.72,71.11,28086.0,70.3362,70.644,70.217,70.6043,28086.0
2024-03-20 10:00:00,71.12,71.12,70.82,70.95,48821.0,70.6142,70.6142,70.3163,70.4454,48821.0
2024-03-20 10:30:00,70.89,71.19,70.72,71.06,48488.0,70.3858,70.6837,70.217,70.5546,48488.0
2024-03-20 11:00:00,71.06,71.31,70.81,70.85,18233.0,70.5546,70.8028,70.3064,70.3461,18233.0
2024-03-20 11:30:00,70.86,71.01,70.83,70.9,27604.0,70.356,70.505,70.3263,70.3958,27604.0
2024-03-20 12:00:00,70.89,71.11,70.81,70.97,44159.0,70.3858,70.6043,70.3064,70.4653,44159.0
2024-03-20 12:30:00,70.97,71.0,70.78,70.86,12781.0,70.4653,70.495,70.2766,70.356,12781.0
2024-03-20 13:00:00,70.82,70.95,70.78,70.88,37834.0,70.3163,70.4454,70.2766,70.3759,37834.0
2024-03-20 13:30:00,70.86,70.93,70.83,70.86,11215.0,70.356,70.4255,70.3263,70.356,11215.0
2024-03-20 14:00:00,70.89,71.2,70.8,71.03,59171.0,70.3858,70.6936,70.2965,70.5248,59171.0
2024-03-20 14:30:00,71.05,71.51,70.76,71.45,51931.0,70.5447,71.0014,70.2567,70.9418,51931.0
2024-03-20 15:00:00,71.49,71.61,71.39,71.54,34103.0,70.9816,71.1007,70.8823,71.0312,34103.0
2024-03-20 15:30:00,71.53,71.95,71.5,71.88,240647.0,71.0213,71.4383,70.9915,71.3688,240647.0
2024-03-21 09:30:00,72.75,72.78,71.81,72.42,30953.0,72.2326,72.2624,71.2993,71.9049,30953.0
2024-03-21 10:00:00,72.25,72.36,71.92,72.19,38011.0,71.7362,71.8454,71.4085,71.6766,38011.0
2024-03-21 10:30:00,72.04,72.43,71.86,72.34,34008.0,71.5276,71.9149,71.3489,71.8255,34008.0
2024-03-21 11:00:00,72.37,72.41,72.1,72.15,32720.0,71.8553,71.895,71.5872,71.6369,32720.0
2024-03-21 11:30:00,72.16,72.39,72.11,72.31,30033.0,71.6468,71.8752,71.5971,71.7957,30033.0
2024-03-21 12:00:00,72.31,72.32,72.09,72.32,14415.0,71.7957,71.8057,71.5773,71.8057,14415.0
2024-03-21 12:30:00,72.32,72.37,72.22,72.32,17449.0,71.8057,71.8553,71.7064,71.8057,17449.0
2024-03-21 13:00:00,72.32,72.32,71.85,72.12,71815.0,71.8057,71.8057,71.339,71.6071,71815.0
2024-03-21 13:30:00,72.12,72.39,72.05,72.36,21108.0,71.6071,71.8752,71.5376,71.8454,21108.0
2024-03-21 14:00:00,72.37,72.7,72.36,72.7,19301.0,71.8553,72.183,71.8454,72.183,19301.0
2024-03-21 14:30:00,72.69,72.73,72.37,72.37,20065.0,72.173,72.2127,71.8553,71.8553,20065.0
2024-03-21 15:00:00,72.41,72.55,72.38,72.55,18168.0,71.895,72.034,71.8652,72.034,18168.0
2024-03-21 15:30:00,72.52,72.58,72.08,72.34,112830.0,72.0042,72.0638,71.5674,71.8255,112830.0
2024-03-22 09:30:00,72.38,72.46,71.52,71.58,31695.0,71.8652,71.9447,71.0113,71.0709,31695.0
2024-03-22 10:00:00,71.53,71.79,70.95,71.27,68286.0,71.0213,71.2794,70.4454,70.7631,68286.0
2024-03-22 10:30:00,71.27,71.38,70.75,70.8,36378.0,70.7631,70.8723,70.2468,70.2965,36378.0
2024-03-22 11:00:00,70.81,71.06,70.75,70.91,13036.0,70.3064,70.5546,70.2468,70.4057,13036.0
2024-03-22 11:30:00,70.95,71.17,70.95,71.06,30371.0,70.4454,70.6638,70.4454,70.5546,30371.0
2024-03-22 12:00:00,71.06,71.06,70.73,70.85,42182.0,70.5546,70.5546,70.227,70.3461,42182.0
2024-03-22 12:30:00,70.82,71.02,70.75,70.97,28030.0,70.3163,70.5149,70.2468,70.4653,28030.0
2024-03-22 13:00:00,70.99,70.99,70.65,70.89,36856.0,70.4851,70.4851,70.1475,70.3858,36856.0
2024-03-22 13:30:00,70.89,71.11,70.88,71.11,21263.0,70.3858,70.6043,70.3759,70.6043,21263.0
2024-03-22 14:00:00,71.11,71.21,71.04,71.19,15873.0,70.6043,70.7035,70.5348,70.6837,15873.0
2024-03-22 14:30:00,71.14,71.39,70.99,71.39,18263.0,70.634,70.8823,70.4851,70.8823,18263.0
2024-03-22 15:00:00,71.37,71.41,71.17,71.24,29389.0,70.8624,70.9021,70.6638,70.7333,29389.0
2024-03-22 15:30:00,71.24,71.68,71.21,71.47,107944.0,70.7333,71.1702,70.7035,70.9617,107944.0
2024-03-25 09:30:00,71.73,71.75,71.21,71.27,81250.0,71.2198,71.2397,70.7035,70.7631,81250.0
2024-03-25 10:00:00,71.31,71.32,69.87,69.88,22734.0,70.8028,70.8128,69.3731,69.383,22734.0
2024-03-25 10:30:00,69.85,69.85,69.22,69.39,54760.0,69.3532,69.3532,68.7277,68.8965,54760.0
2024-03-25 11:00:00,69.36,69.73,69.08,69.56,31314.0,68.8667,69.2341,68.5887,69.0653,31314.0
2024-03-25 11:30:00,69.48,69.95,69.38,69.45,29282.0,68.9859,69.4525,68.8866,68.9561,29282.0
2024-03-25 12:00:00,69.45,69.57,69.39,69.51,22851.0,68.9561,69.0752,68.8965,69.0156,22851.0
2024-03-25 12:30:00,69.53,69.78,69.46,69.78,17817.0,69.0355,69.2837,68.966,69.2837,17817.0
2024-03-25 13:00:00,69.78,69.78,69.32,69.41,12394.0,69.2837,69.2837,68.827,68.9163,12394.0
2024-03-25 13:30:00,69.4,69.6,69.39,69.56,7293.0,68.9064,69.105,68.8965,69.0653,7293.0
2024-03-25 14:00:00,69.62,69.63,69.42,69.49,23597.0,69.1249,69.1348,68.9263,68.9958,23597.0
2024-03-25 14:30:00,69.46,69.89,69.4,69.89,32705.0,68.966,69.3929,68.9064,69.3929,32705.0
2024-03-25 15:00:00,69.9,69.9,69.2,69.37,49562.0,69.4029,69.4029,68.7078,68.8766,49562.0
2024-03-25 15:30:00,69.38,69.85,69.14,69.23,298369.0,68.8866,69.3532,68.6483,68.7376,298369.0
2024-03-26 09:30:00,69.36,69.49,68.78,68.87,22595.0,68.8667,68.9958,68.2908,68.3802,22595.0
2024-03-26 10:00:00,68.92,69.03,68.8,68.95,34232.0,68.4298,68.5391,68.3107,68.4596,34232.0
2024-03-26 10:30:00,68.89,69.3,68.73,68.9,99887.0,68.4,68.8071,68.2412,68.41,99887.0
2024-03-26 11:00:00,68.93,69.06,68.4,68.44,64395.0,68.4398,68.5688,67.9135,67.9532,64395.0
2024-03-26 11:30:00,68.42,68.91,68.41,68.64,44029.0,67.9334,68.4199,67.9235,68.1518,44029.0
2024-03-26 12:00:00,68.67,68.67,68.34,68.46,76196.0,68.1816,68.1816,67.854,67.9731,76196.0
2024-03-26 12:30:00,68.43,68.7,68.36,68.55,23747.0,67.9433,68.2114,67.8738,68.0625,23747.0
2024-03-26 13:00:00,68.5,68.53,68.33,68.33,27051.0,68.0128,68.0426,67.844,67.844,27051.0
2024-03-26 13:30:00,68.33,68.53,68.29,68.49,77532.0,67.844,68.0426,67.8043,68.0029,77532.0
2024-03-26 14:00:00,68.5,68.73,68.46,68.56,109633.0,68.0128,68.2412,67.9731,68.0724,109633.0
2024-03-26 14:30:00,68.52,68.85,68.42,68.7,105081.0,68.0327,68.3603,67.9334,68.2114,105081.0
2024-03-26 15:00:00,68.67,68.97,68.46,68.82,51840.0,68.1816,68.4795,67.9731,68.3305,51840.0
2024-03-26 15:30:00,68.78,68.88,68.33,68.41,145707.0,68.2908,68.3901,67.844,67.9235,145707.0
2024-03-27 09:30:00,69.08,69.08,68.0,68.64,40660.0,68.5887,68.5887,67.5164,68.1518,40660.0
2024-03-27 10:00:00,68.61,68.97,68.48,68.89,42593.0,68.122,68.4795,67.993,68.4,42593.0
2024-03-27 10:30:00,68.92,69.33,68.92,69.01,25816.0,68.4298,68.8369,68.4298,68.5192,25816.0
2024-03-27 11:00:00,68.98,69.31,68.95,69.27,15381.0,68.4894,68.8171,68.4596,68.7773,15381.0
2024-03-27 11:30:00,69.29,69.47,69.28,69.38,16260.0,68.7972,68.9759,68.7873,68.8866,16260.0
2024-03-27 12:00:00,69.35,69.36,68.95,69.0,18087.0,68.8568,68.8667,68.4596,68.5093,18087.0
2024-03-27 12:30:00,69.07,69.28,69.03,69.17,44539.0,68.5788,68.7873,68.5391,68.6781,44539.0
2024-03-27 13:00:00,69.15,69.15,68.93,69.09,14483.0,68.6582,68.6582,68.4398,68.5986,14483.0
2024-03-27 13:30:00,69.11,69.15,68.94,68.98,13550.0,68.6185,68.6582,68.4497,68.4894,13550.0
2024-03-27 14:00:00,69.01,69.29,68.95,69.27,18828.0,68.5192,68.7972,68.4596,68.7773,18828.0
2024-03-27 14:30:00,69.24,69.42,69.18,69.28,27069.0,68.7476,68.9263,68.688,68.7873,27069.0
2024-03-27 15:00:00,69.28,69.51,69.21,69.47,28475.0,68.7873,69.0156,68.7178,68.9759,28475.0
2024-03-27 15:30:00,69.48,69.79,69.27,69.39,143122.0,68.9859,69.2936,68.7773,68.8965,143122.0
2024-03-28 09:30:00,69.89,70.52,69.28,69.81,44344.0,69.3929,70.0185,68.7873,69.3135,44344.0
2024-03-28 10:00:00,69.98,70.09,69.64,69.78,15440.0,69.4823,69.5915,69.1447,69.2837,15440.0
2024-03-28 10:30:00,69.78,70.01,69.74,69.87,37840.0,69.2837,69.5121,69.244,69.3731,37840.0
2024-03-28 11:00:00,69.87,70.77,69.87,70.72,24459.0,69.3731,70.2667,69.3731,70.217,24459.0
2024-03-28 11:30:00,70.72,70.74,70.12,70.23,26374.0,70.217,70.2369,69.6213,69.7305,26374.0
2024-03-28 12:00:00,70.23,70.54,70.22,70.48,22448.0,69.7305,70.0383,69.7206,69.9787,22448.0
2024-03-28 12:30:00,70.49,70.57,70.06,70.09,23681.0,69.9887,70.0681,69.5617,69.5915,23681.0
2024-03-28 13:00:00,70.08,70.09,69.85,69.93,21942.0,69.5816,69.5915,69.3532,69.4327,21942.0
2024-03-28 13:30:00,69.94,70.13,69.86,70.0,22593.0,69.4426,69.6312,69.3631,69.5022,22593.0
2024-03-28 14:00:00,70.01,70.41,70.0,70.34,30192.0,69.5121,69.9092,69.5022,69.8397,30192.0
2024-03-28 14:30:00,70.34,70.74,70.31,70.58,56587.0,69.8397,70.2369,69.8099,70.078,56587.0
2024-03-28 15:00:00,70.59,70.6,70.42,70.48,45322.0,70.088,70.0979,69.9192,69.9787,45322.0
2024-03-28 15:30:00,70.48,70.62,70.34,70.37,165940.0,69.9787,70.1177,69.8397,69.8695,165940.0
2024-04-01 09:30:00,70.75,70.82,69.49,69.95,132321.0,70.2468,70.3163,68.9958,69.4525,132321.0
2024-04-01 10:00:00,69.92,69.99,68.87,68.9,13214.0,69.4227,69.4922,68.3802,68.41,13214.0
2024-04-01 10:30:00,68.88,69.17,68.61,68.98,19610.0,68.3901,68.6781,68.122,68.4894,19610.0
2024-04-01 11:00:00,69.02,69.17,68.75,68.88,23213.0,68.5291,68.6781,68.261,68.3901,23213.0
2024-04-01 11:30:00,68.88,69.0,68.82,68.95,18781.0,68.3901,68.5093,68.3305,68.4596,18781.0
2024-04-01 12:00:00,68.92,69.29,68.91,69.29,14515.0,68.4298,68.7972,68.4199,68.7972,14515.0
2024-04-01 12:30:00,69.29,69.57,69.29,69.56,8980.0,68.7972,69.0752,68.7972,69.0653,8980.0
2024-04-01 13:00:00,69.49,69.54,69.3,69.43,10922.0,68.9958,69.0454,68.8071,68.9362,10922.0
2024-04-01 13:30:00,69.43,69.54,69.31,69.36,19781.0,68.9362,69.0454,68.8171,68.8667,19781.0
2024-04-01 14:00:00,69.42,69.44,69.21,69.43,16631.0,68.9263,68.9461,68.7178,68.9362,16631.0
2024-04-01 14:30:00,69.42,69.45,69.16,69.26,25439.0,68.9263,68.9561,68.6681,68.7674,25439.0
2024-04-01 15:00:00,69.26,69.38,69.25,69.32,18436.0,68.7674,68.8866,68.7575,68.827,18436.0
2024-04-01 15:30:00,69.33,69.53,69.29,69.47,82354.0,68.8369,69.0355,68.7972,68.9759,82354.0
2024-04-02 09:30:00,68.9,68.98,67.34,68.29,29117.0,68.41,68.4894,66.8611,67.8043,29117.0
2024-04-02 10:00:00,68.22,68.66,68.1,68.45,36913.0,67.7348,68.1717,67.6157,67.9632,36913.0
2024-04-02 10:30:00,68.49,68.82,68.49,68.58,23863.0,68.0029,68.3305,68.0029,68.0923,23863.0
2024-04-02 11:00:00,68.61,68.87,68.6,68.72,15165.0,68.122,68.3802,68.1121,68.2313,15165.0
2024-04-02 11:30:00,68.72,68.88,68.57,68.84,28867.0,68.2313,68.3901,68.0823,68.3504,28867.0
2024-04-02 12:00:00,68.84,68.86,68.44,68.44,11811.0,68.3504,68.3703,67.9532,67.9532,11811.0
2024-04-02 12:30:00,68.44,68.54,68.39,68.43,10085.0,67.9532,68.0525,67.9036,67.9433,10085.0
2024-04-02 13:00:00,68.45,68.47,68.33,68.43,27977.0,67.9632,67.983,67.844,67.9433,27977.0
2024-04-02 13:30:00,68.43,68.53,68.4,68.46,26803.0,67.9433,68.0426,67.9135,67.9731,26803.0
2024-04-02 14:00:00,68.46,68.79,68.37,68.68,11275.0,67.9731,68.3008,67.8837,68.1915,11275.0
2024-04-02 14:30:00,68.67,68.68,68.53,68.57,11879.0,68.1816,68.1915,68.0426,68.0823,11879.0
2024-04-02 15:00:00,68.58,68.74,68.55,68.74,10161.0,68.0923,68.2511,68.0625,68.2511,10161.0
2024-04-02 15:30:00,68.72,68.85,68.64,68.76,81647.0,68.2313,68.3603,68.1518,68.271,81647.0
2024-04-03 09:30:00,68.29,68.88,67.88,67.88,15536.0,67.8043,68.3901,67.3972,67.3972,15536.0
2024-04-03 10:00:00,67.88,68.52,67.85,68.13,42855.0,67.3972,68.0327,67.3674,67.6455,42855.0
2024-04-03 10:30:00,68.15,68.21,67.97,68.15,31161.0,67.6653,67.7249,67.4866,67.6653,31161.0
2024-04-03 11:00:00,68.1,68.32,68.03,68.15,48636.0,67.6157,67.8341,67.5462,67.6653,48636.0
2024-04-03 11:30:00,68.2,68.37,68.1,68.14,41671.0,67.715,67.8837,67.6157,67.6554,41671.0
2024-04-03 12:00:00,68.14,68.25,68.13,68.25,23758.0,67.6554,67.7646,67.6455,67.7646,23758.0
2024-04-03 12:30:00,68.25,68.31,67.91,68.03,34373.0,67.7646,67.8242,67.427,67.5462,34373.0
2024-04-03 13:00:00,68.03,68.06,67.92,67.97,9224.0,67.5462,67.576,67.4369,67.4866,9224.0
2024-04-03 13:30:00,67.94,68.12,67.91,68.04,37188.0,67.4568,67.6355,67.427,67.5561,37188.0
2024-04-03 14:00:00,68.04,68.06,67.77,67.79,21496.0,67.5561,67.576,67.288,67.3079,21496.0
2024-04-03 14:30:00,67.77,67.77,67.54,67.72,19309.0,67.288,67.288,67.0596,67.2384,19309.0
2024-04-03 15:00:00,67.7,67.81,67.41,67.52,22603.0,67.2185,67.3277,66.9306,67.0398,22603.0
2024-04-03 15:30:00,67.54,67.9,67.54,67.86,67370.0,67.0596,67.4171,67.0596,67.3774,67370.0
2024-04-04 09:30:00,68.49,68.63,67.94,68.2,60889.0,68.0029,68.1419,67.4568,67.715,60889.0
2024-04-04 10:00:00,68.19,68.58,68.14,68.36,27567.0,67.705,68.0923,67.6554,67.8738,27567.0
2024-04-04 10:30:00,68.34,68.39,68.09,68.09,21568.0,67.854,67.9036,67.6057,67.6057,21568.0
2024-04-04 11:00:00,68.12,68.23,67.99,68.22,15339.0,67.6355,67.7447,67.5064,67.7348,15339.0
2024-04-04 11:30:00,68.19,68.53,68.16,68.39,12754.0,67.705,68.0426,67.6752,67.9036,12754.0
2024-04-04 12:00:00,68.4,68.86,68.34,68.67,25850.0,67.9135,68.3703,67.854,68.1816,25850.0
2024-04-04 12:30:00,68.73,68.87,68.54,68.54,21443.0,68.2412,68.3802,68.0525,68.0525,21443.0
2024-04-04 13:00:00,68.56,68.75,68.47,68.75,15172.0,68.0724,68.261,67.983,68.261,15172.0
2024-04-04 13:30:00,68.73,68.77,68.44,68.44,20286.0,68.2412,68.2809,67.9532,67.9532,20286.0
2024-04-04 14:00:00,68.4,68.42,67.77,67.77,20144.0,67.9135,67.9334,67.288,67.288,20144.0
2024-04-04 14:30:00,67.76,67.89,67.4,67.41,48129.0,67.2781,67.4072,66.9206,66.9306,48129.0
2024-04-04 15:00:00,67.38,67.38,66.82,66.82,32086.0,66.9008,66.9008,66.3448,66.3448,32086.0
2024-04-04 15:30:00,66.82,67.17,66.77,67.02,118785.0,66.3448,66.6923,66.2951,66.5433,118785.0
2024-04-05 09:30:00,67.02,68.36,66.85,67.9,40057.0,66.5433,67.8738,66.3746,67.4171,40057.0
2024-04-05 10:00:00,67.92,67.92,67.37,67.5,83553.0,67.4369,67.4369,66.8909,67.0199,83553.0
2024-04-05 10:30:00,67.51,68.03,67.46,67.87,69649.0,67.0299,67.5462,66.9802,67.3873,69649.0
2024-04-05 11:00:00,67.81,67.86,67.57,67.63,88134.0,67.3277,67.3774,67.0894,67.149,88134.0
2024-04-05 11:30:00,67.63,67.85,67.56,67.75,44536.0,67.149,67.3674,67.0795,67.2682,44536.0
2024-04-05 12:00:00,67.76,67.8,67.58,67.6,13182.0,67.2781,67.3178,67.0994,67.1192,13182.0
2024-04-05 12:30:00,67.6,67.75,67.58,67.75,23111.0,67.1192,67.2682,67.0994,67.2682,23111.0
2024-04-05 13:00:00,67.76,67.85,67.59,67.65,33104.0,67.2781,67.3674,67.1093,67.1689,33104.0
2024-04-05 13:30:00,67.69,67.69,67.21,67.22,45952.0,67.2086,67.2086,66.732,66.7419,45952.0
2024-04-05 14:00:00,67.18,67.54,67.1,67.43,62274.0,66.7022,67.0596,66.6228,66.9504,62274.0
2024-04-05 14:30:00,67.5,67.7,67.36,67.5,26585.0,67.0199,67.2185,66.8809,67.0199,26585.0
2024-04-05 15:00:00,67.48,67.67,67.35,67.42,28752.0,67.0001,67.1887,66.871,66.9405,28752.0
2024-04-05 15:30:00,67.43,67.45,66.95,66.96,116668.0,66.9504,66.9703,66.4738,66.4838,116668.0
2024-04-08 09:30:00,67.26,67.98,66.74,67.98,29366.0,66.7816,67.4965,66.2653,67.4965,29366.0
2024-04-08 10:00:00,67.93,68.29,67.74,68.16,91672.0,67.4469,67.8043,67.2582,67.6752,91672.0
2024-04-08 10:30:00,68.17,68.5,68.09,68.28,35722.0,67.6852,68.0128,67.6057,67.7944,35722.0
2024-04-08 11:00:00,68.28,68.4,68.13,68.23,18337.0,67.7944,67.9135,67.6455,67.7447,18337.0
2024-04-08 11:30:00,68.22,68.26,67.96,68.08,58268.0,67.7348,67.7745,67.4767,67.5958,58268.0
2024-04-08 12:00:00,68.08,68.42,68.05,68.27,76718.0,67.5958,67.9334,67.566,67.7845,76718.0
2024-04-08 12:30:00,68.25,68.34,68.11,68.25,28717.0,67.7646,67.854,67.6256,67.7646,28717.0
2024-04-08 13:00:00,68.27,68.5,68.19,68.41,48076.0,67.7845,68.0128,67.705,67.9235,48076.0
2024-04-08 13:30:00,68.4,68.86,68.39,68.77,22659.0,67.9135,68.3703,67.9036,68.2809,22659.0
2024-04-08 14:00:00,68.75,68.75,68.46,68.52,19366.0,68.261,68.261,67.9731,68.0327,19366.0
2024-04-08 14:30:00,68.54,68.54,68.33,68.35,36235.0,68.0525,68.0525,67.844,67.8639,36235.0
2024-04-08 15:00:00,68.35,68.37,68.02,68.1,20116.0,67.8639,67.8837,67.5362,67.6157,20116.0
2024-04-08 15:30:00,68.08,68.26,67.7,68.22,115569.0,67.5958,67.7745,67.2185,67.7348,115569.0
2024-04-09 09:30:00,68.4,70.12,68.4,69.89,36872.0,67.9135,69.6213,67.9135,69.3929,36872.0
2024-04-09 10:00:00,69.95,70.81,69.95,70.66,44682.0,69.4525,70.3064,69.4525,70.1575,44682.0
2024-04-09 10:30:00,70.65,70.65,70.22,70.62,38826.0,70.1475,70.1475,69.7206,70.1177,38826.0
2024-04-09 11:00:00,70.64,70.86,70.32,70.33,36764.0,70.1376,70.356,69.8199,69.8298,36764.0
2024-04-09 11:30:00,70.31,70.74,70.29,70.64,34965.0,69.8099,70.2369,69.7901,70.1376,34965.0
2024-04-09 12:00:00,70.61,70.69,70.39,70.58,35681.0,70.1078,70.1872,69.8894,70.078,35681.0
2024-04-09 12:30:00,70.59,70.81,70.56,70.75,32508.0,70.088,70.3064,70.0582,70.2468,32508.0
2024-04-09 13:00:00,70.78,70.99,70.63,70.86,32650.0,70.2766,70.4851,70.1277,70.356,32650.0
2024-04-09 13:30:00,70.83,70.88,70.48,70.5,26963.0,70.3263,70.3759,69.9787,69.9986,26963.0
2024-04-09 14:00:00,70.49,70.81,70.42,70.81,34718.0,69.9887,70.3064,69.9192,70.3064,34718.0
2024-04-09 14:30:00,70.81,70.88,70.69,70.76,52945.0,70.3064,70.3759,70.1872,70.2567,52945.0
2024-04-09 15:00:00,70.75,71.08,70.43,71.06,52721.0,70.2468,70.5745,69.9291,70.5546,52721.0
2024-04-09 15:30:00,71.04,71.27,70.94,71.23,187809.0,70.5348,70.7631,70.4355,70.7234,187809.0
2024-04-10 09:30:00,69.58,69.89,69.24,69.47,47732.0,69.0851,69.3929,68.7476,68.9759,47732.0
2024-04-10 10:00:00,69.49,69.98,69.39,69.87,22182.0,68.9958,69.4823,68.8965,69.3731,22182.0
2024-04-10 10:30:00,69.87,70.1,69.5,69.79,32065.0,69.3731,69.6014,69.0057,69.2936,32065.0
2024-04-10 11:00:00,69.7,69.83,69.53,69.76,37061.0,69.2043,69.3334,69.0355,69.2639,37061.0
2024-04-10 11:30:00,69.75,69.8,69.57,69.69,28325.0,69.2539,69.3036,69.0752,69.1944,28325.0
2024-04-10 12:00:00,69.66,69.77,69.57,69.63,26736.0,69.1646,69.2738,69.0752,69.1348,26736.0
2024-04-10 12:30:00,69.6,69.69,69.37,69.65,16555.0,69.105,69.1944,68.8766,69.1546,16555.0
2024-04-10 13:00:00,69.65,70.03,69.4,69.88,60386.0,69.1546,69.5319,68.9064,69.383,60386.0
2024-04-10 13:30:00,69.8,70.09,69.65,69.96,31127.0,69.3036,69.5915,69.1546,69.4624,31127.0
2024-04-10 14:00:00,70.01,70.17,69.76,69.77,18287.0,69.5121,69.6709,69.2639,69.2738,18287.0
2024-04-10 14:30:00,69.77,69.87,69.48,69.5,34768.0,69.2738,69.3731,68.9859,69.0057,34768.0
2024-04-10 15:00:00,69.47,70.01,69.41,69.95,30299.0,68.9759,69.5121,68.9163,69.4525,30299.0
2024-04-10 15:30:00,69.92,69.92,69.51,69.51,74378.0,69.4227,69.4227,69.0156,69.0156,74378.0
2024-04-11 09:30:00,70.68,70.83,70.02,70.04,63535.0,70.1773,70.3263,69.522,69.5419,63535.0
2024-04-11 10:00:00,70.03,70.04,69.31,69.37,25427.0,69.5319,69.5419,68.8171,68.8766,25427.0
2024-04-11 10:30:00,69.37,69.61,69.26,69.48,27117.0,68.8766,69.1149,68.7674,68.9859,27117.0
2024-04-11 11:00:00,69.48,69.49,69.03,69.17,20089.0,68.9859,68.9958,68.5391,68.6781,20089.0
2024-04-11 11:30:00,69.16,69.6,69.1,69.59,20240.0,68.6681,69.105,68.6086,69.0951,20240.0
2024-04-11 12:00:00,69.58,69.87,69.47,69.53,45883.0,69.0851,69.3731,68.9759,69.0355,45883.0
2024-04-11 12:30:00,69.53,69.62,69.28,69.38,40033.0,69.0355,69.1249,68.7873,68.8866,40033.0
2024-04-11 13:00:00,69.4,69.84,69.21,69.61,56588.0,68.9064,69.3433,68.7178,69.1149,56588.0
2024-04-11 13:30:00,69.64,69.7,69.49,69.68,46416.0,69.1447,69.2043,68.9958,69.1844,46416.0
2024-04-11 14:00:00,69.66,69.96,69.66,69.9,30856.0,69.1646,69.4624,69.1646,69.4029,30856.0
2024-04-11 14:30:00,69.91,69.91,69.08,69.09,37881.0,69.4128,69.4128,68.5887,68.5986,37881.0
2024-04-11 15:00:00,69.13,69.45,69.12,69.43,53226.0,68.6383,68.9561,68.6284,68.9362,53226.0
2024-04-11 15:30:00,69.38,69.42,68.74,68.77,152267.0,68.8866,68.9263,68.2511,68.2809,152267.0
2024-04-12 09:30:00,68.09,68.5,67.59,68.44,52687.0,67.6057,68.0128,67.1093,67.9532,52687.0
2024-04-12 10:00:00,68.47,68.52,67.65,67.75,59920.0,67.983,68.0327,67.1689,67.2682,59920.0
2024-04-12 10:30:00,67.73,67.92,67.33,67.48,41269.0,67.2483,67.4369,66.8511,67.0001,41269.0
2024-04-12 11:00:00,67.47,67.56,66.86,66.9,13611.0,66.9901,67.0795,66.3845,66.4242,13611.0
2024-04-12 11:30:00,66.89,67.15,66.69,66.94,22180.0,66.4143,66.6724,66.2157,66.4639,22180.0
2024-04-12 12:00:00,66.94,66.99,66.73,66.79,18710.0,66.4639,66.5136,66.2554,66.315,18710.0
2024-04-12 12:30:00,66.76,66.88,66.69,66.74,15861.0,66.2852,66.4043,66.2157,66.2653,15861.0
2024-04-12 13:00:00,66.74,66.75,66.49,66.49,8283.0,66.2653,66.2753,66.0171,66.0171,8283.0
2024-04-12 13:30:00,66.44,66.74,66.37,66.59,17227.0,65.9675,66.2653,65.898,66.1164,17227.0
2024-04-12 14:00:00,66.59,66.89,66.53,66.63,15416.0,66.1164,66.4143,66.0568,66.1561,15416.0
2024-04-12 14:30:00,66.6,66.67,66.51,66.51,12623.0,66.1263,66.1958,66.037,66.037,12623.0
2024-04-12 15:00:00,66.53,66.54,66.38,66.39,19473.0,66.0568,66.0668,65.9079,65.9178,19473.0
2024-04-12 15:30:00,66.36,66.73,66.28,66.73,82135.0,65.888,66.2554,65.8086,66.2554,82135.0
2024-04-15 09:30:00,67.26,67.46,66.85,66.99,13372.0,66.7816,66.9802,66.3746,66.5136,13372.0
2024-04-15 10:00:00,66.86,67.0,66.4,66.46,13210.0,66.3845,66.5235,65.9278,65.9873,13210.0
2024-04-15 10:30:00,66.37,66.45,65.85,65.85,11157.0,65.898,65.9774,65.3817,65.3817,11157.0
2024-04-15 11:00:00,65.88,66.12,65.8,66.12,6525.0,65.4115,65.6497,65.332,65.6497,6525.0
2024-04-15 11:30:00,66.11,66.22,65.9,66.13,16713.0,65.6398,65.749,65.4313,65.6597,16713.0
2024-04-15 12:00:00,66.13,66.23,65.95,65.98,19047.0,65.6597,65.759,65.481,65.5107,19047.0
2024-04-15 12:30:00,65.98,66.05,65.77,66.0,24899.0,65.5107,65.5802,65.3022,65.5306,24899.0
2024-04-15 13:00:00,65.96,65.96,65.49,65.53,15365.0,65.4909,65.4909,65.0242,65.0639,15365.0
2024-04-15 13:30:00,65.49,65.75,65.4,65.75,22099.0,65.0242,65.2824,64.9349,65.2824,22099.0
2024-04-15 14:00:00,65.79,65.82,65.43,65.44,13665.0,65.3221,65.3519,64.9647,64.9746,13665.0
2024-04-15 14:30:00,65.38,65.83,65.28,65.3,36735.0,64.915,65.3618,64.8157,64.8356,36735.0
2024-04-15 15:00:00,65.27,65.45,65.1,65.29,70635.0,64.8058,64.9845,64.637,64.8257,70635.0
2024-04-15 15:30:00,65.29,65.61,65.1,65.51,138896.0,64.8257,65.1434,64.637,65.0441,138896.0
2024-04-16 09:30:00,65.29,65.29,64.03,64.23,56601.0,64.8257,64.8257,63.5746,63.7732,56601.0
2024-04-16 10:00:00,64.17,64.66,63.84,64.25,59514.0,63.7136,64.2001,63.386,63.793,59514.0
2024-04-16 10:30:00,64.24,64.24,63.67,63.69,82342.0,63.7831,63.7831,63.2172,63.237,82342.0
2024-04-16 11:00:00,63.68,64.31,63.64,64.14,49527.0,63.2271,63.8526,63.1874,63.6838,49527.0
2024-04-16 11:30:00,64.16,64.45,64.16,64.31,41777.0,63.7037,63.9916,63.7037,63.8526,41777.0
2024-04-16 12:00:00,64.34,64.34,64.1,64.22,59950.0,63.8824,63.8824,63.6441,63.7633,59950.0
2024-04-16 12:30:00,64.22,64.32,64.14,64.22,38185.0,63.7633,63.8626,63.6838,63.7633,38185.0
2024-04-16 13:00:00,64.2,64.3,64.04,64.16,55645.0,63.7434,63.8427,63.5845,63.7037,55645.0
2024-04-16 13:30:00,64.17,64.33,64.0,64.2,65874.0,63.7136,63.8725,63.5448,63.7434,65874.0
2024-04-16 14:00:00,64.21,64.41,63.89,64.06,48652.0,63.7533,63.9519,63.4356,63.6044,48652.0
2024-04-16 14:30:00,64.07,64.44,64.04,64.41,93618.0,63.6143,63.9817,63.5845,63.9519,93618.0
2024-04-16 15:00:00,64.41,64.42,63.98,64.23,96727.0,63.9519,63.9618,63.525,63.7732,96727.0
2024-04-16 15:30:00,64.24,64.25,63.92,64.02,205662.0,63.7831,63.793,63.4654,63.5647,205662.0
2024-04-17 09:30:00,64.54,64.81,63.53,63.58,18378.0,64.081,64.3491,63.0782,63.1278,18378.0
2024-04-17 10:00:00,63.67,63.82,63.43,63.76,31626.0,63.2172,63.3661,62.9789,63.3065,31626.0
2024-04-17 10:30:00,63.75,63.76,63.22,63.22,36996.0,63.2966,63.3065,62.7704,62.7704,36996.0
2024-04-17 11:00:00,63.28,63.45,63.2,63.22,21080.0,62.8299,62.9987,62.7505,62.7704,21080.0
2024-04-17 11:30:00,63.19,63.52,63.06,63.37,25633.0,62.7406,63.0682,62.6115,62.9193,25633.0
2024-04-17 12:00:00,63.38,63.38,63.08,63.24,24148.0,62.9292,62.9292,62.6314,62.7902,24148.0
2024-04-17 12:30:00,63.23,63.29,63.07,63.08,20387.0,62.7803,62.8399,62.6214,62.6314,20387.0
2024-04-17 13:00:00,63.08,63.33,63.07,63.31,19527.0,62.6314,62.8796,62.6214,62.8597,19527.0
2024-04-17 13:30:00,63.32,63.36,63.13,63.27,23908.0,62.8697,62.9094,62.681,62.82,23908.0
2024-04-17 14:00:00,63.26,63.36,63.08,63.12,23423.0,62.8101,62.9094,62.6314,62.6711,23423.0
2024-04-17 14:30:00,63.11,63.39,62.99,63.07,36794.0,62.6612,62.9392,62.542,62.6214,36794.0
2024-04-17 15:00:00,63.06,63.09,62.87,63.02,28959.0,62.6115,62.6413,62.4229,62.5718,28959.0
2024-04-17 15:30:00,63.07,63.14,62.7,62.7,120726.0,62.6214,62.6909,62.2541,62.2541,120726.0
2024-04-18 09:30:00,61.81,62.14,61.16,61.61,106354.0,61.3704,61.6981,60.725,61.1718,106354.0
2024-04-18 10:00:00,61.58,62.01,61.38,61.89,60548.0,61.142,61.569,60.9435,61.4498,60548.0
2024-04-18 10:30:00,61.86,62.37,61.81,62.26,59259.0,61.42,61.9264,61.3704,61.8172,59259.0
2024-04-18 11:00:00,62.28,62.43,62.17,62.28,26578.0,61.8371,61.986,61.7278,61.8371,26578.0
2024-04-18 11:30:00,62.26,62.27,61.94,62.27,22514.0,61.8172,61.8271,61.4995,61.8271,22514.0
2024-04-18 12:00:00,62.27,62.42,62.15,62.21,25452.0,61.8271,61.9761,61.708,61.7676,25452.0
2024-04-18 12:30:00,62.21,62.21,61.96,62.11,24332.0,61.7676,61.7676,61.5193,61.6683,24332.0
2024-04-18 13:00:00,62.09,62.15,61.79,62.12,50154.0,61.6484,61.708,61.3505,61.6782,50154.0
2024-04-18 13:30:00,62.06,62.15,61.92,62.08,26855.0,61.6186,61.708,61.4796,61.6385,26855.0
2024-04-18 14:00:00,62.04,62.11,61.82,61.84,28244.0,61.5988,61.6683,61.3803,61.4002,28244.0
2024-04-18 14:30:00,61.85,61.89,61.72,61.84,29013.0,61.4101,61.4498,61.281,61.4002,29013.0
2024-04-18 15:00:00,61.87,62.2,61.86,62.14,56346.0,61.43,61.7576,61.42,61.6981,56346.0
2024-04-18 15:30:00,62.15,62.29,61.9,62.23,177011.0,61.708,61.847,61.4598,61.7874,177011.0
2024-04-19 09:30:00,62.45,62.77,62.2,62.61,65942.0,62.0059,62.3236,61.7576,62.1647,65942.0
2024-04-19 10:00:00,62.71,62.96,62.55,62.95,32476.0,62.264,62.5122,62.1051,62.5023,32476.0
2024-04-19 10:30:00,62.91,62.93,62.33,62.37,26249.0,62.4626,62.4824,61.8867,61.9264,26249.0
2024-04-19 11:00:00,62.34,62.43,62.18,62.27,22063.0,61.8966,61.986,61.7378,61.8271,22063.0
2024-04-19 11:30:00,62.24,62.52,62.21,62.41,18418.0,61.7973,62.0754,61.7676,61.9661,18418.0
2024-04-19 12:00:00,62.39,62.48,62.31,62.35,17652.0,61.9463,62.0356,61.8668,61.9066,17652.0
2024-04-19 12:30:00,62.37,62.55,62.32,62.42,18718.0,61.9264,62.1051,61.8768,61.9761,18718.0
2024-04-19 13:00:00,62.39,62.59,62.37,62.49,19469.0,61.9463,62.1449,61.9264,62.0456,19469.0
2024-04-19 13:30:00,62.48,62.77,62.48,62.55,19587.0,62.0356,62.3236,62.0356,62.1051,19587.0
2024-04-19 14:00:00,62.52,62.57,62.19,62.19,44349.0,62.0754,62.125,61.7477,61.7477,44349.0
2024-04-19 14:30:00,62.17,62.2,61.94,62.05,36856.0,61.7278,61.7576,61.4995,61.6087,36856.0
2024-04-19 15:00:00,62.03,62.19,61.97,62.15,28124.0,61.5888,61.7477,61.5293,61.708,28124.0
2024-04-19 15:30:00,62.17,62.32,62.07,62.12,112180.0,61.7278,61.8768,61.6286,61.6782,112180.0
2024-04-22 09:30:00,62.54,63.2,61.81,62.51,33884.0,62.0952,62.7505,61.3704,62.0654,33884.0
2024-04-22 10:00:00,62.53,62.85,62.38,62.85,31528.0,62.0853,62.403,61.9363,62.403,31528.0
2024-04-22 10:30:00,62.79,63.01,62.69,62.83,19387.0,62.3434,62.5619,62.2441,62.3831,19387.0
2024-04-22 11:00:00,62.81,62.94,62.72,62.86,26419.0,62.3633,62.4924,62.2739,62.4129,26419.0
2024-04-22 11:30:00,62.87,62.93,62.73,62.86,23686.0,62.4229,62.4824,62.2839,62.4129,23686.0
2024-04-22 12:00:00,62.88,63.09,62.83,62.98,24534.0,62.4328,62.6413,62.3831,62.5321,24534.0
2024-04-22 12:30:00,62.92,62.97,62.74,62.94,23953.0,62.4725,62.5222,62.2938,62.4924,23953.0
2024-04-22 13:00:00,62.95,63.14,62.86,63.14,12966.0,62.5023,62.6909,62.4129,62.6909,12966.0
2024-04-22 13:30:00,63.14,63.34,63.03,63.28,34782.0,62.6909,62.8895,62.5817,62.8299,34782.0
2024-04-22 14:00:00,63.3,63.39,63.1,63.38,29237.0,62.8498,62.9392,62.6512,62.9292,29237.0
2024-04-22 14:30:00,63.38,63.39,63.14,63.29,25726.0,62.9292,62.9392,62.6909,62.8399,25726.0
2024-04-22 15:00:00,63.3,63.3,62.99,63.13,36942.0,62.8498,62.8498,62.542,62.681,36942.0
2024-04-22 15:30:00,63.13,63.18,62.73,62.82,87153.0,62.681,62.7307,62.2839,62.3732,87153.0
2024-04-23 09:30:00,64.0,64.42,63.63,64.23,52770.0,63.5448,63.9618,63.1775,63.7732,52770.0
2024-04-23 10:00:00,64.13,64.47,63.94,64.33,59688.0,63.6739,64.0115,63.4853,63.8725,59688.0
2024-04-23 10:30:00,64.39,64.59,64.24,64.28,70137.0,63.9321,64.1306,63.7831,63.8228,70137.0
2024-04-23 11:00:00,64.28,64.32,64.09,64.22,19951.0,63.8228,63.8626,63.6342,63.7633,19951.0
2024-04-23 11:30:00,64.17,64.2,63.97,64.11,32909.0,63.7136,63.7434,63.515,63.654,32909.0
2024-04-23 12:00:00,64.09,64.19,63.98,64.08,18176.0,63.6342,63.7335,63.525,63.6243,18176.0
2024-04-23 12:30:00,64.02,64.49,64.0,64.34,23130.0,63.5647,64.0313,63.5448,63.8824,23130.0
2024-04-23 13:00:00,64.37,64.37,63.98,64.09,26346.0,63.9122,63.9122,63.525,63.6342,26346.0
2024-04-23 13:30:00,64.07,64.21,64.02,64.1,36529.0,63.6143,63.7533,63.5647,63.6441,36529.0
2024-04-23 14:00:00,64.13,64.36,63.98,64.0,48497.0,63.6739,63.9023,63.525,63.5448,48497.0
2024-04-23 14:30:00,63.99,64.09,63.84,63.94,99990.0,63.5349,63.6342,63.386,63.4853,99990.0
2024-04-23 15:00:00,63.92,63.93,63.57,63.63,38784.0,63.4654,63.4753,63.1179,63.1775,38784.0
2024-04-23 15:30:00,63.62,63.79,63.56,63.63,153778.0,63.1675,63.3363,63.108,63.1775,153778.0
2024-04-24 09:30:00,63.22,63.95,62.9,63.86,23021.0,62.7704,63.4952,62.4526,63.4058,23021.0
2024-04-24 10:00:00,63.76,63.76,63.36,63.51,43901.0,63.3065,63.3065,62.9094,63.0583,43901.0
2024-04-24 10:30:00,63.48,63.48,62.67,63.14,47257.0,63.0285,63.0285,62.2243,62.6909,47257.0
2024-04-24 11:00:00,63.26,63.31,63.1,63.18,16804.0,62.8101,62.8597,62.6512,62.7307,16804.0
2024-04-24 11:30:00,63.18,63.22,62.84,62.98,26706.0,62.7307,62.7704,62.3931,62.5321,26706.0
2024-04-24 12:00:00,63.05,63.09,62.79,63.02,19489.0,62.6016,62.6413,62.3434,62.5718,19489.0
2024-04-24 12:30:00,63.06,63.06,62.61,62.8,23327.0,62.6115,62.6115,62.1647,62.3534,23327.0
2024-04-24 13:00:00,62.82,63.06,62.7,62.96,12146.0,62.3732,62.6115,62.2541,62.5122,12146.0
2024-04-24 13:30:00,63.01,63.23,62.96,63.16,17255.0,62.5619,62.7803,62.5122,62.7108,17255.0
2024-04-24 14:00:00,63.12,63.15,62.83,62.88,10789.0,62.6711,62.7009,62.3831,62.4328,10789.0
2024-04-24 14:30:00,62.85,63.06,62.81,63.0,14108.0,62.403,62.6115,62.3633,62.5519,14108.0
2024-04-24 15:00:00,62.99,63.12,62.93,63.12,20242.0,62.542,62.6711,62.4824,62.6711,20242.0
2024-04-24 15:30:00,63.13,63.62,63.11,63.49,182609.0,62.681,63.1675,62.6612,63.0385,182609.0
2024-04-25 09:30:00,63.21,63.31,62.04,62.22,29777.0,62.7604,62.8597,61.5988,61.7775,29777.0
2024-04-25 10:00:00,62.23,62.4,61.82,62.36,62811.0,61.7874,61.9562,61.3803,61.9165,62811.0
2024-04-25 10:30:00,62.36,62.36,61.97,62.19,46999.0,61.9165,61.9165,61.5293,61.7477,46999.0
2024-04-25 11:00:00,62.15,62.26,61.79,62.19,37591.0,61.708,61.8172,61.3505,61.7477,37591.0
2024-04-25 11:30:00,62.2,62.23,62.03,62.21,25932.0,61.7576,61.7874,61.5888,61.7676,25932.0
2024-04-25 12:00:00,62.2,62.47,62.11,62.45,20224.0,61.7576,62.0257,61.6683,62.0059,20224.0
2024-04-25 12:30:00,62.44,62.74,62.3,62.71,26902.0,61.9959,62.2938,61.8569,62.264,26902.0
2024-04-25 13:00:00,62.68,62.7,62.42,62.51,16848.0,62.2342,62.2541,61.9761,62.0654,16848.0
2024-04-25 13:30:00,62.5,62.98,62.49,62.85,24754.0,62.0555,62.5321,62.0456,62.403,24754.0
2024-04-25 14:00:00,62.85,62.98,62.75,62.85,24677.0,62.403,62.5321,62.3037,62.403,24677.0
2024-04-25 14:30:00,62.85,62.95,62.74,62.92,24603.0,62.403,62.5023,62.2938,62.4725,24603.0
2024-04-25 15:00:00,62.92,63.03,62.73,62.89,42607.0,62.4725,62.5817,62.2839,62.4427,42607.0
2024-04-25 15:30:00,62.89,62.96,62.55,62.66,81463.0,62.4427,62.5122,62.1051,62.2144,81463.0
2024-04-26 09:30:00,62.83,63.66,62.4,63.61,22309.0,62.3831,63.2072,61.9562,63.1576,22309.0
2024-04-26 10:00:00,63.49,64.1,63.49,63.89,38698.0,63.0385,63.6441,63.0385,63.4356,38698.0
2024-04-26 10:30:00,63.94,64.06,63.73,63.85,36323.0,63.4853,63.6044,63.2767,63.3959,36323.0
2024-04-26 11:00:00,63.86,64.0,63.83,63.87,28426.0,63.4058,63.5448,63.376,63.4158,28426.0
2024-04-26 11:30:00,63.9,63.92,63.68,63.85,29959.0,63.4455,63.4654,63.2271,63.3959,29959.0
2024-04-26 12:00:00,63.85,63.91,63.55,63.69,15363.0,63.3959,63.4555,63.098,63.237,15363.0
2024-04-26 12:30:00,63.68,63.77,63.65,63.75,9186.0,63.2271,63.3165,63.1973,63.2966,9186.0
2024-04-26 13:00:00,63.75,64.0,63.74,63.99,15809.0,63.2966,63.5448,63.2867,63.5349,15809.0
2024-04-26 13:30:00,63.96,64.22,63.93,64.22,27294.0,63.5051,63.7633,63.4753,63.7633,27294.0
2024-04-26 14:00:00,64.19,64.3,64.16,64.28,37475.0,63.7335,63.8427,63.7037,63.8228,37475.0
2024-04-26 14:30:00,64.28,64.36,64.2,64.31,22694.0,63.8228,63.9023,63.7434,63.8526,22694.0
2024-04-26 15:00:00,64.29,64.29,64.15,64.25,30701.0,63.8328,63.8328,63.6938,63.793,30701.0
2024-04-26 15:30:00,64.26,64.28,63.99,64.08,245233.0,63.803,63.8228,63.5349,63.6243,245233.0
2024-04-29 09:30:00,64.39,65.67,64.28,65.21,61327.0,63.9321,65.2029,63.8228,64.7462,61327.0
2024-04-29 10:00:00,65.24,66.5,65.04,66.44,147880.0,64.776,66.027,64.5774,65.9675,147880.0
2024-04-29 10:30:00,66.5,66.63,65.84,66.06,105187.0,66.027,66.1561,65.3717,65.5902,105187.0
2024-04-29 11:00:00,66.02,66.33,65.99,66.11,40402.0,65.5505,65.8583,65.5207,65.6398,40402.0
2024-04-29 11:30:00,66.11,66.19,65.82,66.19,40172.0,65.6398,65.7193,65.3519,65.7193,40172.0
2024-04-29 12:00:00,66.16,66.24,65.56,65.63,83795.0,65.6895,65.7689,65.0937,65.1632,83795.0
2024-04-29 12:30:00,65.58,65.82,65.46,65.75,77369.0,65.1136,65.3519,64.9944,65.2824,77369.0
2024-04-29 13:00:00,65.76,65.84,65.04,65.21,43721.0,65.2923,65.3717,64.5774,64.7462,43721.0
2024-04-29 13:30:00,65.16,65.2,64.97,64.98,34991.0,64.6966,64.7363,64.5079,64.5179,34991.0
2024-04-29 14:00:00,64.98,65.27,64.89,65.17,33443.0,64.5179,64.8058,64.4285,64.7065,33443.0
2024-04-29 14:30:00,65.12,65.12,64.8,64.83,36186.0,64.6569,64.6569,64.3391,64.3689,36186.0
2024-04-29 15:00:00,64.81,64.81,64.47,64.51,43231.0,64.3491,64.3491,64.0115,64.0512,43231.0
2024-04-29 15:30:00,64.48,64.67,64.36,64.51,152260.0,64.0214,64.2101,63.9023,64.0512,152260.0
2024-04-30 09:30:00,63.83,64.78,63.71,64.13,52239.0,63.376,64.3193,63.2569,63.6739,52239.0
2024-04-30 10:00:00,64.21,64.75,64.13,64.5,70360.0,63.7533,64.2895,63.6739,64.0413,70360.0
2024-04-30 10:30:00,64.52,64.53,64.16,64.29,41916.0,64.0611,64.0711,63.7037,63.8328,41916.0
2024-04-30 11:00:00,64.29,64.35,63.92,64.19,19188.0,63.8328,63.8923,63.4654,63.7335,19188.0
2024-04-30 11:30:00,64.17,64.19,63.92,64.08,16808.0,63.7136,63.7335,63.4654,63.6243,16808.0
2024-04-30 12:00:00,64.06,64.08,63.87,63.93,15575.0,63.6044,63.6243,63.4158,63.4753,15575.0
2024-04-30 12:30:00,63.93,63.93,63.55,63.6,20316.0,63.4753,63.4753,63.098,63.1477,20316.0
2024-04-30 13:00:00,63.6,63.69,63.56,63.6,22990.0,63.1477,63.237,63.108,63.1477,22990.0
2024-04-30 13:30:00,63.6,63.92,63.53,63.88,68444.0,63.1477,63.4654,63.0782,63.4257,68444.0
2024-04-30 14:00:00,63.87,63.95,63.45,63.48,41949.0,63.4158,63.4952,62.9987,63.0285,41949.0
2024-04-30 14:30:00,63.5,63.8,63.44,63.64,41126.0,63.0484,63.3462,62.9888,63.1874,41126.0
2024-04-30 15:00:00,63.72,63.74,63.47,63.52,34429.0,63.2668,63.2867,63.0186,63.0682,34429.0
2024-04-30 15:30:00,63.51,63.63,63.16,63.16,143935.0,63.0583,63.1775,62.7108,62.7108,143935.0
2024-05-01 09:30:00,70.54,76.68,70.01,75.88,521781.0,70.0383,76.1346,69.5121,75.3403,521781.0
2024-05-01 10:00:00,75.71,76.1,73.83,74.12,207218.0,75.1715,75.5588,73.3049,73.5929,207218.0
2024-05-01 10:30:00,74.08,74.2,72.76,73.56,162876.0,73.5531,73.6723,72.2425,73.0368,162876.0
2024-05-01 11:00:00,73.56,74.48,73.56,74.24,72847.0,73.0368,73.9503,73.0368,73.712,72847.0
2024-05-01 11:30:00,74.23,74.25,73.68,73.83,90646.0,73.7021,73.7219,73.156,73.3049,90646.0
2024-05-01 12:00:00,73.8,74.7,73.76,74.48,49507.0,73.2751,74.1687,73.2354,73.9503,49507.0
2024-05-01 12:30:00,74.42,74.55,73.72,73.83,40485.0,73.8907,74.0198,73.1957,73.3049,40485.0
2024-05-01 13:00:00,73.83,73.83,73.11,73.21,51626.0,73.3049,73.3049,72.59,72.6893,51626.0
2024-05-01 13:30:00,73.16,73.62,73.05,73.31,39931.0,72.6397,73.0964,72.5305,72.7886,39931.0
2024-05-01 14:00:00,73.33,73.55,72.98,73.55,43025.0,72.8085,73.0269,72.461,73.0269,43025.0
2024-05-01 14:30:00,73.48,74.55,72.92,74.55,155173.0,72.9574,74.0198,72.4014,74.0198,155173.0
2024-05-01 15:00:00,74.59,74.97,74.37,74.68,103066.0,74.0595,74.4368,73.8411,74.1489,103066.0
2024-05-01 15:30:00,74.59,74.6,73.32,73.43,280405.0,74.0595,74.0694,72.7985,72.9078,280405.0
2024-05-02 09:30:00,74.45,74.45,73.08,73.79,113609.0,73.9205,73.9205,72.5602,73.2652,113609.0
2024-05-02 10:00:00,73.73,74.23,73.32,74.19,60944.0,73.2056,73.7021,72.7985,73.6624,60944.0
2024-05-02 10:30:00,74.22,74.58,74.06,74.52,45962.0,73.6921,74.0496,73.5333,73.99,45962.0
2024-05-02 11:00:00,74.56,75.05,74.38,75.05,100678.0,74.0297,74.5162,73.851,74.5162,100678.0
2024-05-02 11:30:00,75.03,75.19,74.81,74.88,79057.0,74.4964,74.6552,74.2779,74.3474,79057.0
2024-05-02 12:00:00,74.91,75.41,74.83,75.3,74840.0,74.3772,74.8737,74.2978,74.7645,74840.0
2024-05-02 12:30:00,75.3,75.85,75.21,75.81,69020.0,74.7645,75.3105,74.6751,75.2708,69020.0
2024-05-02 13:00:00,75.81,76.13,75.77,76.0,64017.0,75.2708,75.5886,75.2311,75.4595,64017.0
2024-05-02 13:30:00,76.02,76.18,75.83,75.97,54786.0,75.4793,75.6382,75.2907,75.4297,54786.0
2024-05-02 14:00:00,75.93,76.29,75.88,76.29,61416.0,75.39,75.7474,75.3403,75.7474,61416.0
2024-05-02 14:30:00,76.29,76.31,76.12,76.12,67823.0,75.7474,75.7673,75.5786,75.5786,67823.0
2024-05-02 15:00:00,76.11,76.11,75.57,75.8,89852.0,75.5687,75.5687,75.0325,75.2609,89852.0
2024-05-02 15:30:00,75.78,75.85,75.54,75.6,386328.0,75.241,75.3105,75.0028,75.0623,386328.0
2024-05-03 09:30:00,76.89,77.91,76.37,77.29,130408.0,76.3432,77.3559,75.8268,76.7403,130408.0
2024-05-03 10:00:00,77.38,77.44,76.37,76.53,89739.0,76.8297,76.8892,75.8268,75.9857,89739.0
2024-05-03 10:30:00,76.64,76.75,76.18,76.36,42762.0,76.0949,76.2041,75.6382,75.8169,42762.0
2024-05-03 11:00:00,76.31,76.74,76.31,76.7,36115.0,75.7673,76.1942,75.7673,76.1545,36115.0
2024-05-03 11:30:00,76.74,77.3,76.61,77.1,52722.0,76.1942,76.7502,76.0651,76.5517,52722.0
2024-05-03 12:00:00,77.15,77.29,76.92,76.94,16500.0,76.6013,76.7403,76.3729,76.3928,16500.0
2024-05-03 12:30:00,77.02,77.46,77.0,77.13,25346.0,76.4722,76.9091,76.4524,76.5814,25346.0
2024-05-03 13:00:00,77.08,77.6,77.08,77.58,32798.0,76.5318,77.0481,76.5318,77.0282,32798.0
2024-05-03 13:30:00,77.6,77.86,77.45,77.64,29104.0,77.0481,77.3063,76.8992,77.0878,29104.0
2024-05-03 14:00:00,77.69,77.85,77.37,77.68,67351.0,77.1375,77.2963,76.8197,77.1275,67351.0
2024-05-03 14:30:00,77.68,77.83,77.43,77.58,37373.0,77.1275,77.2765,76.8793,77.0282,37373.0
2024-05-03 15:00:00,77.59,77.98,77.45,77.92,38154.0,77.0382,77.4254,76.8992,77.3658,38154.0
2024-05-03 15:30:00,77.95,77.95,77.27,77.29,162259.0,77.3956,77.3956,76.7204,76.7403,162259.0
2024-05-06 09:30:00,77.48,77.72,76.56,76.98,35399.0,76.929,77.1672,76.0155,76.4325,35399.0
2024-05-06 10:00:00,77.02,77.61,77.01,77.19,16665.0,76.4722,77.058,76.4623,76.641,16665.0
2024-05-06 10:30:00,77.17,77.18,76.67,76.89,30063.0,76.6212,76.6311,76.1247,76.3432,30063.0
2024-05-06 11:00:00,76.83,76.83,76.06,76.1,29955.0,76.2836,76.2836,75.5191,75.5588,29955.0
2024-05-06 11:30:00,76.09,76.2,75.62,75.78,35086.0,75.5488,75.6581,75.0822,75.241,35086.0
2024-05-06 12:00:00,75.79,75.87,75.56,75.68,44489.0,75.251,75.3304,75.0226,75.1418,44489.0
2024-05-06 12:30:00,75.69,75.76,75.37,75.61,48116.0,75.1517,75.2212,74.834,75.0723,48116.0
2024-05-06 13:00:00,75.63,75.67,75.22,75.4,34332.0,75.0921,75.1318,74.685,74.8637,34332.0
2024-05-06 13:30:00,75.41,75.85,75.2,75.75,66440.0,74.8737,75.3105,74.6652,75.2113,66440.0
2024-05-06 14:00:00,75.75,76.04,75.69,76.0,26920.0,75.2113,75.4992,75.1517,75.4595,26920.0
2024-05-06 14:30:00,75.98,76.1,75.73,75.91,32122.0,75.4396,75.5588,75.1914,75.3701,32122.0
2024-05-06 15:00:00,75.96,76.14,75.88,76.1,26927.0,75.4198,75.5985,75.3403,75.5588,26927.0
2024-05-06 15:30:00,76.08,76.49,76.01,76.06,160109.0,75.5389,75.946,75.4694,75.5191,160109.0
2024-05-07 09:30:00,76.87,77.52,75.85,76.97,56937.0,76.3233,76.9687,75.3105,76.4226,56937.0
2024-05-07 10:00:00,76.97,77.15,76.64,77.11,28292.0,76.4226,76.6013,76.0949,76.5616,28292.0
2024-05-07 10:30:00,77.11,77.3,76.85,77.3,36850.0,76.5616,76.7502,76.3034,76.7502,36850.0
2024-05-07 11:00:00,77.33,77.42,77.18,77.4,28426.0,76.78,76.8694,76.6311,76.8495,28426.0
2024-05-07 11:30:00,77.38,77.59,77.35,77.46,25789.0,76.8297,77.0382,76.7999,76.9091,25789.0
2024-05-07 12:00:00,77.45,77.48,77.03,77.13,33475.0,76.8992,76.929,76.4822,76.5814,33475.0
2024-05-07 12:30:00,77.12,77.15,76.82,76.94,41404.0,76.5715,76.6013,76.2736,76.3928,41404.0
2024-05-07 13:00:00,76.94,76.96,76.69,76.85,45707.0,76.3928,76.4127,76.1446,76.3034,45707.0
2024-05-07 13:30:00,76.86,76.99,76.83,76.99,29301.0,76.3134,76.4424,76.2836,76.4424,29301.0
2024-05-07 14:00:00,76.97,77.2,76.96,77.17,25046.0,76.4226,76.6509,76.4127,76.6212,25046.0
2024-05-07 14:30:00,77.17,77.3,77.01,77.27,30351.0,76.6212,76.7502,76.4623,76.7204,30351.0
2024-05-07 15:00:00,77.24,77.46,77.22,77.44,45540.0,76.6907,76.9091,76.6708,76.8892,45540.0
2024-05-07 15:30:00,77.45,77.52,77.23,77.46,124372.0,76.8992,76.9687,76.6807,76.9091,124372.0
2024-05-08 09:30:00,77.53,77.7,76.56,77.6,41134.0,76.9786,77.1474,76.0155,77.0481,41134.0
2024-05-08 10:00:00,77.59,77.61,77.05,77.11,41531.0,77.0382,77.058,76.502,76.5616,41531.0
2024-05-08 10:30:00,77.16,77.43,76.82,77.35,32608.0,76.6112,76.8793,76.2736,76.7999,32608.0
2024-05-08 11:00:00,77.37,77.37,76.71,76.92,14465.0,76.8197,76.8197,76.1644,76.3729,14465.0
2024-05-08 11:30:00,76.95,77.13,76.85,76.85,9999.0,76.4027,76.5814,76.3034,76.3034,9999.0
2024-05-08 12:00:00,76.85,77.12,76.85,76.95,12210.0,76.3034,76.5715,76.3034,76.4027,12210.0
2024-05-08 12:30:00,77.01,77.18,76.94,77.09,18790.0,76.4623,76.6311,76.3928,76.5417,18790.0
2024-05-08 13:00:00,77.07,77.24,77.07,77.23,10358.0,76.5219,76.6907,76.5219,76.6807,10358.0
2024-05-08 13:30:00,77.2,77.39,77.15,77.34,20341.0,76.6509,76.8396,76.6013,76.79,20341.0
2024-05-08 14:00:00,77.22,77.51,77.22,77.4,12451.0,76.6708,76.9587,76.6708,76.8495,12451.0
2024-05-08 14:30:00,77.43,77.45,77.12,77.18,8170.0,76.8793,76.8992,76.5715,76.6311,8170.0
2024-05-08 15:00:00,77.11,77.4,77.1,77.37,21485.0,76.5616,76.8495,76.5517,76.8197,21485.0
2024-05-08 15:30:00,77.37,77.43,77.04,77.04,110464.0,76.8197,76.8793,76.4921,76.4921,110464.0
2024-05-09 09:30:00,77.24,77.33,76.61,76.97,34037.0,76.6907,76.78,76.0651,76.4226,34037.0
2024-05-09 10:00:00,76.97,77.51,76.91,77.39,11661.0,76.4226,76.9587,76.363,76.8396,11661.0
2024-05-09 10:30:00,77.44,77.73,77.44,77.62,4402.0,76.8892,77.1772,76.8892,77.068,4402.0
2024-05-09 11:00:00,77.67,77.8,77.56,77.67,13031.0,77.1176,77.2467,77.0084,77.1176,13031.0
2024-05-09 11:30:00,77.66,78.04,77.46,78.04,47539.0,77.1077,77.485,76.9091,77.485,47539.0
2024-05-09 12:00:00,78.02,78.59,78.02,78.45,33986.0,77.4651,78.0311,77.4651,77.8921,33986.0
2024-05-09 12:30:00,78.45,78.66,78.34,78.65,25962.0,77.8921,78.1006,77.7828,78.0906,25962.0
2024-05-09 13:00:00,78.67,78.96,78.64,78.84,27973.0,78.1105,78.3984,78.0807,78.2793,27973.0
2024-05-09 13:30:00,78.87,79.1,78.78,78.97,30872.0,78.3091,78.5374,78.2197,78.4084,30872.0
2024-05-09 14:00:00,78.97,79.09,78.82,79.01,25197.0,78.4084,78.5275,78.2594,78.4481,25197.0
2024-05-09 14:30:00,79.02,79.46,78.99,79.39,36176.0,78.458,78.8949,78.4282,78.8254,36176.0
2024-05-09 15:00:00,79.38,79.44,79.16,79.38,21838.0,78.8154,78.875,78.597,78.8154,21838.0
2024-05-09 15:30:00,79.37,79.79,79.35,79.64,121989.0,78.8055,79.2225,78.7857,79.0736,121989.0
2024-05-10 09:30:00,79.61,80.63,79.47,80.25,38237.0,79.122,80.1357,78.9828,79.758,38237.0
2024-05-10 10:00:00,80.19,80.43,79.9,80.17,326022.0,79.6984,79.9369,79.4102,79.6785,326022.0
2024-05-10 10:30:00,80.11,80.78,80.11,80.67,97078.0,79.6189,80.2848,79.6189,80.1755,97078.0
2024-05-10 11:00:00,80.74,80.88,80.5,80.72,61556.0,80.245,80.3842,80.0065,80.2252,61556.0
2024-05-10 11:30:00,80.78,80.89,80.25,80.38,54720.0,80.2848,80.3941,79.758,79.8872,54720.0
2024-05-10 12:00:00,80.33,80.54,80.2,80.46,32177.0,79.8375,80.0463,79.7083,79.9668,32177.0
2024-05-10 12:30:00,80.45,80.89,80.45,80.73,22730.0,79.9568,80.3941,79.9568,80.2351,22730.0
2024-05-10 13:00:00,80.77,80.93,80.46,80.46,43610.0,80.2749,80.4339,79.9668,79.9668,43610.0
2024-05-10 13:30:00,80.47,80.55,79.94,79.97,30308.0,79.9767,80.0562,79.4499,79.4798,30308.0
2024-05-10 14:00:00,79.92,80.74,79.85,80.67,45648.0,79.4301,80.245,79.3605,80.1755,45648.0
2024-05-10 14:30:00,80.61,80.65,80.44,80.58,19241.0,80.1158,80.1556,79.9469,80.086,19241.0
2024-05-10 15:00:00,80.56,80.7,80.35,80.67,20876.0,80.0661,80.2053,79.8574,80.1755,20876.0
2024-05-10 15:30:00,80.67,81.09,80.66,80.91,139672.0,80.1755,80.5929,80.1655,80.414,139672.0
2024-05-13 09:30:00,81.18,82.14,80.55,81.75,22759.0,80.6823,81.6365,80.0562,81.2488,22759.0
2024-05-13 10:00:00,81.7,82.75,81.68,82.59,62387.0,81.1991,82.2427,81.1793,82.0837,62387.0
2024-05-13 10:30:00,82.66,82.66,81.99,82.26,65432.0,82.1533,82.1533,81.4874,81.7557,65432.0
2024-05-13 11:00:00,82.29,82.31,81.84,82.26,78011.0,81.7855,81.8054,81.3383,81.7557,78011.0
2024-05-13 11:30:00,82.21,82.23,81.78,81.97,62932.0,81.706,81.7259,81.2787,81.4675,62932.0
2024-05-13 12:00:00,82.01,82.36,81.89,82.36,63743.0,81.5072,81.8551,81.388,81.8551,63743.0
2024-05-13 12:30:00,82.36,82.56,82.2,82.49,28140.0,81.8551,82.0539,81.6961,81.9843,28140.0
2024-05-13 13:00:00,82.44,82.44,81.99,82.09,34713.0,81.9346,81.9346,81.4874,81.5868,34713.0
2024-05-13 13:30:00,82.09,82.17,81.9,81.92,47016.0,81.5868,81.6663,81.3979,81.4178,47016.0
2024-05-13 14:00:00,81.9,81.93,81.65,81.78,42601.0,81.3979,81.4277,81.1495,81.2787,42601.0
2024-05-13 14:30:00,81.78,81.9,81.71,81.81,33257.0,81.2787,81.3979,81.2091,81.3085,33257.0
2024-05-13 15:00:00,81.81,82.04,81.8,81.88,60967.0,81.3085,81.5371,81.2985,81.378,60967.0
2024-05-13 15:30:00,81.88,82.22,81.79,82.01,185978.0,81.378,81.716,81.2886,81.5072,185978.0
2024-05-14 09:30:00,82.41,84.47,82.06,84.31,30172.0,81.9048,83.9522,81.5569,83.7931,30172.0
2024-05-14 10:00:00,84.33,84.47,83.76,83.97,28985.0,83.813,83.9522,83.2465,83.4552,28985.0
2024-05-14 10:30:00,83.9,84.25,83.52,84.22,37226.0,83.3857,83.7335,83.008,83.7037,37226.0
2024-05-14 11:00:00,84.25,84.36,83.98,84.15,33716.0,83.7335,83.8428,83.4652,83.6341,33716.0
2024-05-14 11:30:00,84.1,84.15,83.5,83.55,29930.0,83.5844,83.6341,82.9881,83.0378,29930.0
2024-05-14 12:00:00,83.56,83.76,83.5,83.7,17955.0,83.0477,83.2465,82.9881,83.1869,17955.0
2024-05-14 12:30:00,83.69,83.78,83.2,83.32,14776.0,83.1769,83.2664,82.69,82.8092,14776.0
2024-05-14 13:00:00,83.33,83.61,83.28,83.41,17499.0,82.8192,83.0974,82.7695,82.8987,17499.0
2024-05-14 13:30:00,83.46,83.49,83.19,83.44,19819.0,82.9484,82.9782,82.68,82.9285,19819.0
2024-05-14 14:00:00,83.46,83.57,83.34,83.56,18242.0,82.9484,83.0577,82.8291,83.0477,18242.0
2024-05-14 14:30:00,83.6,83.88,83.54,83.73,26811.0,83.0875,83.3658,83.0279,83.2167,26811.0
2024-05-14 15:00:00,83.73,83.86,83.65,83.81,30805.0,83.2167,83.3459,83.1372,83.2962,30805.0
2024-05-14 15:30:00,83.81,84.33,83.75,84.11,161144.0,83.2962,83.813,83.2366,83.5944,161144.0
2024-05-15 09:30:00,84.94,85.57,84.09,84.09,45680.0,84.4193,85.0454,83.5745,83.5745,45680.0
2024-05-15 10:00:00,84.0,84.31,83.42,83.73,25213.0,83.485,83.7931,82.9086,83.2167,25213.0
2024-05-15 10:30:00,83.73,83.96,83.59,83.75,16943.0,83.2167,83.4453,83.0776,83.2366,16943.0
2024-05-15 11:00:00,83.73,83.73,83.19,83.36,19895.0,83.2167,83.2167,82.68,82.849,19895.0
2024-05-15 11:30:00,83.39,83.53,83.08,83.27,73500.0,82.8788,83.0179,82.5707,82.7595,73500.0
2024-05-15 12:00:00,83.23,83.36,83.13,83.33,26083.0,82.7198,82.849,82.6204,82.8192,26083.0
2024-05-15 12:30:00,83.31,83.32,83.0,83.25,23887.0,82.7993,82.8092,82.4912,82.7396,23887.0
2024-05-15 13:00:00,83.28,83.33,83.11,83.28,30053.0,82.7695,82.8192,82.6005,82.7695,30053.0
2024-05-15 13:30:00,83.28,83.71,83.27,83.42,34816.0,82.7695,83.1968,82.7595,82.9086,34816.0
2024-05-15 14:00:00,83.39,83.46,83.34,83.42,26928.0,82.8788,82.9484,82.8291,82.9086,26928.0
2024-05-15 14:30:00,83.4,83.74,83.33,83.68,37397.0,82.8887,83.2266,82.8192,83.167,37397.0
2024-05-15 15:00:00,83.64,83.78,83.32,83.73,32583.0,83.1273,83.2664,82.8092,83.2167,32583.0
2024-05-15 15:30:00,83.7,83.7,83.29,83.5,216706.0,83.1869,83.1869,82.7794,82.9881,216706.0
2024-05-16 09:30:00,83.15,83.57,82.44,82.56,42997.0,82.6403,83.0577,81.9346,82.0539,42997.0
2024-05-16 10:00:00,82.37,83.06,82.32,82.85,88631.0,81.865,82.5508,81.8153,82.3421,88631.0
2024-05-16 10:30:00,82.9,83.52,82.7,83.38,47623.0,82.3918,83.008,82.193,82.8688,47623.0
2024-05-16 11:00:00,83.31,83.41,83.12,83.34,34774.0,82.7993,82.8987,82.6104,82.8291,34774.0
2024-05-16 11:30:00,83.33,83.79,83.31,83.52,59337.0,82.8192,83.2763,82.7993,83.008,59337.0
2024-05-16 12:00:00,83.55,83.82,83.49,83.62,61670.0,83.0378,83.3062,82.9782,83.1074,61670.0
2024-05-16 12:30:00,83.55,83.81,83.52,83.66,30494.0,83.0378,83.2962,83.008,83.1471,30494.0
2024-05-16 13:00:00,83.66,83.71,83.22,83.22,34791.0,83.1471,83.1968,82.7098,82.7098,34791.0
2024-05-16 13:30:00,83.23,83.72,83.21,83.56,19699.0,82.7198,83.2068,82.6999,83.0477,19699.0
2024-05-16 14:00:00,83.56,83.56,83.32,83.49,29297.0,83.0477,83.0477,82.8092,82.9782,29297.0
2024-05-16 14:30:00,83.49,83.51,83.16,83.2,34270.0,82.9782,82.9981,82.6502,82.69,34270.0
2024-05-16 15:00:00,83.2,83.38,83.18,83.29,110024.0,82.69,82.8688,82.6701,82.7794,110024.0
2024-05-16 15:30:00,83.31,83.38,82.82,82.82,208373.0,82.7993,82.8688,82.3123,82.3123,208373.0
2024-05-17 09:30:00,82.98,83.13,82.19,82.78,62680.0,82.4713,82.6204,81.6861,82.2725,62680.0
2024-05-17 10:00:00,82.96,83.58,82.81,83.47,55627.0,82.4514,83.0676,82.3023,82.9583,55627.0
2024-05-17 10:30:00,83.47,83.71,83.4,83.59,74468.0,82.9583,83.1968,82.8887,83.0776,74468.0
2024-05-17 11:00:00,83.65,84.25,83.64,84.17,43073.0,83.1372,83.7335,83.1273,83.654,43073.0
2024-05-17 11:30:00,84.15,84.34,83.99,84.3,45295.0,83.6341,83.823,83.4751,83.7832,45295.0
2024-05-17 12:00:00,84.32,84.61,83.82,83.82,132846.0,83.8031,84.0913,83.3062,83.3062,132846.0
2024-05-17 12:30:00,83.79,84.08,83.63,83.93,65325.0,83.2763,83.5646,83.1173,83.4155,65325.0
2024-05-17 13:00:00,83.95,83.99,83.52,83.68,33620.0,83.4354,83.4751,83.008,83.167,33620.0
2024-05-17 13:30:00,83.77,84.07,83.75,83.9,15840.0,83.2565,83.5546,83.2366,83.3857,15840.0
2024-05-17 14:00:00,83.94,83.94,83.59,83.64,25862.0,83.4254,83.4254,83.0776,83.1273,25862.0
2024-05-17 14:30:00,83.65,83.88,83.46,83.5,51930.0,83.1372,83.3658,82.9484,82.9881,51930.0
2024-05-17 15:00:00,83.52,83.97,83.41,83.9,48076.0,83.008,83.4552,82.8987,83.3857,48076.0
2024-05-17 15:30:00,83.87,83.89,83.63,83.78,173224.0,83.3558,83.3757,83.1173,83.2664,173224.0
2024-05-20 09:30:00,83.23,83.58,82.73,82.93,26181.0,82.7198,83.0676,82.2228,82.4216,26181.0
2024-05-20 10:00:00,82.93,83.53,82.78,83.45,70504.0,82.4216,83.0179,82.2725,82.9384,70504.0
2024-05-20 10:30:00,83.52,84.22,83.51,83.84,22263.0,83.008,83.7037,82.9981,83.326,22263.0
2024-05-20 11:00:00,83.91,83.97,83.33,83.63,27618.0,83.3956,83.4552,82.8192,83.1173,27618.0
2024-05-20 11:30:00,83.64,83.82,83.41,83.48,40858.0,83.1273,83.3062,82.8987,82.9682,40858.0
2024-05-20 12:00:00,83.43,83.54,83.38,83.52,18034.0,82.9185,83.0279,82.8688,83.008,18034.0
2024-05-20 12:30:00,83.5,83.5,82.82,83.03,37664.0,82.9881,82.9881,82.3123,82.521,37664.0
2024-05-20 13:00:00,83.0,83.22,82.94,83.06,13216.0,82.4912,82.7098,82.4315,82.5508,13216.0
2024-05-20 13:30:00,83.04,83.04,82.76,82.79,10703.0,82.5309,82.5309,82.2527,82.2825,10703.0
2024-05-20 14:00:00,82.78,82.98,82.51,82.76,22289.0,82.2725,82.4713,82.0042,82.2527,22289.0
2024-05-20 14:30:00,82.78,82.96,82.64,82.72,16425.0,82.2725,82.4514,82.1334,82.2129,16425.0
2024-05-20 15:00:00,82.71,82.99,82.53,82.6,23983.0,82.203,82.4812,82.0241,82.0936,23983.0
2024-05-20 15:30:00,82.6,82.76,82.38,82.52,126608.0,82.0936,82.2527,81.875,82.0141,126608.0
2024-05-21 09:30:00,82.42,82.81,80.83,80.83,36567.0,81.9147,82.3023,80.3345,80.3345,36567.0
2024-05-21 10:00:00,80.98,82.94,80.9,82.94,32932.0,80.4836,82.4315,80.4041,82.4315,32932.0
2024-05-21 10:30:00,82.98,82.98,82.41,82.53,13896.0,82.4713,82.4713,81.9048,82.0241,13896.0
2024-05-21 11:00:00,82.53,83.22,82.52,83.19,49161.0,82.0241,82.7098,82.0141,82.68,49161.0
2024-05-21 11:30:00,83.19,83.2,83.01,83.12,12263.0,82.68,82.69,82.5011,82.6104,12263.0
2024-05-21 12:00:00,83.12,83.27,83.06,83.09,7676.0,82.6104,82.7595,82.5508,82.5806,7676.0
2024-05-21 12:30:00,83.12,83.26,82.99,83.26,15082.0,82.6104,82.7496,82.4812,82.7496,15082.0
2024-05-21 13:00:00,83.23,83.29,83.13,83.27,8606.0,82.7198,82.7794,82.6204,82.7595,8606.0
2024-05-21 13:30:00,83.3,83.4,83.3,83.37,12077.0,82.7893,82.8887,82.7893,82.8589,12077.0
2024-05-21 14:00:00,83.32,83.32,83.12,83.2,14183.0,82.8092,82.8092,82.6104,82.69,14183.0
2024-05-21 14:30:00,83.18,83.18,82.86,83.17,31068.0,82.6701,82.6701,82.352,82.6601,31068.0
2024-05-21 15:00:00,83.16,83.2,82.9,83.0,28694.0,82.6502,82.69,82.3918,82.4912,28694.0
2024-05-21 15:30:00,82.97,83.22,82.67,82.68,133927.0,82.4614,82.7098,82.1632,82.1731,133927.0
2024-05-22 09:30:00,80.97,83.28,80.29,82.87,41028.0,80.4736,82.7695,79.7978,82.362,41028.0
2024-05-22 10:00:00,83.0,83.0,82.55,82.78,15297.0,82.4912,82.4912,82.0439,82.2725,15297.0
2024-05-22 10:30:00,82.73,82.92,82.28,82.47,29583.0,82.2228,82.4117,81.7756,81.9644,29583.0
2024-05-22 11:00:00,82.56,82.56,82.2,82.2,10278.0,82.0539,82.0539,81.6961,81.6961,10278.0
2024-05-22 11:30:00,82.2,82.31,82.03,82.25,16871.0,81.6961,81.8054,81.5271,81.7458,16871.0
2024-05-22 12:00:00,82.25,82.53,82.25,82.34,12786.0,81.7458,82.0241,81.7458,81.8352,12786.0
2024-05-22 12:30:00,82.35,82.45,82.31,82.45,6627.0,81.8452,81.9446,81.8054,81.9446,6627.0
2024-05-22 13:00:00,82.5,82.69,82.4,82.54,24684.0,81.9942,82.1831,81.8949,82.034,24684.0
2024-05-22 13:30:00,82.54,82.62,82.44,82.47,9041.0,82.034,82.1135,81.9346,81.9644,9041.0
2024-05-22 14:00:00,82.49,82.49,82.09,82.13,12637.0,81.9843,81.9843,81.5868,81.6265,12637.0
2024-05-22 14:30:00,82.07,82.58,82.04,82.57,20095.0,81.5669,82.0738,81.5371,82.0638,20095.0
2024-05-22 15:00:00,82.56,82.83,82.38,82.72,26984.0,82.0539,82.3222,81.875,82.2129,26984.0
2024-05-22 15:30:00,82.67,83.07,82.66,82.97,127265.0,82.1632,82.5608,82.1533,82.4614,127265.0
2024-05-23 09:30:00,82.32,83.96,80.65,81.79,35034.0,81.8153,83.4453,80.1556,81.2886,35034.0
2024-05-23 10:00:00,81.75,81.77,81.01,81.19,14835.0,81.2488,81.2687,80.5134,80.6923,14835.0
2024-05-23 10:30:00,81.2,81.21,80.63,80.77,11999.0,80.7022,80.7122,80.1357,80.2749,11999.0
2024-05-23 11:00:00,80.7,81.43,80.7,81.28,17280.0,80.2053,80.9308,80.2053,80.7817,17280.0
2024-05-23 11:30:00,81.36,81.47,81.1,81.14,18307.0,80.8612,80.9706,80.6028,80.6426,18307.0
2024-05-23 12:00:00,81.1,81.24,81.01,81.21,14586.0,80.6028,80.742,80.5134,80.7122,14586.0
2024-05-23 12:30:00,81.17,81.31,80.72,80.96,13891.0,80.6724,80.8115,80.2252,80.4637,13891.0
2024-05-23 13:00:00,81.0,81.06,80.9,81.0,18030.0,80.5034,80.5631,80.4041,80.5034,18030.0
2024-05-23 13:30:00,80.97,80.97,80.43,80.47,8213.0,80.4736,80.4736,79.9369,79.9767,8213.0
2024-05-23 14:00:00,80.44,80.49,80.32,80.32,14446.0,79.9469,79.9966,79.8276,79.8276,14446.0
2024-05-23 14:30:00,80.32,80.33,79.85,79.85,20704.0,79.8276,79.8375,79.3605,79.3605,20704.0
2024-05-23 15:00:00,79.86,80.16,79.76,80.05,40522.0,79.3704,79.6686,79.271,79.5593,40522.0
2024-05-23 15:30:00,80.04,80.45,79.94,80.42,116028.0,79.5493,79.9568,79.4499,79.927,116028.0
2024-05-24 09:30:00,80.84,81.03,80.22,80.24,7332.0,80.3444,80.5333,79.7282,79.7481,7332.0
2024-05-24 10:00:00,80.2,80.44,79.95,80.31,21758.0,79.7083,79.9469,79.4599,79.8177,21758.0
2024-05-24 10:30:00,80.61,80.61,80.13,80.13,8976.0,80.1158,80.1158,79.6388,79.6388,8976.0
2024-05-24 11:00:00,80.03,80.32,80.02,80.3,15257.0,79.5394,79.8276,79.5294,79.8077,15257.0
2024-05-24 11:30:00,80.33,80.47,80.18,80.2,12039.0,79.8375,79.9767,79.6885,79.7083,12039.0
2024-05-24 12:00:00,80.19,80.56,80.17,80.52,16417.0,79.6984,80.0661,79.6785,80.0264,16417.0
2024-05-24 12:30:00,80.53,80.69,80.39,80.47,21621.0,80.0363,80.1953,79.8972,79.9767,21621.0
2024-05-24 13:00:00,80.46,80.73,80.43,80.72,7934.0,79.9668,80.2351,79.9369,80.2252,7934.0
2024-05-24 13:30:00,80.68,80.85,80.63,80.82,7739.0,80.1854,80.3544,80.1357,80.3245,7739.0
2024-05-24 14:00:00,80.84,80.94,80.74,80.74,7155.0,80.3444,80.4438,80.245,80.245,7155.0
2024-05-24 14:30:00,80.77,80.93,80.76,80.85,9281.0,80.2749,80.4339,80.2649,80.3544,9281.0
2024-05-24 15:00:00,80.82,80.87,80.62,80.77,7093.0,80.3245,80.3742,80.1258,80.2749,7093.0
2024-05-24 15:30:00,80.76,80.97,80.56,80.83,45973.0,80.2649,80.4736,80.0661,80.3345,45973.0
2024-05-28 09:30:00,80.93,80.93,79.26,79.58,37049.0,80.4339,80.4339,78.7741,79.0921,37049.0
2024-05-28 10:00:00,79.58,79.91,79.25,79.72,18189.0,79.0921,79.4201,78.7642,79.2313,18189.0
2024-05-28 10:30:00,79.67,79.93,79.37,79.42,17348.0,79.1816,79.44,78.8834,78.9331,17348.0
2024-05-28 11:00:00,79.38,79.75,79.35,79.55,46332.0,78.8934,79.2611,78.8636,79.0623,46332.0
2024-05-28 11:30:00,79.56,79.59,79.33,79.33,35528.0,79.0723,79.1021,78.8437,78.8437,35528.0
2024-05-28 12:00:00,79.32,79.54,79.25,79.42,18475.0,78.8337,79.0524,78.7642,78.9331,18475.0
2024-05-28 12:30:00,79.5,79.6,79.38,79.45,13217.0,79.0126,79.112,78.8934,78.9629,13217.0
2024-05-28 13:00:00,79.46,79.48,79.23,79.27,12280.0,78.9729,78.9928,78.7443,78.784,12280.0
2024-05-28 13:30:00,79.25,79.35,79.04,79.31,24074.0,78.7642,78.8636,78.5555,78.8238,24074.0
2024-05-28 14:00:00,79.31,79.63,79.25,79.36,14989.0,78.8238,79.1418,78.7642,78.8735,14989.0
2024-05-28 14:30:00,79.35,79.39,79.21,79.21,11291.0,78.8636,78.9033,78.7244,78.7244,11291.0
2024-05-28 15:00:00,79.19,79.4,79.12,79.12,19448.0,78.7045,78.9132,78.635,78.635,19448.0
2024-05-28 15:30:00,79.14,79.5,79.12,79.39,146266.0,78.6548,79.0126,78.635,78.9033,146266.0
2024-05-29 09:30:00,78.44,78.64,77.75,78.04,28133.0,77.9591,78.1579,77.2734,77.5616,28133.0
2024-05-29 10:00:00,78.09,78.09,77.68,78.06,43871.0,77.6113,77.6113,77.2038,77.5815,43871.0
2024-05-29 10:30:00,78.07,78.21,77.9,77.98,15829.0,77.5914,77.7305,77.4224,77.502,15829.0
2024-05-29 11:00:00,78.01,78.16,77.87,78.06,16773.0,77.5318,77.6809,77.3926,77.5815,16773.0
2024-05-29 11:30:00,78.04,78.36,77.92,78.36,24330.0,77.5616,77.8796,77.4423,77.8796,24330.0
2024-05-29 12:00:00,78.33,78.35,78.15,78.26,28882.0,77.8498,77.8697,77.6709,77.7802,28882.0
2024-05-29 12:30:00,78.23,78.27,78.0,78.14,35022.0,77.7504,77.7902,77.5218,77.661,35022.0
2024-05-29 13:00:00,78.11,78.24,77.91,78.22,20558.0,77.6312,77.7604,77.4324,77.7405,20558.0
2024-05-29 13:30:00,78.23,78.5,78.15,78.5,17432.0,77.7504,78.0188,77.6709,78.0188,17432.0
2024-05-29 14:00:00,78.44,78.47,78.27,78.31,12516.0,77.9591,77.989,77.7902,77.8299,12516.0
2024-05-29 14:30:00,78.3,78.3,78.1,78.1,28773.0,77.82,77.82,77.6212,77.6212,28773.0
2024-05-29 15:00:00,78.15,78.62,78.15,78.56,19766.0,77.6709,78.138,77.6709,78.0784,19766.0
2024-05-29 15:30:00,78.53,78.7,78.42,78.62,77847.0,78.0486,78.2175,77.9393,78.138,77847.0
2024-05-30 09:30:00,78.22,78.22,75.16,76.06,118806.0,77.7405,77.7405,74.6992,75.5937,118806.0
2024-05-30 10:00:00,76.06,77.08,75.89,76.43,162008.0,75.5937,76.6075,75.4248,75.9615,162008.0
2024-05-30 10:30:00,76.56,77.38,76.56,77.06,35295.0,76.0907,76.9056,76.0907,76.5876,35295.0
2024-05-30 11:00:00,77.05,77.37,76.98,77.22,12076.0,76.5777,76.8957,76.5081,76.7466,12076.0
2024-05-30 11:30:00,77.2,77.51,77.2,77.51,11077.0,76.7267,77.0348,76.7267,77.0348,11077.0
2024-05-30 12:00:00,77.54,77.61,76.97,77.03,24220.0,77.0647,77.1342,76.4981,76.5578,24220.0
2024-05-30 12:30:00,77.0,77.34,76.94,77.05,32696.0,76.528,76.8659,76.4683,76.5777,32696.0
2024-05-30 13:00:00,77.06,77.39,77.02,77.33,15598.0,76.5876,76.9156,76.5478,76.8559,15598.0
2024-05-30 13:30:00,77.31,77.4,77.19,77.19,13058.0,76.8361,76.9255,76.7168,76.7168,13058.0
2024-05-30 14:00:00,77.15,77.24,76.94,77.02,37216.0,76.677,76.7665,76.4683,76.5478,37216.0
2024-05-30 14:30:00,76.98,77.32,76.92,77.0,42266.0,76.5081,76.846,76.4485,76.528,42266.0
2024-05-30 15:00:00,76.98,77.29,76.88,77.09,60792.0,76.5081,76.8162,76.4087,76.6174,60792.0
2024-05-30 15:30:00,77.12,77.32,76.8,77.26,136904.0,76.6472,76.846,76.3292,76.7864,136904.0
2024-05-31 09:30:00,77.47,78.75,76.53,78.54,68490.0,76.9951,78.2672,76.0608,78.0585,68490.0
2024-05-31 10:00:00,78.54,78.82,77.89,78.7,33808.0,78.0585,78.3368,77.4125,78.2175,33808.0
2024-05-31 10:30:00,78.58,78.58,77.79,78.08,9030.0,78.0983,78.0983,77.3131,77.6013,9030.0
2024-05-31 11:00:00,78.16,78.24,77.65,77.84,10877.0,77.6809,77.7604,77.174,77.3628,10877.0
2024-05-31 11:30:00,77.75,77.87,77.56,77.63,12483.0,77.2734,77.3926,77.0845,77.1541,12483.0
2024-05-31 12:00:00,77.48,77.53,77.0,77.0,21137.0,77.005,77.0547,76.528,76.528,21137.0
2024-05-31 12:30:00,76.95,77.11,76.77,77.03,17508.0,76.4783,76.6373,76.2994,76.5578,17508.0
2024-05-31 13:00:00,77.03,77.17,76.84,77.08,20199.0,76.5578,76.6969,76.3689,76.6075,20199.0
2024-05-31 13:30:00,77.06,77.06,76.56,76.68,21222.0,76.5876,76.5876,76.0907,76.2099,21222.0
2024-05-31 14:00:00,76.65,76.7,76.44,76.53,20586.0,76.1801,76.2298,75.9714,76.0608,20586.0
2024-05-31 14:30:00,76.53,76.71,76.31,76.38,42900.0,76.0608,76.2397,75.8422,75.9118,42900.0
2024-05-31 15:00:00,76.34,76.61,76.17,76.5,34969.0,75.872,76.1404,75.703,76.031,34969.0
2024-05-31 15:30:00,76.49,77.27,76.39,77.25,124001.0,76.0211,76.7963,75.9217,76.7764,124001.0
2024-06-03 09:30:00,77.89,79.2,77.4,78.61,58159.0,77.4125,78.7145,76.9255,78.1281,58159.0
2024-06-03 10:00:00,78.68,79.19,78.38,78.95,38600.0,78.1977,78.7045,77.8995,78.466,38600.0
2024-06-03 10:30:00,78.89,78.96,78.06,78.26,18302.0,78.4064,78.4759,77.5815,77.7802,18302.0
2024-06-03 11:00:00,78.31,78.68,78.13,78.3,23333.0,77.8299,78.1977,77.651,77.82,23333.0
2024-06-03 11:30:00,78.25,78.25,77.6,77.73,14440.0,77.7703,77.7703,77.1243,77.2535,14440.0
2024-06-03 12:00:00,77.69,77.91,77.29,77.3,18795.0,77.2137,77.4324,76.8162,76.8261,18795.0
2024-06-03 12:30:00,77.31,77.61,77.3,77.57,10440.0,76.8361,77.1342,76.8261,77.0945,10440.0
2024-06-03 13:00:00,77.57,77.61,77.11,77.6,33548.0,77.0945,77.1342,76.6373,77.1243,33548.0
2024-06-03 13:30:00,77.54,77.94,77.44,77.91,19561.0,77.0647,77.4622,76.9653,77.4324,19561.0
2024-06-03 14:00:00,77.95,78.09,77.87,78.04,15118.0,77.4721,77.6113,77.3926,77.5616,15118.0
2024-06-03 14:30:00,78.06,78.08,77.83,77.94,17445.0,77.5815,77.6013,77.3529,77.4622,17445.0
2024-06-03 15:00:00,77.91,77.95,77.76,77.85,13405.0,77.4324,77.4721,77.2833,77.3728,13405.0
2024-06-03 15:30:00,77.84,77.93,77.6,77.92,95275.0,77.3628,77.4523,77.1243,77.4423,95275.0
2024-06-04 09:30:00,77.32,77.63,76.14,77.47,47468.0,76.846,77.1541,75.6732,76.9951,47468.0
2024-06-04 10:00:00,77.49,78.35,77.25,78.27,97256.0,77.015,77.8697,76.7764,77.7902,97256.0
2024-06-04 10:30:00,78.23,78.53,78.13,78.27,19588.0,77.7504,78.0486,77.651,77.7902,19588.0
2024-06-04 11:00:00,78.27,78.58,78.2,78.36,32297.0,77.7902,78.0983,77.7206,77.8796,32297.0
2024-06-04 11:30:00,78.33,78.37,78.14,78.24,32145.0,77.8498,77.8896,77.661,77.7604,32145.0
2024-06-04 12:00:00,78.23,78.31,78.08,78.15,33369.0,77.7504,77.8299,77.6013,77.6709,33369.0
2024-06-04 12:30:00,78.16,78.18,77.62,77.94,29161.0,77.6809,77.7007,77.1442,77.4622,29161.0
2024-06-04 13:00:00,77.94,77.95,77.64,77.83,20387.0,77.4622,77.4721,77.164,77.3529,20387.0
2024-06-04 13:30:00,77.83,77.99,77.68,77.86,20501.0,77.3529,77.5119,77.2038,77.3827,20501.0
2024-06-04 14:00:00,77.9,77.91,77.7,77.86,23236.0,77.4224,77.4324,77.2237,77.3827,23236.0
2024-06-04 14:30:00,77.86,77.94,77.66,77.8,26628.0,77.3827,77.4622,77.1839,77.3231,26628.0
2024-06-04 15:00:00,77.78,77.78,77.44,77.47,48939.0,77.3032,77.3032,76.9653,76.9951,48939.0
2024-06-04 15:30:00,77.43,77.67,76.85,76.88,127802.0,76.9553,77.1939,76.3789,76.4087,127802.0
2024-06-05 09:30:00,77.31,77.46,76.59,77.09,57123.0,76.8361,76.9851,76.1205,76.6174,57123.0
2024-06-05 10:00:00,77.11,77.78,76.9,77.78,14014.0,76.6373,77.3032,76.4286,77.3032,14014.0
2024-06-05 10:30:00,77.81,77.81,77.28,77.58,13660.0,77.333,77.333,76.8062,77.1044,13660.0
2024-06-05 11:00:00,77.56,78.22,77.56,78.22,14662.0,77.0845,77.7405,77.0845,77.7405,14662.0
2024-06-05 11:30:00,78.25,78.54,78.13,78.26,23101.0,77.7703,78.0585,77.651,77.7802,23101.0
2024-06-05 12:00:00,78.26,78.7,78.2,78.45,96185.0,77.7802,78.2175,77.7206,77.9691,96185.0
2024-06-05 12:30:00,78.38,79.05,78.38,78.84,26554.0,77.8995,78.5654,77.8995,78.3567,26554.0
2024-06-05 13:00:00,78.78,79.05,78.72,79.02,35145.0,78.297,78.5654,78.2374,78.5356,35145.0
2024-06-05 13:30:00,79.03,79.27,79.02,79.2,13515.0,78.5455,78.784,78.5356,78.7145,13515.0
2024-06-05 14:00:00,79.2,79.22,78.51,78.89,36498.0,78.7145,78.7344,78.0287,78.4064,36498.0
2024-06-05 14:30:00,78.92,79.13,78.92,79.09,19566.0,78.4362,78.6449,78.4362,78.6051,19566.0
2024-06-05 15:00:00,79.05,79.13,78.73,79.13,22631.0,78.5654,78.6449,78.2474,78.6449,22631.0
2024-06-05 15:30:00,79.11,79.3,78.87,79.28,99017.0,78.625,78.8139,78.3865,78.794,99017.0
2024-06-06 09:30:00,78.85,79.93,78.85,79.76,36029.0,78.3666,79.44,78.3666,79.271,36029.0
2024-06-06 10:00:00,79.62,79.8,79.46,79.77,21281.0,79.1319,79.3108,78.9729,79.281,21281.0
2024-06-06 10:30:00,79.77,79.83,79.52,79.78,24343.0,79.281,79.3406,79.0325,79.2909,24343.0
2024-06-06 11:00:00,79.77,79.79,79.62,79.64,10125.0,79.281,79.3009,79.1319,79.1518,10125.0
2024-06-06 11:30:00,79.61,79.64,79.14,79.16,34302.0,79.122,79.1518,78.6548,78.6747,34302.0
2024-06-06 12:00:00,79.17,79.18,78.6,78.78,12763.0,78.6847,78.6946,78.1182,78.297,12763.0
2024-06-06 12:30:00,78.78,79.0,78.7,78.94,13389.0,78.297,78.5157,78.2175,78.4561,13389.0
2024-06-06 13:00:00,78.87,79.07,78.78,79.04,20195.0,78.3865,78.5853,78.297,78.5555,20195.0
2024-06-06 13:30:00,79.04,79.24,79.03,79.04,22488.0,78.5555,78.7542,78.5455,78.5555,22488.0
2024-06-06 14:00:00,79.0,79.11,78.61,78.73,14373.0,78.5157,78.625,78.1281,78.2474,14373.0
2024-06-06 14:30:00,78.7,79.14,78.65,78.96,18781.0,78.2175,78.6548,78.1678,78.4759,18781.0
2024-06-06 15:00:00,78.92,79.01,78.82,78.88,11710.0,78.4362,78.5256,78.3368,78.3964,11710.0
2024-06-06 15:30:00,78.85,78.91,78.49,78.86,155864.0,78.3666,78.4263,78.0088,78.3766,155864.0
2024-06-07 09:30:00,78.14,78.47,77.73,77.9,73070.0,77.661,77.989,77.2535,77.4224,73070.0
2024-06-07 10:00:00,77.8,78.21,77.75,78.13,63422.0,77.3231,77.7305,77.2734,77.651,63422.0
2024-06-07 10:30:00,78.07,78.34,77.81,78.09,21018.0,77.5914,77.8597,77.333,77.6113,21018.0
2024-06-07 11:00:00,78.05,78.07,77.3,77.62,27531.0,77.5715,77.5914,76.8261,77.1442,27531.0
2024-06-07 11:30:00,77.64,77.77,77.52,77.65,10286.0,77.164,77.2932,77.0448,77.174,10286.0
2024-06-07 12:00:00,77.65,77.69,77.51,77.51,8186.0,77.174,77.2137,77.0348,77.0348,8186.0
2024-06-07 12:30:00,77.53,77.54,77.13,77.33,16135.0,77.0547,77.0647,76.6572,76.8559,16135.0
2024-06-07 13:00:00,77.3,77.54,77.11,77.44,10912.0,76.8261,77.0647,76.6373,76.9653,10912.0
2024-06-07 13:30:00,77.44,77.89,77.41,77.72,77103.0,76.9653,77.4125,76.9354,77.2435,77103.0
2024-06-07 14:00:00,77.71,77.71,77.36,77.47,45891.0,77.2336,77.2336,76.8858,76.9951,45891.0
2024-06-07 14:30:00,77.48,77.53,77.31,77.5,29341.0,77.005,77.0547,76.8361,77.0249,29341.0
2024-06-07 15:00:00,77.48,77.58,77.3,77.47,29190.0,77.005,77.1044,76.8261,76.9951,29190.0
2024-06-07 15:30:00,77.43,77.68,77.24,77.62,90080.0,76.9553,77.2038,76.7665,77.1442,90080.0
2024-06-10 09:30:00,76.99,77.07,75.9,76.15,20122.0,76.518,76.5975,75.4347,75.6832,20122.0
2024-06-10 10:00:00,76.15,76.83,76.05,76.43,27253.0,75.6832,76.359,75.5838,75.9615,27253.0
2024-06-10 10:30:00,76.49,76.65,76.36,76.44,12896.0,76.0211,76.1801,75.8919,75.9714,12896.0
2024-06-10 11:00:00,76.45,76.75,76.41,76.75,18881.0,75.9813,76.2795,75.9416,76.2795,18881.0
2024-06-10 11:30:00,76.72,76.73,76.49,76.54,17684.0,76.2497,76.2596,76.0211,76.0708,17684.0
2024-06-10 12:00:00,76.53,76.66,76.46,76.58,14006.0,76.0608,76.19,75.9913,76.1105,14006.0
2024-06-10 12:30:00,76.58,76.68,76.55,76.62,7281.0,76.1105,76.2099,76.0807,76.1503,7281.0
2024-06-10 13:00:00,76.6,76.97,76.57,76.9,15636.0,76.1304,76.4981,76.1006,76.4286,15636.0
2024-06-10 13:30:00,76.91,77.1,76.86,76.96,8412.0,76.4385,76.6273,76.3888,76.4882,8412.0
2024-06-10 14:00:00,77.0,77.37,76.95,77.16,18835.0,76.528,76.8957,76.4783,76.687,18835.0
2024-06-10 14:30:00,77.1,77.6,77.1,77.53,42678.0,76.6273,77.1243,76.6273,77.0547,42678.0
2024-06-10 15:00:00,77.54,77.62,77.28,77.33,77880.0,77.0647,77.1442,76.8062,76.8559,77880.0
2024-06-10 15:30:00,77.33,77.55,77.05,77.05,71052.0,76.8559,77.0746,76.5777,76.5777,71052.0
2024-06-11 09:30:00,76.75,77.05,76.0,76.33,54752.0,76.2795,76.5777,75.5341,75.8621,54752.0
2024-06-11 10:00:00,76.36,76.48,75.9,76.03,19113.0,75.8919,76.0111,75.4347,75.5639,19113.0
2024-06-11 10:30:00,75.97,76.49,75.97,76.24,11352.0,75.5043,76.0211,75.5043,75.7726,11352.0
2024-06-11 11:00:00,76.26,76.37,76.06,76.3,7465.0,75.7925,75.9018,75.5937,75.8323,7465.0
2024-06-11 11:30:00,76.3,76.3,76.08,76.08,12249.0,75.8323,75.8323,75.6136,75.6136,12249.0
2024-06-11 12:00:00,76.08,76.23,76.01,76.22,14237.0,75.6136,75.7627,75.544,75.7527,14237.0
2024-06-11 12:30:00,76.22,76.68,76.11,76.67,34509.0,75.7527,76.2099,75.6434,76.2,34509.0
2024-06-11 13:00:00,76.67,77.02,76.66,77.01,13776.0,76.2,76.5478,76.19,76.5379,13776.0
2024-06-11 13:30:00,76.99,77.11,76.95,77.04,6499.0,76.518,76.6373,76.4783,76.5677,6499.0
2024-06-11 14:00:00,77.0,77.12,76.94,77.11,28900.0,76.528,76.6472,76.4683,76.6373,28900.0
2024-06-11 14:30:00,77.11,77.11,76.87,76.91,55093.0,76.6373,76.6373,76.3988,76.4385,55093.0
2024-06-11 15:00:00,76.91,77.3,76.79,76.95,50321.0,76.4385,76.8261,76.3192,76.4783,50321.0
2024-06-11 15:30:00,76.97,77.1,76.73,76.91,110115.0,76.4981,76.6273,76.2596,76.4385,110115.0
2024-06-12 09:30:00,78.16,78.99,77.36,77.42,32614.0,77.6809,78.5058,76.8858,76.9454,32614.0
2024-06-12 10:00:00,77.29,77.42,76.57,76.7,53317.0,76.8162,76.9454,76.1006,76.2298,53317.0
2024-06-12 10:30:00,76.7,77.85,76.62,77.27,20343.0,76.2298,77.3728,76.1503,76.7963,20343.0
2024-06-12 11:00:00,77.3,77.56,77.2,77.54,15449.0,76.8261,77.0845,76.7267,77.0647,15449.0
2024-06-12 11:30:00,77.55,77.71,77.51,77.71,15604.0,77.0746,77.2336,77.0348,77.2336,15604.0
2024-06-12 12:00:00,77.64,77.78,77.43,77.51,16999.0,77.164,77.3032,76.9553,77.0348,16999.0
2024-06-12 12:30:00,77.51,77.75,77.5,77.75,13553.0,77.0348,77.2734,77.0249,77.2734,13553.0
2024-06-12 13:00:00,77.75,77.9,77.69,77.9,10884.0,77.2734,77.4224,77.2137,77.4224,10884.0
2024-06-12 13:30:00,77.83,77.88,77.57,77.58,10319.0,77.3529,77.4026,77.0945,77.1044,10319.0
2024-06-12 14:00:00,77.63,77.73,77.14,77.69,16407.0,77.1541,77.2535,76.6671,77.2137,16407.0
2024-06-12 14:30:00,77.71,77.78,77.26,77.37,26311.0,77.2336,77.3032,76.7864,76.8957,26311.0
2024-06-12 15:00:00,77.34,77.47,77.04,77.12,29458.0,76.8659,76.9951,76.5677,76.6472,29458.0
2024-06-12 15:30:00,77.08,77.53,76.94,77.45,136228.0,76.6075,77.0547,76.4683,76.9752,136228.0
2024-06-13 09:30:00,77.12,77.66,76.75,77.29,30049.0,76.6472,77.1839,76.2795,76.8162,30049.0
2024-06-13 10:00:00,77.21,77.62,77.03,77.13,21782.0,76.7367,77.1442,76.5578,76.6572,21782.0
2024-06-13 10:30:00,77.13,77.13,76.71,76.76,22716.0,76.6572,76.6572,76.2397,76.2894,22716.0
2024-06-13 11:00:00,76.87,77.01,76.36,76.42,8167.0,76.3988,76.5379,75.8919,75.9515,8167.0
2024-06-13 11:30:00,76.42,76.54,76.14,76.15,5368.0,75.9515,76.0708,75.6732,75.6832,5368.0
2024-06-13 12:00:00,76.12,76.18,75.99,76.11,5979.0,75.6534,75.713,75.5242,75.6434,5979.0
2024-06-13 12:30:00,76.09,76.52,75.88,76.48,17630.0,75.6235,76.0509,75.4148,76.0111,17630.0
2024-06-13 13:00:00,76.52,76.68,76.52,76.57,11775.0,76.0509,76.2099,76.0509,76.1006,11775.0
2024-06-13 13:30:00,76.59,76.77,76.5,76.77,13870.0,76.1205,76.2994,76.031,76.2994,13870.0
2024-06-13 14:00:00,76.74,77.01,76.72,76.81,10581.0,76.2696,76.5379,76.2497,76.3391,10581.0
2024-06-13 14:30:00,76.79,76.85,76.7,76.81,12486.0,76.3192,76.3789,76.2298,76.3391,12486.0
2024-06-13 15:00:00,76.78,77.13,76.78,77.1,18682.0,76.3093,76.6572,76.3093,76.6273,18682.0
2024-06-13 15:30:00,77.09,77.16,76.83,76.87,57456.0,76.6174,76.687,76.359,76.3988,57456.0
2024-06-14 09:30:00,76.5,77.02,76.34,76.51,13844.0,76.031,76.5478,75.872,76.041,13844.0
2024-06-14 10:00:00,76.11,76.12,75.23,75.25,19372.0,75.6434,75.6534,74.7688,74.7887,19372.0
2024-06-14 10:30:00,75.22,75.61,74.79,75.56,63039.0,74.7589,75.1465,74.3315,75.0968,63039.0
2024-06-14 11:00:00,75.6,75.75,75.35,75.66,24974.0,75.1365,75.2856,74.8881,75.1962,24974.0
2024-06-14 11:30:00,75.69,75.96,75.66,75.78,12404.0,75.226,75.4943,75.1962,75.3154,12404.0
2024-06-14 12:00:00,75.76,75.86,75.69,75.78,6723.0,75.2956,75.395,75.226,75.3154,6723.0
2024-06-14 12:30:00,75.73,76.03,75.7,76.03,6263.0,75.2657,75.5639,75.2359,75.5639,6263.0
2024-06-14 13:00:00,76.08,76.51,76.07,76.28,14931.0,75.6136,76.041,75.6037,75.8124,14931.0
2024-06-14 13:30:00,76.3,76.33,76.06,76.06,17381.0,75.8323,75.8621,75.5937,75.5937,17381.0
2024-06-14 14:00:00,76.11,76.31,76.11,76.25,14013.0,75.6434,75.8422,75.6434,75.7826,14013.0
2024-06-14 14:30:00,76.23,76.31,76.11,76.19,11678.0,75.7627,75.8422,75.6434,75.7229,11678.0
2024-06-14 15:00:00,76.18,76.18,75.83,75.94,9618.0,75.713,75.713,75.3651,75.4745,9618.0
2024-06-14 15:30:00,75.92,76.04,75.79,75.87,146717.0,75.4546,75.5738,75.3254,75.4049,146717.0
2024-06-17 09:30:00,75.48,75.99,75.24,75.73,59589.0,75.0173,75.5242,74.7788,75.2657,59589.0
2024-06-17 10:00:00,75.68,75.83,75.41,75.59,11738.0,75.2161,75.3651,74.9477,75.1266,11738.0
2024-06-17 10:30:00,75.52,75.73,75.28,75.42,58912.0,75.057,75.2657,74.8185,74.9576,58912.0
2024-06-17 11:00:00,75.42,75.52,75.14,75.41,94982.0,74.9576,75.057,74.6794,74.9477,94982.0
2024-06-17 11:30:00,75.39,75.41,74.82,74.83,14559.0,74.9278,74.9477,74.3613,74.3713,14559.0
2024-06-17 12:00:00,74.86,75.1,74.86,74.94,15827.0,74.4011,74.6396,74.4011,74.4806,15827.0
2024-06-17 12:30:00,74.93,74.94,74.79,74.85,16980.0,74.4707,74.4806,74.3315,74.3911,16980.0
2024-06-17 13:00:00,74.86,74.89,74.67,74.7,6687.0,74.4011,74.4309,74.2122,74.2421,6687.0
2024-06-17 13:30:00,74.74,74.9,74.7,74.87,5927.0,74.2818,74.4408,74.2421,74.411,5927.0
2024-06-17 14:00:00,74.83,74.93,74.79,74.91,23814.0,74.3713,74.4707,74.3315,74.4508,23814.0
2024-06-17 14:30:00,74.92,74.97,74.72,74.79,16479.0,74.4607,74.5104,74.2619,74.3315,16479.0
2024-06-17 15:00:00,74.74,74.96,74.61,74.89,35153.0,74.2818,74.5005,74.1526,74.4309,35153.0
2024-06-17 15:30:00,74.89,74.95,74.72,74.8,58196.0,74.4309,74.4905,74.2619,74.3414,58196.0
2024-06-18 09:30:00,74.84,75.24,74.73,74.79,223021.0,74.3812,74.7788,74.2719,74.3315,223021.0
2024-06-18 10:00:00,74.81,74.84,74.33,74.33,7221.0,74.3514,74.3812,73.8743,73.8743,7221.0
2024-06-18 10:30:00,74.35,74.99,74.34,74.89,23693.0,73.8942,74.5303,73.8843,74.4309,23693.0
2024-06-18 11:00:00,74.85,74.92,74.79,74.83,9153.0,74.3911,74.4607,74.3315,74.3713,9153.0
2024-06-18 11:30:00,74.78,74.79,74.58,74.61,11509.0,74.3216,74.3315,74.1228,74.1526,11509.0
2024-06-18 12:00:00,74.59,74.81,74.58,74.75,8656.0,74.1327,74.3514,74.1228,74.2918,8656.0
2024-06-18 12:30:00,74.7,74.81,74.53,74.59,13950.0,74.2421,74.3514,74.0731,74.1327,13950.0
2024-06-18 13:00:00,74.48,74.56,74.37,74.52,12203.0,74.0234,74.1029,73.9141,74.0632,12203.0
2024-06-18 13:30:00,74.52,74.77,74.5,74.57,7623.0,74.0632,74.3116,74.0433,74.1129,7623.0
2024-06-18 14:00:00,74.56,74.71,74.46,74.46,13404.0,74.1029,74.252,74.0035,74.0035,13404.0
2024-06-18 14:30:00,74.52,74.62,74.5,74.54,13114.0,74.0632,74.1626,74.0433,74.083,13114.0
2024-06-18 15:00:00,74.56,74.61,74.36,74.61,23783.0,74.1029,74.1526,73.9041,74.1526,23783.0
2024-06-18 15:30:00,74.59,74.62,74.4,74.53,109157.0,74.1327,74.1626,73.9439,74.0731,109157.0
2024-06-20 09:30:00,74.25,74.43,73.43,73.98,36289.0,73.7948,73.9737,72.9798,73.5265,36289.0
2024-06-20 10:00:00,73.92,74.29,73.88,74.15,24754.0,73.4668,73.8346,73.4271,73.6954,24754.0
2024-06-20 10:30:00,74.08,74.31,73.95,74.13,17116.0,73.6259,73.8545,73.4967,73.6756,17116.0
2024-06-20 11:00:00,74.08,74.12,73.82,73.94,34880.0,73.6259,73.6656,73.3675,73.4867,34880.0
2024-06-20 11:30:00,73.94,74.17,73.94,74.0,20895.0,73.4867,73.7153,73.4867,73.5464,20895.0
2024-06-20 12:00:00,73.99,74.22,73.97,74.08,39894.0,73.5364,73.765,73.5165,73.6259,39894.0
2024-06-20 12:30:00,74.03,74.14,73.98,74.03,14860.0,73.5762,73.6855,73.5265,73.5762,14860.0
2024-06-20 13:00:00,74.04,74.3,74.03,74.18,7949.0,73.5861,73.8445,73.5762,73.7252,7949.0
2024-06-20 13:30:00,74.19,74.7,74.11,74.6,34712.0,73.7352,74.2421,73.6557,74.1427,34712.0
2024-06-20 14:00:00,74.65,74.93,74.64,74.85,12799.0,74.1924,74.4707,74.1824,74.3911,12799.0
2024-06-20 14:30:00,74.88,75.25,74.78,75.14,49035.0,74.421,74.7887,74.3216,74.6794,49035.0
2024-06-20 15:00:00,75.13,75.14,74.68,74.77,31012.0,74.6694,74.6794,74.2222,74.3116,31012.0
2024-06-20 15:30:00,74.77,74.81,74.43,74.56,70974.0,74.3116,74.3514,73.9737,74.1029,70974.0
2024-06-21 09:30:00,74.79,75.14,74.1,74.88,125156.0,74.3315,74.6794,73.6457,74.421,125156.0
2024-06-21 10:00:00,74.93,75.28,74.6,74.69,27636.0,74.4707,74.8185,74.1427,74.2321,27636.0
2024-06-21 10:30:00,74.64,74.71,74.45,74.51,22382.0,74.1824,74.252,73.9936,74.0532,22382.0
2024-06-21 11:00:00,74.5,74.65,74.08,74.19,14631.0,74.0433,74.1924,73.6259,73.7352,14631.0
2024-06-21 11:30:00,74.16,74.27,74.07,74.15,25849.0,73.7054,73.8147,73.6159,73.6954,25849.0
2024-06-21 12:00:00,74.11,74.15,73.91,73.96,8110.0,73.6557,73.6954,73.4569,73.5066,8110.0
2024-06-21 12:30:00,74.0,74.05,73.88,73.94,11215.0,73.5464,73.596,73.4271,73.4867,11215.0
2024-06-21 13:00:00,73.95,74.03,73.78,73.82,16432.0,73.4967,73.5762,73.3277,73.3675,16432.0
2024-06-21 13:30:00,73.82,73.92,73.77,73.81,10493.0,73.3675,73.4668,73.3178,73.3575,10493.0
2024-06-21 14:00:00,73.78,73.83,73.57,73.64,12421.0,73.3277,73.3774,73.119,73.1886,12421.0
2024-06-21 14:30:00,73.59,73.79,73.58,73.6,25540.0,73.1389,73.3376,73.1289,73.1488,25540.0
2024-06-21 15:00:00,73.59,73.83,73.51,73.76,29853.0,73.1389,73.3774,73.0594,73.3078,29853.0
2024-06-21 15:30:00,73.77,73.98,73.54,73.68,164495.0,73.3178,73.5265,73.0892,73.2283,164495.0
2024-06-24 09:30:00,73.96,74.71,73.55,74.59,37621.0,73.5066,74.252,73.0991,74.1327,37621.0
2024-06-24 10:00:00,74.5,74.76,74.31,74.44,14282.0,74.0433,74.3017,73.8545,73.9837,14282.0
2024-06-24 10:30:00,74.45,74.93,74.33,74.83,7782.0,73.9936,74.4707,73.8743,74.3713,7782.0
2024-06-24 11:00:00,74.81,75.49,74.81,75.46,14674.0,74.3514,75.0272,74.3514,74.9974,14674.0
2024-06-24 11:30:00,75.39,75.41,74.95,75.09,9113.0,74.9278,74.9477,74.4905,74.6297,9113.0
2024-06-24 12:00:00,75.06,75.47,75.03,75.28,14998.0,74.5999,75.0073,74.57,74.8185,14998.0
2024-06-24 12:30:00,75.25,75.25,74.93,75.09,9674.0,74.7887,74.7887,74.4707,74.6297,9674.0
2024-06-24 13:00:00,75.11,75.13,74.58,74.7,22177.0,74.6495,74.6694,74.1228,74.2421,22177.0
2024-06-24 13:30:00,74.68,74.93,74.62,74.75,19819.0,74.2222,74.4707,74.1626,74.2918,19819.0
2024-06-24 14:00:00,74.74,75.04,74.63,74.88,18097.0,74.2818,74.58,74.1725,74.421,18097.0
2024-06-24 14:30:00,74.9,75.12,74.72,74.77,13135.0,74.4408,74.6595,74.2619,74.3116,13135.0
2024-06-24 15:00:00,74.75,74.87,74.51,74.64,28877.0,74.2918,74.411,74.0532,74.1824,28877.0
2024-06-24 15:30:00,74.64,74.64,74.43,74.46,147965.0,74.1824,74.1824,73.9737,74.0035,147965.0
2024-06-25 09:30:00,74.29,74.78,73.34,73.62,49320.0,73.8346,74.3216,72.8904,73.1687,49320.0
2024-06-25 10:00:00,73.63,73.94,73.53,73.7,17427.0,73.1786,73.4867,73.0792,73.2482,17427.0
2024-06-25 10:30:00,73.71,73.76,73.27,73.27,11772.0,73.2581,73.3078,72.8208,72.8208,11772.0
2024-06-25 11:00:00,73.22,73.49,73.12,73.13,9391.0,72.7711,73.0395,72.6717,72.6817,9391.0
2024-06-25 11:30:00,73.17,73.29,72.85,73.22,24195.0,72.7214,72.8407,72.4034,72.7711,24195.0
2024-06-25 12:00:00,73.15,73.35,73.08,73.35,5929.0,72.7016,72.9003,72.632,72.9003,5929.0
2024-06-25 12:30:00,73.3,73.41,73.19,73.26,8303.0,72.8506,72.96,72.7413,72.8109,8303.0
2024-06-25 13:00:00,73.21,73.29,73.04,73.28,11274.0,72.7612,72.8407,72.5922,72.8308,11274.0
2024-06-25 13:30:00,73.25,73.38,73.14,73.29,17893.0,72.801,72.9302,72.6916,72.8407,17893.0
2024-06-25 14:00:00,73.31,73.36,73.16,73.3,19321.0,72.8606,72.9103,72.7115,72.8506,19321.0
2024-06-25 14:30:00,73.31,73.36,73.04,73.22,25774.0,72.8606,72.9103,72.5922,72.7711,25774.0
2024-06-25 15:00:00,73.17,73.2,73.03,73.15,9414.0,72.7214,72.7513,72.5823,72.7016,9414.0
2024-06-25 15:30:00,73.15,73.22,72.98,73.05,59849.0,72.7016,72.7711,72.5326,72.6022,59849.0
2024-06-26 09:30:00,72.85,73.05,72.23,72.72,94723.0,72.4034,72.6022,71.7872,72.2742,94723.0
2024-06-26 10:00:00,72.58,73.08,72.56,72.89,33111.0,72.1351,72.632,72.1152,72.4432,33111.0
2024-06-26 10:30:00,72.89,73.15,72.84,73.0,21238.0,72.4432,72.7016,72.3935,72.5525,21238.0
2024-06-26 11:00:00,72.98,73.1,72.9,72.91,62004.0,72.5326,72.6519,72.4531,72.463,62004.0
2024-06-26 11:30:00,72.96,73.1,72.9,72.91,49621.0,72.5127,72.6519,72.4531,72.463,49621.0
2024-06-26 12:00:00,72.88,73.1,72.87,72.91,99246.0,72.4332,72.6519,72.4233,72.463,99246.0
2024-06-26 12:30:00,72.91,73.04,72.91,72.95,28653.0,72.463,72.5922,72.463,72.5028,28653.0
2024-06-26 13:00:00,72.95,72.97,72.86,72.91,10412.0,72.5028,72.5227,72.4133,72.463,10412.0
2024-06-26 13:30:00,72.91,72.99,72.72,72.75,17742.0,72.463,72.5425,72.2742,72.304,17742.0
2024-06-26 14:00:00,72.75,72.82,72.55,72.61,27186.0,72.304,72.3736,72.1052,72.1649,27186.0
2024-06-26 14:30:00,72.59,72.6,72.42,72.49,26167.0,72.145,72.1549,71.976,72.0456,26167.0
2024-06-26 15:00:00,72.48,72.5,71.99,72.02,91493.0,72.0357,72.0555,71.5487,71.5785,91493.0
2024-06-26 15:30:00,72.04,72.27,71.92,72.07,269713.0,71.5984,71.827,71.4791,71.6282,269713.0
2024-06-27 09:30:00,71.97,71.97,70.99,71.65,79978.0,71.5288,71.5288,70.5548,71.2108,79978.0
2024-06-27 10:00:00,71.74,72.1,71.54,71.92,36825.0,71.3002,71.658,71.1014,71.4791,36825.0
2024-06-27 10:30:00,71.92,72.09,71.81,72.05,42476.0,71.4791,71.6481,71.3698,71.6083,42476.0
2024-06-27 11:00:00,72.05,72.43,72.01,72.22,48626.0,71.6083,71.986,71.5686,71.7773,48626.0
2024-06-27 11:30:00,72.16,72.25,71.95,72.13,36666.0,71.7176,71.8071,71.5089,71.6878,36666.0
2024-06-27 12:00:00,72.14,72.34,72.01,72.22,31305.0,71.6978,71.8965,71.5686,71.7773,31305.0
2024-06-27 12:30:00,72.23,72.26,72.08,72.11,20187.0,71.7872,71.817,71.6381,71.6679,20187.0
2024-06-27 13:00:00,72.15,72.18,71.97,72.01,32582.0,71.7077,71.7375,71.5288,71.5686,32582.0
2024-06-27 13:30:00,72.0,72.19,71.96,72.07,17020.0,71.5586,71.7474,71.5189,71.6282,17020.0
2024-06-27 14:00:00,72.08,72.08,71.79,71.8,20388.0,71.6381,71.6381,71.3499,71.3598,20388.0
2024-06-27 14:30:00,71.77,71.89,71.74,71.77,39396.0,71.33,71.4493,71.3002,71.33,39396.0
2024-06-27 15:00:00,71.78,71.84,71.67,71.78,47820.0,71.34,71.3996,71.2306,71.34,47820.0
2024-06-27 15:30:00,71.78,71.92,71.71,71.8,244729.0,71.34,71.4791,71.2704,71.3598,244729.0
2024-06-28 09:30:00,72.05,72.61,71.77,71.94,41012.0,71.6083,72.1649,71.33,71.499,41012.0
2024-06-28 10:00:00,71.92,72.55,71.92,72.04,35523.0,71.4791,72.1052,71.4791,71.5984,35523.0
2024-06-28 10:30:00,72.06,72.58,72.01,72.12,70466.0,71.6182,72.1351,71.5686,71.6779,70466.0
2024-06-28 11:00:00,72.12,72.31,71.65,71.9,97363.0,71.6779,71.8667,71.2108,71.4592,97363.0
2024-06-28 11:30:00,71.87,72.02,71.64,71.95,45404.0,71.4294,71.5785,71.2008,71.5089,45404.0
2024-06-28 12:00:00,71.98,72.12,71.79,71.98,75239.0,71.5387,71.6779,71.3499,71.5387,75239.0
2024-06-28 12:30:00,72.01,72.04,71.41,71.52,29275.0,71.5686,71.5984,70.9722,71.0816,29275.0
2024-06-28 13:00:00,71.51,71.81,71.43,71.62,29819.0,71.0716,71.3698,70.9921,71.1809,29819.0
2024-06-28 13:30:00,71.6,71.66,71.48,71.51,16641.0,71.1611,71.2207,71.0418,71.0716,16641.0
2024-06-28 14:00:00,71.5,71.63,71.43,71.56,32773.0,71.0617,71.1909,70.9921,71.1213,32773.0
2024-06-28 14:30:00,71.56,71.57,71.01,71.04,24528.0,71.1213,71.1312,70.5747,70.6045,24528.0
2024-06-28 15:00:00,71.05,71.07,70.76,70.8,47016.0,70.6144,70.6343,70.3262,70.366,47016.0
2024-06-28 15:30:00,70.82,72.08,70.65,71.63,168950.0,70.3858,71.6381,70.2169,71.1909,168950.0
2024-07-01 09:30:00,71.78,73.1,71.39,73.08,63013.0,71.34,72.6519,70.9524,72.632,63013.0
2024-07-01 10:00:00,73.11,73.38,72.08,72.2,46843.0,72.6618,72.9302,71.6381,71.7574,46843.0
2024-07-01 10:30:00,72.19,72.19,71.5,71.86,34045.0,71.7474,71.7474,71.0617,71.4195,34045.0
2024-07-01 11:00:00,71.81,72.01,71.62,71.64,17277.0,71.3698,71.5686,71.1809,71.2008,17277.0
2024-07-01 11:30:00,71.64,71.7,71.47,71.51,13178.0,71.2008,71.2605,71.0319,71.0716,13178.0
2024-07-01 12:00:00,71.52,71.58,71.34,71.34,18437.0,71.0816,71.1412,70.9027,70.9027,18437.0
2024-07-01 12:30:00,71.36,71.43,71.01,71.16,117272.0,70.9225,70.9921,70.5747,70.7238,117272.0
2024-07-01 13:00:00,71.2,71.53,71.07,71.27,32411.0,70.7635,71.0915,70.6343,70.8331,32411.0
2024-07-01 13:30:00,71.26,71.32,71.13,71.21,15251.0,70.8231,70.8828,70.6939,70.7735,15251.0
2024-07-01 14:00:00,71.2,71.25,71.08,71.25,18481.0,70.7635,70.8132,70.6443,70.8132,18481.0
2024-07-01 14:30:00,71.22,71.31,71.16,71.21,24300.0,70.7834,70.8728,70.7238,70.7735,24300.0
2024-07-01 15:00:00,71.21,71.35,71.03,71.35,41619.0,70.7735,70.9126,70.5946,70.9126,41619.0
2024-07-01 15:30:00,71.33,71.77,71.28,71.63,178433.0,70.8927,71.33,70.843,71.1909,178433.0
2024-07-02 09:30:00,71.67,72.35,71.31,71.35,36209.0,71.2306,71.9065,70.8728,70.9126,36209.0
2024-07-02 10:00:00,71.38,71.43,70.96,71.13,16165.0,70.9424,70.9921,70.525,70.6939,16165.0
2024-07-02 10:30:00,71.12,71.91,71.11,71.91,19846.0,70.684,71.4692,70.6741,71.4692,19846.0
2024-07-02 11:00:00,71.88,72.02,71.59,71.83,20984.0,71.4393,71.5785,71.1511,71.3897,20984.0
2024-07-02 11:30:00,71.88,71.91,71.58,71.7,41083.0,71.4393,71.4692,71.1412,71.2605,41083.0
2024-07-02 12:00:00,71.7,71.73,71.43,71.6,46748.0,71.2605,71.2903,70.9921,71.1611,46748.0
2024-07-02 12:30:00,71.57,71.6,71.2,71.2,94637.0,71.1312,71.1611,70.7635,70.7635,94637.0
2024-07-02 13:00:00,71.21,71.39,71.2,71.34,13521.0,70.7735,70.9524,70.7635,70.9027,13521.0
2024-07-02 13:30:00,71.36,71.49,71.28,71.37,30842.0,70.9225,71.0517,70.843,70.9325,30842.0
2024-07-02 14:00:00,71.37,71.52,71.35,71.5,22709.0,70.9325,71.0816,70.9126,71.0617,22709.0
2024-07-02 14:30:00,71.42,71.55,71.4,71.42,9423.0,70.9822,71.1114,70.9623,70.9822,9423.0
2024-07-02 15:00:00,71.4,71.48,71.33,71.41,14275.0,70.9623,71.0418,70.8927,70.9722,14275.0
2024-07-02 15:30:00,71.38,71.44,71.15,71.26,105957.0,70.9424,71.002,70.7138,70.8231,105957.0
2024-07-03 09:30:00,71.87,72.41,71.5,72.37,58115.0,71.4294,71.9661,71.0617,71.9263,58115.0
2024-07-03 10:00:00,72.37,72.71,72.15,72.31,36305.0,71.9263,72.2643,71.7077,71.8667,36305.0
2024-07-03 10:30:00,72.25,72.27,71.84,71.84,45311.0,71.8071,71.827,71.3996,71.3996,45311.0
2024-07-03 11:00:00,71.83,72.18,71.77,71.94,25343.0,71.3897,71.7375,71.33,71.499,25343.0
2024-07-03 11:30:00,71.93,72.04,71.66,71.67,25341.0,71.489,71.5984,71.2207,71.2306,25341.0
2024-07-03 12:00:00,71.7,71.7,71.51,71.62,15185.0,71.2605,71.2605,71.0716,71.1809,15185.0
2024-07-03 12:30:00,71.59,71.85,71.39,71.44,76318.0,71.1511,71.4095,70.9524,71.002,76318.0
2024-07-05 09:30:00,71.48,72.63,70.63,70.92,33930.0,71.0418,72.1848,70.197,70.4852,33930.0
2024-07-05 10:00:00,70.85,71.15,70.62,70.98,16352.0,70.4157,70.7138,70.1871,70.5449,16352.0
2024-07-05 10:30:00,70.94,71.35,70.93,71.24,10797.0,70.5051,70.9126,70.4952,70.8033,10797.0
2024-07-05 11:00:00,71.28,71.51,71.26,71.36,7241.0,70.843,71.0716,70.8231,70.9225,7241.0
2024-07-05 11:30:00,71.37,71.55,71.36,71.39,12387.0,70.9325,71.1114,70.9225,70.9524,12387.0
2024-07-05 12:00:00,71.37,71.44,71.18,71.18,8183.0,70.9325,71.002,70.7436,70.7436,8183.0
2024-07-05 12:30:00,71.13,71.22,71.11,71.19,7500.0,70.6939,70.7834,70.6741,70.7536,7500.0
2024-07-05 13:00:00,71.17,71.18,70.99,71.13,7680.0,70.7337,70.7436,70.5548,70.6939,7680.0
2024-07-05 13:30:00,71.12,71.5,71.11,71.44,10570.0,70.684,71.0617,70.6741,71.002,10570.0
2024-07-05 14:00:00,71.41,71.5,71.3,71.34,8941.0,70.9722,71.0617,70.8629,70.9027,8941.0
2024-07-05 14:30:00,71.32,71.45,71.2,71.36,12534.0,70.8828,71.012,70.7635,70.9225,12534.0
2024-07-05 15:00:00,71.35,71.45,71.23,71.23,17551.0,70.9126,71.012,70.7933,70.7933,17551.0
2024-07-05 15:30:00,71.23,71.56,71.22,71.42,70452.0,70.7933,71.1213,70.7834,70.9822,70452.0
2024-07-08 09:30:00,71.66,72.58,71.64,72.37,166011.0,71.2207,72.1351,71.2008,71.9263,166011.0
2024-07-08 10:00:00,72.34,72.68,72.0,72.22,29895.0,71.8965,72.2344,71.5586,71.7773,29895.0
2024-07-08 10:30:00,72.21,72.49,72.02,72.49,6901.0,71.7673,72.0456,71.5785,72.0456,6901.0
2024-07-08 11:00:00,72.41,72.41,71.94,71.98,15280.0,71.9661,71.9661,71.499,71.5387,15280.0
2024-07-08 11:30:00,72.01,72.01,71.55,71.56,8741.0,71.5686,71.5686,71.1114,71.1213,8741.0
2024-07-08 12:00:00,71.55,71.79,71.51,71.77,11894.0,71.1114,71.3499,71.0716,71.33,11894.0
2024-07-08 12:30:00,71.79,71.87,71.5,71.55,28853.0,71.3499,71.4294,71.0617,71.1114,28853.0
2024-07-08 13:00:00,71.52,71.74,71.49,71.53,15225.0,71.0816,71.3002,71.0517,71.0915,15225.0
2024-07-08 13:30:00,71.53,71.85,71.51,71.8,19505.0,71.0915,71.4095,71.0716,71.3598,19505.0
2024-07-08 14:00:00,71.77,71.8,71.6,71.62,6514.0,71.33,71.3598,71.1611,71.1809,6514.0
2024-07-08 14:30:00,71.65,71.65,71.41,71.5,14191.0,71.2108,71.2108,70.9722,71.0617,14191.0
2024-07-08 15:00:00,71.47,71.63,71.45,71.47,10051.0,71.0319,71.1909,71.012,71.0319,10051.0
2024-07-08 15:30:00,71.47,71.68,71.38,71.52,59280.0,71.0319,71.2406,70.9424,71.0816,59280.0
2024-07-09 09:30:00,71.48,71.96,70.45,70.92,59643.0,71.0418,71.5189,70.0181,70.4852,59643.0
2024-07-09 10:00:00,70.85,70.85,70.36,70.54,23472.0,70.4157,70.4157,69.9287,70.1076,23472.0
2024-07-09 10:30:00,70.49,70.53,70.3,70.43,49253.0,70.0579,70.0976,69.869,69.9982,49253.0
2024-07-09 11:00:00,70.45,70.52,70.32,70.51,13865.0,70.0181,70.0877,69.8889,70.0777,13865.0
2024-07-09 11:30:00,70.48,70.93,70.45,70.92,29858.0,70.0479,70.4952,70.0181,70.4852,29858.0
2024-07-09 12:00:00,70.9,70.94,70.7,70.89,13530.0,70.4654,70.5051,70.2666,70.4554,13530.0
2024-07-09 12:30:00,70.89,71.09,70.78,71.06,13705.0,70.4554,70.6542,70.3461,70.6244,13705.0
2024-07-09 13:00:00,71.09,71.16,70.89,71.03,11803.0,70.6542,70.7238,70.4554,70.5946,11803.0
2024-07-09 13:30:00,71.0,71.14,70.95,71.06,9782.0,70.5647,70.7039,70.5151,70.6244,9782.0
2024-07-09 14:00:00,71.02,71.04,70.84,70.84,12352.0,70.5846,70.6045,70.4057,70.4057,12352.0
2024-07-09 14:30:00,70.83,70.89,70.63,70.66,13886.0,70.3958,70.4554,70.197,70.2268,13886.0
2024-07-09 15:00:00,70.62,70.9,70.61,70.85,18792.0,70.1871,70.4654,70.1771,70.4157,18792.0
2024-07-09 15:30:00,70.83,71.38,70.78,71.33,97169.0,70.3958,70.9424,70.3461,70.8927,97169.0
2024-07-10 09:30:00,71.81,71.81,71.16,71.38,37332.0,71.3698,71.3698,70.7238,70.9424,37332.0
2024-07-10 10:00:00,71.42,71.73,71.31,71.69,41436.0,70.9822,71.2903,70.8728,71.2505,41436.0
2024-07-10 10:30:00,71.69,71.69,71.46,71.68,18340.0,71.2505,71.2505,71.0219,71.2406,18340.0
2024-07-10 11:00:00,71.75,71.77,71.57,71.61,34567.0,71.3101,71.33,71.1312,71.171,34567.0
2024-07-10 11:30:00,71.66,71.78,71.49,71.77,102875.0,71.2207,71.34,71.0517,71.33,102875.0
2024-07-10 12:00:00,71.72,71.85,71.48,71.48,108386.0,71.2803,71.4095,71.0418,71.0418,108386.0
2024-07-10 12:30:00,71.46,71.55,71.32,71.45,9176.0,71.0219,71.1114,70.8828,71.012,9176.0
2024-07-10 13:00:00,71.48,71.93,71.48,71.68,11496.0,71.0418,71.489,71.0418,71.2406,11496.0
2024-07-10 13:30:00,71.62,71.75,71.59,71.71,2981.0,71.1809,71.3101,71.1511,71.2704,2981.0
2024-07-10 14:00:00,71.74,71.99,71.73,71.9,17475.0,71.3002,71.5487,71.2903,71.4592,17475.0
2024-07-10 14:30:00,71.85,71.87,71.76,71.84,9345.0,71.4095,71.4294,71.3201,71.3996,9345.0
2024-07-10 15:00:00,71.8,72.16,71.77,72.11,38015.0,71.3598,71.7176,71.33,71.6679,38015.0
2024-07-10 15:30:00,72.13,72.37,72.01,72.08,80587.0,71.6878,71.9263,71.5686,71.6381,80587.0
2024-07-11 09:30:00,73.11,74.4,72.37,74.1,31504.0,72.6618,73.9439,71.9263,73.6457,31504.0
2024-07-11 10:00:00,74.16,75.29,74.1,74.72,68978.0,73.7054,74.8284,73.6457,74.2619,68978.0
2024-07-11 10:30:00,74.8,75.09,74.78,74.94,15734.0,74.3414,74.6297,74.3216,74.4806,15734.0
2024-07-11 11:00:00,74.9,75.36,74.81,75.33,37921.0,74.4408,74.898,74.3514,74.8682,37921.0
2024-07-11 11:30:00,75.29,75.61,75.22,75.5,50690.0,74.8284,75.1465,74.7589,75.0372,50690.0
2024-07-11 12:00:00,75.45,75.55,75.19,75.42,75283.0,74.9875,75.0869,74.7291,74.9576,75283.0
2024-07-11 12:30:00,75.44,75.64,75.22,75.43,18961.0,74.9775,75.1763,74.7589,74.9676,18961.0
2024-07-11 13:00:00,75.36,75.87,75.36,75.87,22842.0,74.898,75.4049,74.898,75.4049,22842.0
2024-07-11 13:30:00,75.84,76.22,75.78,76.17,15955.0,75.3751,75.7527,75.3154,75.703,15955.0
2024-07-11 14:00:00,76.14,76.33,76.12,76.25,22155.0,75.6732,75.8621,75.6534,75.7826,22155.0
2024-07-11 14:30:00,76.23,76.29,76.09,76.23,25196.0,75.7627,75.8223,75.6235,75.7627,25196.0
2024-07-11 15:00:00,76.27,76.36,76.1,76.32,43662.0,75.8024,75.8919,75.6335,75.8521,43662.0
2024-07-11 15:30:00,76.33,76.54,76.26,76.37,159911.0,75.8621,76.0708,75.7925,75.9018,159911.0
2024-07-12 09:30:00,76.84,77.34,76.15,76.9,55708.0,76.3689,76.8659,75.6832,76.4286,55708.0
2024-07-12 10:00:00,76.99,78.42,76.96,78.38,66829.0,76.518,77.9393,76.4882,77.8995,66829.0
2024-07-12 10:30:00,78.46,78.47,77.89,77.95,33079.0,77.979,77.989,77.4125,77.4721,33079.0
2024-07-12 11:00:00,78.03,78.44,77.8,78.27,60889.0,77.5516,77.9591,77.3231,77.7902,60889.0
2024-07-12 11:30:00,78.27,78.4,77.95,77.95,157779.0,77.7902,77.9194,77.4721,77.4721,157779.0
2024-07-12 12:00:00,77.95,78.2,77.95,78.05,19624.0,77.4721,77.7206,77.4721,77.5715,19624.0
2024-07-12 12:30:00,78.03,78.03,77.25,77.45,47918.0,77.5516,77.5516,76.7764,76.9752,47918.0
2024-07-12 13:00:00,77.49,77.67,77.31,77.62,21713.0,77.015,77.1939,76.8361,77.1442,21713.0
2024-07-12 13:30:00,77.63,77.68,77.38,77.68,23291.0,77.1541,77.2038,76.9056,77.2038,23291.0
2024-07-12 14:00:00,77.61,77.84,77.61,77.74,16915.0,77.1342,77.3628,77.1342,77.2634,16915.0
2024-07-12 14:30:00,77.75,77.75,77.43,77.61,20024.0,77.2734,77.2734,76.9553,77.1342,20024.0
2024-07-12 15:00:00,77.6,77.62,77.31,77.49,29486.0,77.1243,77.1442,76.8361,77.015,29486.0
2024-07-12 15:30:00,77.44,77.65,77.28,77.29,106018.0,76.9653,77.174,76.8062,76.8162,106018.0
2024-07-15 09:30:00,77.2,77.88,76.94,77.02,24331.0,76.7267,77.4026,76.4683,76.5478,24331.0
2024-07-15 10:00:00,76.93,76.97,76.66,76.93,31567.0,76.4584,76.4981,76.19,76.4584,31567.0
2024-07-15 10:30:00,76.98,77.13,76.91,77.05,24100.0,76.5081,76.6572,76.4385,76.5777,24100.0
2024-07-15 11:00:00,77.01,77.37,76.94,77.37,12056.0,76.5379,76.8957,76.4683,76.8957,12056.0
2024-07-15 11:30:00,77.37,77.57,77.28,77.41,12898.0,76.8957,77.0945,76.8062,76.9354,12898.0
2024-07-15 12:00:00,77.34,77.4,77.21,77.25,12552.0,76.8659,76.9255,76.7367,76.7764,12552.0
2024-07-15 12:30:00,77.21,77.32,76.98,77.02,11333.0,76.7367,76.846,76.5081,76.5478,11333.0
2024-07-15 13:00:00,77.02,77.11,76.75,77.08,27501.0,76.5478,76.6373,76.2795,76.6075,27501.0
2024-07-15 13:30:00,77.04,77.26,76.84,77.1,34495.0,76.5677,76.7864,76.3689,76.6273,34495.0
2024-07-15 14:00:00,77.1,77.33,77.05,77.22,8969.0,76.6273,76.8559,76.5777,76.7466,8969.0
2024-07-15 14:30:00,77.22,77.4,77.19,77.31,23253.0,76.7466,76.9255,76.7168,76.8361,23253.0
2024-07-15 15:00:00,77.32,77.41,77.11,77.11,26492.0,76.846,76.9354,76.6373,76.6373,26492.0
2024-07-15 15:30:00,77.09,77.37,77.05,77.16,101912.0,76.6174,76.8957,76.5777,76.687,101912.0
2024-07-16 09:30:00,77.59,78.63,76.88,78.59,35966.0,77.1143,78.148,76.4087,78.1082,35966.0
2024-07-16 10:00:00,78.6,78.84,78.11,78.38,21566.0,78.1182,78.3567,77.6312,77.8995,21566.0
2024-07-16 10:30:00,78.38,78.71,78.36,78.45,33240.0,77.8995,78.2275,77.8796,77.9691,33240.0
2024-07-16 11:00:00,78.5,78.84,78.46,78.84,16752.0,78.0188,78.3567,77.979,78.3567,16752.0
2024-07-16 11:30:00,78.81,78.9,78.51,78.51,21610.0,78.3269,78.4163,78.0287,78.0287,21610.0
2024-07-16 12:00:00,78.53,79.34,78.51,79.34,19247.0,78.0486,78.8536,78.0287,78.8536,19247.0
2024-07-16 12:30:00,79.34,79.75,79.32,79.55,35569.0,78.8536,79.2611,78.8337,79.0623,35569.0
2024-07-16 13:00:00,79.55,79.67,79.45,79.63,21833.0,79.0623,79.1816,78.9629,79.1418,21833.0
2024-07-16 13:30:00,79.65,79.84,79.65,79.81,12828.0,79.1617,79.3506,79.1617,79.3207,12828.0
2024-07-16 14:00:00,79.83,79.89,79.58,79.64,17831.0,79.3406,79.4002,79.0921,79.1518,17831.0
2024-07-16 14:30:00,79.63,79.72,79.25,79.45,31769.0,79.1418,79.2313,78.7642,78.9629,31769.0
2024-07-16 15:00:00,79.46,80.05,79.4,79.97,49697.0,78.9729,79.5593,78.9132,79.4798,49697.0
2024-07-16 15:30:00,80.02,80.12,79.7,79.84,124236.0,79.5294,79.6288,79.2114,79.3506,124236.0
2024-07-17 09:30:00,79.35,80.24,79.01,80.2,31571.0,78.8636,79.7481,78.5256,79.7083,31571.0
2024-07-17 10:00:00,80.2,80.52,79.74,79.74,28139.0,79.7083,80.0264,79.2512,79.2512,28139.0
2024-07-17 10:30:00,79.78,80.07,79.21,79.45,23498.0,79.2909,79.5791,78.7244,78.9629,23498.0
2024-07-17 11:00:00,79.45,79.58,79.32,79.36,12760.0,78.9629,79.0921,78.8337,78.8735,12760.0
2024-07-17 11:30:00,79.34,79.42,79.13,79.41,11912.0,78.8536,78.9331,78.6449,78.9232,11912.0
2024-07-17 12:00:00,79.38,79.38,79.1,79.16,12492.0,78.8934,78.8934,78.6151,78.6747,12492.0
2024-07-17 12:30:00,79.17,79.24,78.86,78.99,12335.0,78.6847,78.7542,78.3766,78.5058,12335.0
2024-07-17 13:00:00,78.98,78.99,78.5,78.66,6545.0,78.4958,78.5058,78.0188,78.1778,6545.0
2024-07-17 13:30:00,78.62,78.84,78.57,78.62,11479.0,78.138,78.3567,78.0883,78.138,11479.0
2024-07-17 14:00:00,78.65,78.85,78.58,78.75,10396.0,78.1678,78.3666,78.0983,78.2672,10396.0
2024-07-17 14:30:00,78.75,78.84,78.59,78.63,8861.0,78.2672,78.3567,78.1082,78.148,8861.0
2024-07-17 15:00:00,78.64,78.84,78.58,78.69,20105.0,78.1579,78.3567,78.0983,78.2076,20105.0
2024-07-17 15:30:00,78.66,78.77,78.28,78.29,88328.0,78.1778,78.2871,77.8001,77.8101,88328.0
2024-07-18 09:30:00,77.45,78.21,77.1,78.19,18907.0,76.9752,77.7305,76.6273,77.7107,18907.0
2024-07-18 10:00:00,78.2,78.6,78.07,78.42,23424.0,77.7206,78.1182,77.5914,77.9393,23424.0
2024-07-18 10:30:00,78.41,78.41,78.0,78.1,20772.0,77.9293,77.9293,77.5218,77.6212,20772.0
2024-07-18 11:00:00,78.05,78.19,77.68,77.69,28162.0,77.5715,77.7107,77.2038,77.2137,28162.0
2024-07-18 11:30:00,77.69,77.81,77.17,77.25,14898.0,77.2137,77.333,76.6969,76.7764,14898.0
2024-07-18 12:00:00,77.24,77.28,76.79,76.95,16339.0,76.7665,76.8062,76.3192,76.4783,16339.0
2024-07-18 12:30:00,76.9,77.04,76.26,76.51,18608.0,76.4286,76.5677,75.7925,76.041,18608.0
2024-07-18 13:00:00,76.49,76.72,76.43,76.51,21738.0,76.0211,76.2497,75.9615,76.041,21738.0
2024-07-18 13:30:00,76.55,76.79,76.45,76.45,19255.0,76.0807,76.3192,75.9813,75.9813,19255.0
2024-07-18 14:00:00,76.44,76.44,75.97,76.02,9509.0,75.9714,75.9714,75.5043,75.554,9509.0
2024-07-18 14:30:00,75.98,75.98,75.59,75.79,16547.0,75.5142,75.5142,75.1266,75.3254,16547.0
2024-07-18 15:00:00,75.77,76.09,75.69,76.04,30042.0,75.3055,75.6235,75.226,75.5738,30042.0
2024-07-18 15:30:00,76.05,76.29,75.82,75.93,119017.0,75.5838,75.8223,75.3552,75.4645,119017.0
2024-07-19 09:30:00,75.93,76.64,75.19,75.46,50268.0,75.4645,76.1702,74.7291,74.9974,50268.0
2024-07-19 10:00:00,75.44,75.58,74.87,74.94,21325.0,74.9775,75.1167,74.411,74.4806,21325.0
2024-07-19 10:30:00,74.97,75.18,74.3,74.36,12751.0,74.5104,74.7191,73.8445,73.9041,12751.0
2024-07-19 11:00:00,74.38,74.52,74.2,74.52,10529.0,73.924,74.0632,73.7451,74.0632,10529.0
2024-07-19 11:30:00,74.5,74.86,74.5,74.86,9823.0,74.0433,74.4011,74.0433,74.4011,9823.0
2024-07-19 12:00:00,74.91,75.04,74.73,74.82,15710.0,74.4508,74.58,74.2719,74.3613,15710.0
2024-07-19 12:30:00,74.87,75.04,74.8,74.89,7851.0,74.411,74.58,74.3414,74.4309,7851.0
2024-07-19 13:00:00,74.86,74.88,74.66,74.75,7539.0,74.4011,74.421,74.2023,74.2918,7539.0
2024-07-19 13:30:00,74.74,74.82,74.56,74.82,9192.0,74.2818,74.3613,74.1029,74.3613,9192.0
2024-07-19 14:00:00,74.79,75.0,74.77,74.97,28447.0,74.3315,74.5402,74.3116,74.5104,28447.0
2024-07-19 14:30:00,74.97,75.14,74.87,75.13,16493.0,74.5104,74.6794,74.411,74.6694,16493.0
2024-07-19 15:00:00,75.13,75.81,75.13,75.72,23368.0,74.6694,75.3453,74.6694,75.2558,23368.0
2024-07-19 15:30:00,75.75,75.75,75.16,75.45,76214.0,75.2856,75.2856,74.6992,74.9875,76214.0
2024-07-22 09:30:00,76.35,76.35,75.19,75.23,15936.0,75.8819,75.8819,74.7291,74.7688,15936.0
2024-07-22 10:00:00,75.41,75.41,74.79,75.12,8443.0,74.9477,74.9477,74.3315,74.6595,8443.0
2024-07-22 10:30:00,75.12,75.95,75.07,75.95,13592.0,74.6595,75.4844,74.6098,75.4844,13592.0
2024-07-22 11:00:00,75.94,76.16,75.88,75.97,8094.0,75.4745,75.6931,75.4148,75.5043,8094.0
2024-07-22 11:30:00,76.02,76.18,75.9,76.16,5886.0,75.554,75.713,75.4347,75.6931,5886.0
2024-07-22 12:00:00,76.14,76.21,75.93,76.17,13846.0,75.6732,75.7428,75.4645,75.703,13846.0
2024-07-22 12:30:00,76.17,76.56,76.02,76.47,19318.0,75.703,76.0907,75.554,76.0012,19318.0
2024-07-22 13:00:00,76.55,76.72,76.55,76.69,7369.0,76.0807,76.2497,76.0807,76.2199,7369.0
2024-07-22 13:30:00,76.72,76.85,76.65,76.79,13710.0,76.2497,76.3789,76.1801,76.3192,13710.0
2024-07-22 14:00:00,76.77,76.82,76.63,76.81,7555.0,76.2994,76.3491,76.1602,76.3391,7555.0
2024-07-22 14:30:00,76.83,77.06,76.8,76.81,54271.0,76.359,76.5876,76.3292,76.3391,54271.0
2024-07-22 15:00:00,76.81,77.27,76.81,77.22,85246.0,76.3391,76.7963,76.3391,76.7466,85246.0
2024-07-22 15:30:00,77.2,77.88,77.18,77.8,82437.0,76.7267,77.4026,76.7069,77.3231,82437.0
2024-07-23 09:30:00,77.89,78.17,77.18,77.92,39761.0,77.4125,77.6908,76.7069,77.4423,39761.0
2024-07-23 10:00:00,77.72,77.94,77.5,77.69,35607.0,77.2435,77.4622,77.0249,77.2137,35607.0
2024-07-23 10:30:00,77.67,77.88,77.48,77.7,16126.0,77.1939,77.4026,77.005,77.2237,16126.0
2024-07-23 11:00:00,77.83,78.02,77.77,77.85,11800.0,77.3529,77.5417,77.2932,77.3728,11800.0
2024-07-23 11:30:00,77.89,78.02,77.62,77.79,13963.0,77.4125,77.5417,77.1442,77.3131,13963.0
2024-07-23 12:00:00,77.84,77.9,77.54,77.55,11326.0,77.3628,77.4224,77.0647,77.0746,11326.0
2024-07-23 12:30:00,77.55,77.66,77.3,77.33,48115.0,77.0746,77.1839,76.8261,76.8559,48115.0
2024-07-23 13:00:00,77.35,77.45,77.17,77.17,9538.0,76.8758,76.9752,76.6969,76.6969,9538.0
2024-07-23 13:30:00,77.17,77.23,77.03,77.11,15743.0,76.6969,76.7566,76.5578,76.6373,15743.0
2024-07-23 14:00:00,77.2,77.2,76.84,76.92,17647.0,76.7267,76.7267,76.3689,76.4485,17647.0
2024-07-23 14:30:00,76.94,77.07,76.81,76.84,41863.0,76.4683,76.5975,76.3391,76.3689,41863.0
2024-07-23 15:00:00,76.91,77.06,76.84,76.96,23690.0,76.4385,76.5876,76.3689,76.4882,23690.0
2024-07-23 15:30:00,76.94,77.0,76.28,76.52,143152.0,76.4683,76.528,75.8124,76.0509,143152.0
2024-07-24 09:30:00,76.58,77.94,75.94,77.03,40085.0,76.1105,77.4622,75.4745,76.5578,40085.0
2024-07-24 10:00:00,77.06,77.32,76.82,77.03,22772.0,76.5876,76.846,76.3491,76.5578,22772.0
2024-07-24 10:30:00,77.21,77.57,76.98,77.44,43496.0,76.7367,77.0945,76.5081,76.9653,43496.0
2024-07-24 11:00:00,77.41,77.52,77.25,77.41,26229.0,76.9354,77.0448,76.7764,76.9354,26229.0
2024-07-24 11:30:00,77.37,77.83,77.33,77.63,77312.0,76.8957,77.3529,76.8559,77.1541,77312.0
2024-07-24 12:00:00,77.62,77.85,77.57,77.67,65306.0,77.1442,77.3728,77.0945,77.1939,65306.0
2024-07-24 12:30:00,77.67,77.72,77.44,77.48,18249.0,77.1939,77.2435,76.9653,77.005,18249.0
2024-07-24 13:00:00,77.5,77.72,77.5,77.52,11925.0,77.0249,77.2435,77.0249,77.0448,11925.0
2024-07-24 13:30:00,77.52,77.87,77.47,77.84,28356.0,77.0448,77.3926,76.9951,77.3628,28356.0
2024-07-24 14:00:00,77.8,77.89,77.62,77.68,36680.0,77.3231,77.4125,77.1442,77.2038,36680.0
2024-07-24 14:30:00,77.64,77.66,77.27,77.35,18968.0,77.164,77.1839,76.7963,76.8758,18968.0
2024-07-24 15:00:00,77.29,77.45,77.23,77.41,22975.0,76.8162,76.9752,76.7566,76.9354,22975.0
2024-07-24 15:30:00,77.41,77.69,77.35,77.64,107584.0,76.9354,77.2137,76.8758,77.164,107584.0
2024-07-25 09:30:00,77.57,78.5,77.04,78.17,40913.0,77.0945,78.0188,76.5677,77.6908,40913.0
2024-07-25 10:00:00,78.16,78.69,77.82,77.82,58409.0,77.6809,78.2076,77.3429,77.3429,58409.0
2024-07-25 10:30:00,77.79,78.26,77.57,78.26,22425.0,77.3131,77.7802,77.0945,77.7802,22425.0
2024-07-25 11:00:00,78.22,78.53,78.2,78.5,53311.0,77.7405,78.0486,77.7206,78.0188,53311.0
2024-07-25 11:30:00,78.45,79.05,78.4,78.92,23846.0,77.9691,78.5654,77.9194,78.4362,23846.0
2024-07-25 12:00:00,78.93,79.3,78.8,79.18,11303.0,78.4461,78.8139,78.3169,78.6946,11303.0
2024-07-25 12:30:00,79.19,79.54,79.14,79.48,18040.0,78.7045,79.0524,78.6548,78.9928,18040.0
2024-07-25 13:00:00,79.5,79.78,79.36,79.53,25439.0,79.0126,79.2909,78.8735,79.0425,25439.0
2024-07-25 13:30:00,79.56,79.64,79.17,79.3,33711.0,79.0723,79.1518,78.6847,78.8139,33711.0
2024-07-25 14:00:00,79.28,79.33,79.03,79.05,12955.0,78.794,78.8437,78.5455,78.5654,12955.0
2024-07-25 14:30:00,79.08,79.08,78.55,78.58,25101.0,78.5952,78.5952,78.0685,78.0983,25101.0
2024-07-25 15:00:00,78.54,78.95,78.48,78.95,28651.0,78.0585,78.466,77.9989,78.466,28651.0
2024-07-25 15:30:00,78.95,78.95,78.5,78.69,111029.0,78.466,78.466,78.0188,78.2076,111029.0
2024-07-26 09:30:00,79.72,81.32,78.77,80.63,36788.0,79.2313,80.8215,78.2871,80.1357,36788.0
2024-07-26 10:00:00,80.44,80.78,79.93,80.21,25031.0,79.9469,80.2848,79.44,79.7183,25031.0
2024-07-26 10:30:00,80.34,80.34,79.76,79.79,23374.0,79.8475,79.8475,79.271,79.3009,23374.0
2024-07-26 11:00:00,79.87,80.21,79.79,80.0,31599.0,79.3804,79.7183,79.3009,79.5096,31599.0
2024-07-26 11:30:00,79.95,80.45,79.76,80.41,33861.0,79.4599,79.9568,79.271,79.9171,33861.0
2024-07-26 12:00:00,80.45,80.78,80.42,80.51,21277.0,79.9568,80.2848,79.927,80.0164,21277.0
2024-07-26 12:30:00,80.52,80.55,80.31,80.5,17225.0,80.0264,80.0562,79.8177,80.0065,17225.0
2024-07-26 13:00:00,80.51,80.51,80.13,80.31,16114.0,80.0164,80.0164,79.6388,79.8177,16114.0
2024-07-26 13:30:00,80.33,80.48,80.05,80.45,14231.0,79.8375,79.9866,79.5593,79.9568,14231.0
2024-07-26 14:00:00,80.46,80.52,80.29,80.34,25871.0,79.9668,80.0264,79.7978,79.8475,25871.0
2024-07-26 14:30:00,80.31,80.56,80.2,80.25,33123.0,79.8177,80.0661,79.7083,79.758,33123.0
2024-07-26 15:00:00,80.25,80.62,80.09,80.48,41716.0,79.758,80.1258,79.599,79.9866,41716.0
2024-07-26 15:30:00,80.48,80.7,80.3,80.65,160785.0,79.9866,80.2053,79.8077,80.1556,160785.0
2024-07-29 09:30:00,80.89,81.0,78.36,78.78,72332.0,80.3941,80.5034,77.8796,78.297,72332.0
2024-07-29 10:00:00,78.91,79.31,78.63,79.07,26160.0,78.4263,78.8238,78.148,78.5853,26160.0
2024-07-29 10:30:00,79.11,79.53,78.8,79.45,31443.0,78.625,79.0425,78.3169,78.9629,31443.0
2024-07-29 11:00:00,79.49,79.51,79.12,79.42,21636.0,79.0027,79.0226,78.635,78.9331,21636.0
2024-07-29 11:30:00,79.39,80.02,79.24,79.96,30059.0,78.9033,79.5294,78.7542,79.4698,30059.0
2024-07-29 12:00:00,79.97,80.26,79.97,80.19,20336.0,79.4798,79.768,79.4798,79.6984,20336.0
2024-07-29 12:30:00,80.23,80.23,79.8,79.84,33035.0,79.7382,79.7382,79.3108,79.3506,33035.0
2024-07-29 13:00:00,79.87,80.21,79.61,79.75,18760.0,79.3804,79.7183,79.122,79.2611,18760.0
2024-07-29 13:30:00,79.73,79.88,79.66,79.83,20910.0,79.2412,79.3903,79.1717,79.3406,20910.0
2024-07-29 14:00:00,79.85,80.02,79.82,79.95,14991.0,79.3605,79.5294,79.3307,79.4599,14991.0
2024-07-29 14:30:00,79.95,80.3,79.82,80.25,94261.0,79.4599,79.8077,79.3307,79.758,94261.0
2024-07-29 15:00:00,80.21,80.71,80.12,80.48,141293.0,79.7183,80.2152,79.6288,79.9866,141293.0
2024-07-29 15:30:00,80.48,80.93,79.59,79.68,162250.0,79.9866,80.4339,79.1021,79.1915,162250.0
2024-07-30 09:30:00,80.0,82.25,79.99,81.25,88722.0,79.5096,81.7458,79.4996,80.7519,88722.0
2024-07-30 10:00:00,81.35,81.46,80.1,80.38,75824.0,80.8513,80.9606,79.609,79.8872,75824.0
2024-07-30 10:30:00,80.38,81.5,80.23,80.28,75402.0,79.8872,81.0004,79.7382,79.7879,75402.0
2024-07-30 11:00:00,80.26,80.71,80.24,80.44,47374.0,79.768,80.2152,79.7481,79.9469,47374.0
2024-07-30 11:30:00,80.44,81.0,80.43,80.89,22911.0,79.9469,80.5034,79.9369,80.3941,22911.0
2024-07-30 12:00:00,80.92,80.96,80.69,80.84,12085.0,80.4239,80.4637,80.1953,80.3444,12085.0
2024-07-30 12:30:00,80.87,81.15,80.75,80.75,32054.0,80.3742,80.6525,80.255,80.255,32054.0
2024-07-30 13:00:00,80.8,81.08,80.55,81.02,13948.0,80.3047,80.5829,80.0562,80.5233,13948.0
2024-07-30 13:30:00,81.02,81.34,80.92,81.3,26887.0,80.5233,80.8414,80.4239,80.8016,26887.0
2024-07-30 14:00:00,81.34,81.6,81.33,81.38,13143.0,80.8414,81.0998,80.8314,80.8811,13143.0
2024-07-30 14:30:00,81.37,81.51,81.3,81.44,31102.0,80.8712,81.0103,80.8016,80.9407,31102.0
2024-07-30 15:00:00,81.47,81.85,81.35,81.76,37488.0,80.9706,81.3482,80.8513,81.2588,37488.0
2024-07-30 15:30:00,81.73,82.34,81.67,82.05,167921.0,81.229,81.8352,81.1693,81.547,167921.0
2024-07-31 09:30:00,82.78,83.26,82.11,82.28,39736.0,82.2725,82.7496,81.6066,81.7756,39736.0
2024-07-31 10:00:00,82.4,83.48,82.3,83.4,29933.0,81.8949,82.9682,81.7955,82.8887,29933.0
2024-07-31 10:30:00,83.48,83.62,83.11,83.38,31978.0,82.9682,83.1074,82.6005,82.8688,31978.0
2024-07-31 11:00:00,83.38,83.46,82.9,82.91,36797.0,82.8688,82.9484,82.3918,82.4017,36797.0
2024-07-31 11:30:00,82.91,83.12,82.69,82.73,32590.0,82.4017,82.6104,82.1831,82.2228,32590.0
2024-07-31 12:00:00,82.76,82.84,82.69,82.78,26552.0,82.2527,82.3322,82.1831,82.2725,26552.0
2024-07-31 12:30:00,82.78,83.17,82.78,83.03,17586.0,82.2725,82.6601,82.2725,82.521,17586.0
2024-07-31 13:00:00,83.03,83.07,82.86,82.95,17149.0,82.521,82.5608,82.352,82.4415,17149.0
2024-07-31 13:30:00,82.91,82.92,82.63,82.63,33230.0,82.4017,82.4117,82.1234,82.1234,33230.0
2024-07-31 14:00:00,82.51,82.61,82.21,82.23,22999.0,82.0042,82.1036,81.706,81.7259,22999.0
2024-07-31 14:30:00,82.28,83.05,82.13,82.96,31724.0,81.7756,82.5409,81.6265,82.4514,31724.0
2024-07-31 15:00:00,83.02,83.29,82.18,82.23,31267.0,82.5111,82.7794,81.6762,81.7259,31267.0
2024-07-31 15:30:00,82.2,82.34,81.51,81.55,101774.0,81.6961,81.8352,81.0103,81.0501,101774.0
2024-08-01 09:30:00,81.92,83.33,81.69,81.82,58867.0,81.4178,82.8192,81.1892,81.3184,58867.0
2024-08-01 10:00:00,81.81,82.35,81.57,81.8,16821.0,81.3085,81.8452,81.0699,81.2985,16821.0
2024-08-01 10:30:00,81.7,82.21,81.47,81.81,15966.0,81.1991,81.706,80.9706,81.3085,15966.0
2024-08-01 11:00:00,81.81,81.89,81.39,81.46,21636.0,81.3085,81.388,80.891,80.9606,21636.0
2024-08-01 11:30:00,81.44,81.58,80.97,81.53,20803.0,80.9407,81.0799,80.4736,81.0302,20803.0
2024-08-01 12:00:00,81.48,81.96,81.45,81.96,21566.0,80.9805,81.4576,80.9507,81.4576,21566.0
2024-08-01 12:30:00,81.88,81.88,81.46,81.56,22848.0,81.378,81.378,80.9606,81.06,22848.0
2024-08-01 13:00:00,81.56,81.68,81.49,81.54,14864.0,81.06,81.1793,80.9904,81.0401,14864.0
2024-08-01 13:30:00,81.49,82.07,81.49,82.06,17198.0,80.9904,81.5669,80.9904,81.5569,17198.0
2024-08-01 14:00:00,82.17,82.19,81.84,82.09,23819.0,81.6663,81.6861,81.3383,81.5868,23819.0
2024-08-01 14:30:00,82.06,82.11,81.88,81.96,22043.0,81.5569,81.6066,81.378,81.4576,22043.0
2024-08-01 15:00:00,81.94,82.43,81.91,82.26,27493.0,81.4377,81.9247,81.4079,81.7557,27493.0
2024-08-01 15:30:00,82.3,82.61,82.1,82.37,88460.0,81.7955,82.1036,81.5967,81.865,88460.0
2024-08-02 09:30:00,81.3,81.3,77.93,78.06,55785.0,80.8016,80.8016,77.4523,77.5815,55785.0
2024-08-02 10:00:00,78.12,79.4,78.05,78.45,40588.0,77.6411,78.9132,77.5715,77.9691,40588.0
2024-08-02 10:30:00,78.33,78.9,78.33,78.48,31543.0,77.8498,78.4163,77.8498,77.9989,31543.0
2024-08-02 11:00:00,78.48,78.57,77.94,78.03,12227.0,77.9989,78.0883,77.4622,77.5516,12227.0
2024-08-02 11:30:00,78.03,79.23,78.03,79.23,20497.0,77.5516,78.7443,77.5516,78.7443,20497.0
2024-08-02 12:00:00,79.21,79.94,79.03,79.92,18248.0,78.7244,79.4499,78.5455,79.4301,18248.0
2024-08-02 12:30:00,79.92,80.28,79.78,80.17,15927.0,79.4301,79.7879,79.2909,79.6785,15927.0
2024-08-02 13:00:00,80.31,80.36,79.68,79.96,13760.0,79.8177,79.8674,79.1915,79.4698,13760.0
2024-08-02 13:30:00,79.96,80.04,79.36,79.52,14396.0,79.4698,79.5493,78.8735,79.0325,14396.0
2024-08-02 14:00:00,79.48,79.52,79.08,79.39,16418.0,78.9928,79.0325,78.5952,78.9033,16418.0
2024-08-02 14:30:00,79.4,79.66,79.09,79.66,13894.0,78.9132,79.1717,78.6051,79.1717,13894.0
2024-08-02 15:00:00,79.67,80.02,79.65,79.94,20239.0,79.1816,79.5294,79.1617,79.4499,20239.0
2024-08-02 15:30:00,79.97,80.26,79.95,80.17,97557.0,79.4798,79.768,79.4599,79.6785,97557.0
2024-08-05 09:30:00,81.29,81.29,76.94,77.57,82635.0,80.7917,80.7917,76.4683,77.0945,82635.0
2024-08-05 10:00:00,77.58,78.92,77.52,77.98,46553.0,77.1044,78.4362,77.0448,77.502,46553.0
2024-08-05 10:30:00,77.98,78.45,77.68,78.14,55109.0,77.502,77.9691,77.2038,77.661,55109.0
2024-08-05 11:00:00,78.05,78.74,77.82,78.25,58232.0,77.5715,78.2573,77.3429,77.7703,58232.0
2024-08-05 11:30:00,78.38,78.92,78.14,78.55,48217.0,77.8995,78.4362,77.661,78.0685,48217.0
2024-08-05 12:00:00,78.56,79.31,78.42,78.91,44342.0,78.0784,78.8238,77.9393,78.4263,44342.0
2024-08-05 12:30:00,79.13,79.18,78.3,78.5,35851.0,78.6449,78.6946,77.82,78.0188,35851.0
2024-08-05 13:00:00,78.53,78.53,77.97,78.29,19568.0,78.0486,78.0486,77.492,77.8101,19568.0
2024-08-05 13:30:00,78.23,78.37,77.86,78.02,17648.0,77.7504,77.8896,77.3827,77.5417,17648.0
2024-08-05 14:00:00,77.9,78.18,77.84,78.1,20134.0,77.4224,77.7007,77.3628,77.6212,20134.0
2024-08-05 14:30:00,78.11,78.19,77.69,77.74,24603.0,77.6312,77.7107,77.2137,77.2634,24603.0
2024-08-05 15:00:00,77.74,77.95,77.51,77.76,26335.0,77.2634,77.4721,77.0348,77.2833,26335.0
2024-08-05 15:30:00,77.82,77.82,77.2,77.66,80605.0,77.3429,77.3429,76.7267,77.1839,80605.0
2024-08-06 09:30:00,77.66,80.04,77.06,80.04,92036.0,77.1839,79.5493,76.5876,79.5493,92036.0
2024-08-06 10:00:00,80.06,80.06,79.35,79.55,30170.0,79.5692,79.5692,78.8636,79.0623,30170.0
2024-08-06 10:30:00,79.54,80.55,79.46,80.04,32861.0,79.0524,80.0562,78.9729,79.5493,32861.0
2024-08-06 11:00:00,80.08,80.1,79.48,79.48,27274.0,79.5891,79.609,78.9928,78.9928,27274.0
2024-08-06 11:30:00,79.48,79.83,79.15,79.69,59235.0,78.9928,79.3406,78.6648,79.2015,59235.0
2024-08-06 12:00:00,79.8,79.97,79.46,79.59,42409.0,79.3108,79.4798,78.9729,79.1021,42409.0
2024-08-06 12:30:00,79.59,79.77,79.41,79.71,42269.0,79.1021,79.281,78.9232,79.2213,42269.0
2024-08-06 13:00:00,79.71,79.9,79.42,79.9,29964.0,79.2213,79.4102,78.9331,79.4102,29964.0
2024-08-06 13:30:00,79.92,80.52,79.91,80.51,44903.0,79.4301,80.0264,79.4201,80.0164,44903.0
2024-08-06 14:00:00,80.43,80.49,80.18,80.3,45977.0,79.9369,79.9966,79.6885,79.8077,45977.0
2024-08-06 14:30:00,80.34,80.52,79.87,79.87,42835.0,79.8475,80.0264,79.3804,79.3804,42835.0
2024-08-06 15:00:00,79.86,79.86,78.92,79.04,104001.0,79.3704,79.3704,78.4362,78.5555,104001.0
2024-08-06 15:30:00,79.04,79.09,78.27,78.43,240748.0,78.5555,78.6051,77.7902,77.9492,240748.0
2024-08-07 09:30:00,77.52,77.52,71.73,74.56,239053.0,77.0448,77.0448,71.2903,74.1029,239053.0
2024-08-07 10:00:00,74.55,75.42,73.58,74.59,99474.0,74.093,74.9576,73.1289,74.1327,99474.0
2024-08-07 10:30:00,74.53,74.71,72.22,73.23,94283.0,74.0731,74.252,71.7773,72.7811,94283.0
2024-08-07 11:00:00,73.27,74.21,73.09,73.61,60671.0,72.8208,73.7551,72.6419,73.1587,60671.0
2024-08-07 11:30:00,73.74,73.74,73.02,73.23,45441.0,73.2879,73.2879,72.5724,72.7811,45441.0
2024-08-07 12:00:00,73.18,74.17,72.99,74.17,164223.0,72.7314,73.7153,72.5425,73.7153,164223.0
2024-08-07 12:30:00,74.06,74.65,73.32,73.87,53406.0,73.606,74.1924,72.8705,73.4171,53406.0
2024-08-07 13:00:00,73.9,74.04,73.03,73.3,50077.0,73.447,73.5861,72.5823,72.8506,50077.0
2024-08-07 13:30:00,73.44,73.51,72.74,72.92,41336.0,72.9898,73.0594,72.2941,72.473,41336.0
2024-08-07 14:00:00,72.88,72.97,72.4,72.4,81666.0,72.4332,72.5227,71.9562,71.9562,81666.0
2024-08-07 14:30:00,72.47,72.63,70.13,70.59,180386.0,72.0257,72.1848,69.7001,70.1573,180386.0
2024-08-07 15:00:00,70.44,71.27,70.36,71.15,131586.0,70.0082,70.8331,69.9287,70.7138,131586.0
2024-08-07 15:30:00,71.12,71.28,70.66,70.97,440180.0,70.684,70.843,70.2268,70.5349,440180.0
2024-08-08 09:30:00,71.9,72.59,70.17,72.52,80402.0,71.4592,72.145,69.7398,72.0754,80402.0
2024-08-08 10:00:00,72.46,72.46,71.53,71.87,51710.0,72.0158,72.0158,71.0915,71.4294,51710.0
2024-08-08 10:30:00,71.9,72.39,71.69,72.35,70358.0,71.4592,71.9462,71.2505,71.9065,70358.0
2024-08-08 11:00:00,72.3,72.3,71.84,72.03,59769.0,71.8568,71.8568,71.3996,71.5884,59769.0
2024-08-08 11:30:00,72.02,72.36,72.02,72.21,46683.0,71.5785,71.9164,71.5785,71.7673,46683.0
2024-08-08 12:00:00,72.2,72.36,71.82,71.82,40855.0,71.7574,71.9164,71.3797,71.3797,40855.0
2024-08-08 12:30:00,71.78,72.06,71.3,72.06,37101.0,71.34,71.6182,70.8629,71.6182,37101.0
2024-08-08 13:00:00,71.98,72.5,71.86,72.42,38461.0,71.5387,72.0555,71.4195,71.976,38461.0
2024-08-08 13:30:00,72.44,72.76,72.3,72.5,34057.0,71.9959,72.314,71.8568,72.0555,34057.0
2024-08-08 14:00:00,72.44,72.72,72.43,72.7,49236.0,71.9959,72.2742,71.986,72.2543,49236.0
2024-08-08 14:30:00,72.7,73.09,72.7,73.05,60104.0,72.2543,72.6419,72.2543,72.6022,60104.0
2024-08-08 15:00:00,73.05,73.64,72.95,73.58,78458.0,72.6022,73.1886,72.5028,73.1289,78458.0
2024-08-08 15:30:00,73.58,73.68,73.13,73.39,248213.0,73.1289,73.2283,72.6817,72.9401,248213.0
2024-08-09 09:30:00,72.98,73.42,72.27,72.7,59074.0,72.5326,72.9699,71.827,72.2543,59074.0
2024-08-09 10:00:00,72.7,73.2,72.67,73.04,46341.0,72.2543,72.7513,72.2245,72.5922,46341.0
2024-08-09 10:30:00,73.1,73.36,72.76,73.09,11150.0,72.6519,72.9103,72.314,72.6419,11150.0
2024-08-09 11:00:00,73.03,73.07,72.46,72.5,36019.0,72.5823,72.6221,72.0158,72.0555,36019.0
2024-08-09 11:30:00,72.52,72.83,72.49,72.58,25062.0,72.0754,72.3835,72.0456,72.1351,25062.0
2024-08-09 12:00:00,72.58,72.71,72.31,72.44,19833.0,72.1351,72.2643,71.8667,71.9959,19833.0
2024-08-09 12:30:00,72.46,72.63,72.33,72.56,15629.0,72.0158,72.1848,71.8866,72.1152,15629.0
2024-08-09 13:00:00,72.54,73.02,72.52,72.98,12327.0,72.0953,72.5724,72.0754,72.5326,12327.0
2024-08-09 13:30:00,73.06,73.09,72.58,72.58,7418.0,72.6121,72.6419,72.1351,72.1351,7418.0
2024-08-09 14:00:00,72.5,72.58,72.15,72.15,9470.0,72.0555,72.1351,71.7077,71.7077,9470.0
2024-08-09 14:30:00,72.16,72.26,71.7,71.79,21147.0,71.7176,71.817,71.2605,71.3499,21147.0
2024-08-09 15:00:00,71.79,71.86,71.6,71.67,25252.0,71.3499,71.4195,71.1611,71.2306,25252.0
2024-08-09 15:30:00,71.67,71.94,71.48,71.73,108657.0,71.2306,71.499,71.0418,71.2903,108657.0
2024-08-12 09:30:00,71.77,72.14,70.48,70.7,35248.0,71.33,71.6978,70.0479,70.2666,35248.0
2024-08-12 10:00:00,70.88,71.7,70.88,71.65,18640.0,70.4455,71.2605,70.4455,71.2108,18640.0
2024-08-12 10:30:00,71.59,71.65,71.29,71.59,10872.0,71.1511,71.2108,70.853,71.1511,10872.0
2024-08-12 11:00:00,71.52,71.7,71.25,71.4,12150.0,71.0816,71.2605,70.8132,70.9623,12150.0
2024-08-12 11:30:00,71.46,71.63,71.08,71.59,10531.0,71.0219,71.1909,70.6443,71.1511,10531.0
2024-08-12 12:00:00,71.66,71.83,71.49,71.79,10816.0,71.2207,71.3897,71.0517,71.3499,10816.0
2024-08-12 12:30:00,71.8,71.8,71.66,71.69,10037.0,71.3598,71.3598,71.2207,71.2505,10037.0
2024-08-12 13:00:00,71.64,71.88,71.43,71.81,10456.0,71.2008,71.4393,70.9921,71.3698,10456.0
2024-08-12 13:30:00,71.78,71.85,71.42,71.51,11304.0,71.34,71.4095,70.9822,71.0716,11304.0
2024-08-12 14:00:00,71.47,71.56,71.34,71.41,11342.0,71.0319,71.1213,70.9027,70.9722,11342.0
2024-08-12 14:30:00,71.36,71.47,71.26,71.37,11862.0,70.9225,71.0319,70.8231,70.9325,11862.0
2024-08-12 15:00:00,71.37,71.88,71.29,71.8,41457.0,70.9325,71.4393,70.853,71.3598,41457.0
2024-08-12 15:30:00,71.72,71.84,71.49,71.82,126489.0,71.2803,71.3996,71.0517,71.3797,126489.0
2024-08-13 09:30:00,71.81,73.13,71.55,72.52,40703.0,71.3698,72.6817,71.1114,72.0754,40703.0
2024-08-13 10:00:00,72.54,72.66,72.17,72.55,20873.0,72.0953,72.2146,71.7276,72.1052,20873.0
2024-08-13 10:30:00,72.58,73.28,72.56,73.1,23917.0,72.1351,72.8308,72.1152,72.6519,23917.0
2024-08-13 11:00:00,73.17,73.17,72.71,72.78,11057.0,72.7214,72.7214,72.2643,72.3338,11057.0
2024-08-13 11:30:00,72.75,73.41,72.62,73.37,18565.0,72.304,72.96,72.1748,72.9202,18565.0
2024-08-13 12:00:00,73.25,73.48,73.16,73.47,14366.0,72.801,73.0295,72.7115,73.0196,14366.0
2024-08-13 12:30:00,73.48,73.65,73.39,73.6,12402.0,73.0295,73.1985,72.9401,73.1488,12402.0
2024-08-13 13:00:00,73.56,73.56,73.36,73.38,10647.0,73.1091,73.1091,72.9103,72.9302,10647.0
2024-08-13 13:30:00,73.39,73.49,73.12,73.31,16585.0,72.9401,73.0395,72.6717,72.8606,16585.0
2024-08-13 14:00:00,73.2,73.25,73.03,73.21,6770.0,72.7513,72.801,72.5823,72.7612,6770.0
2024-08-13 14:30:00,73.2,73.32,73.15,73.31,20357.0,72.7513,72.8705,72.7016,72.8606,20357.0
2024-08-13 15:00:00,73.27,73.36,73.11,73.34,24322.0,72.8208,72.9103,72.6618,72.8904,24322.0
2024-08-13 15:30:00,73.34,73.73,73.17,73.45,105497.0,72.8904,73.278,72.7214,72.9997,105497.0
2024-08-14 09:30:00,73.56,75.6,73.05,73.06,40371.0,73.1091,75.1365,72.6022,72.6121,40371.0
2024-08-14 10:00:00,73.02,73.43,72.74,73.39,56652.0,72.5724,72.9798,72.2941,72.9401,56652.0
2024-08-14 10:30:00,73.39,73.4,72.82,73.03,46560.0,72.9401,72.95,72.3736,72.5823,46560.0
2024-08-14 11:00:00,73.0,73.07,72.71,72.86,55906.0,72.5525,72.6221,72.2643,72.4133,55906.0
2024-08-14 11:30:00,72.86,73.02,72.82,72.98,59202.0,72.4133,72.5724,72.3736,72.5326,59202.0
2024-08-14 12:00:00,72.98,72.98,72.5,72.51,55714.0,72.5326,72.5326,72.0555,72.0655,55714.0
2024-08-14 12:30:00,72.53,72.88,72.51,72.79,41700.0,72.0854,72.4332,72.0655,72.3438,41700.0
2024-08-14 13:00:00,72.68,72.99,72.65,72.99,14226.0,72.2344,72.5425,72.2046,72.5425,14226.0
2024-08-14 13:30:00,72.98,73.12,72.91,73.0,45912.0,72.5326,72.6717,72.463,72.5525,45912.0
2024-08-14 14:00:00,72.98,73.02,72.6,72.87,31085.0,72.5326,72.5724,72.1549,72.4233,31085.0
2024-08-14 14:30:00,72.84,73.07,72.83,73.07,45121.0,72.3935,72.6221,72.3835,72.6221,45121.0
2024-08-14 15:00:00,73.07,73.1,72.62,72.73,32407.0,72.6221,72.6519,72.1748,72.2841,32407.0
2024-08-14 15:30:00,72.73,72.82,72.48,72.75,300546.0,72.2841,72.3736,72.0357,72.304,300546.0
2024-08-15 09:30:00,73.61,74.14,72.93,73.01,48650.0,73.1587,73.6855,72.4829,72.5624,48650.0
2024-08-15 10:00:00,73.01,73.79,73.01,73.79,34388.0,72.5624,73.3376,72.5624,73.3376,34388.0
2024-08-15 10:30:00,73.74,74.16,73.62,74.16,16929.0,73.2879,73.7054,73.1687,73.7054,16929.0
2024-08-15 11:00:00,74.2,74.6,74.2,74.38,12337.0,73.7451,74.1427,73.7451,73.924,12337.0
2024-08-15 11:30:00,74.36,74.47,74.12,74.45,28666.0,73.9041,74.0135,73.6656,73.9936,28666.0
2024-08-15 12:00:00,74.53,74.65,74.34,74.65,9623.0,74.0731,74.1924,73.8843,74.1924,9623.0
2024-08-15 12:30:00,74.67,74.69,74.43,74.63,17526.0,74.2122,74.2321,73.9737,74.1725,17526.0
2024-08-15 13:00:00,74.59,74.75,74.35,74.73,11408.0,74.1327,74.2918,73.8942,74.2719,11408.0
2024-08-15 13:30:00,74.76,74.89,74.66,74.86,26409.0,74.3017,74.4309,74.2023,74.4011,26409.0
2024-08-15 14:00:00,74.86,74.95,74.56,74.76,20282.0,74.4011,74.4905,74.1029,74.3017,20282.0
2024-08-15 14:30:00,74.76,74.91,74.69,74.87,13523.0,74.3017,74.4508,74.2321,74.411,13523.0
2024-08-15 15:00:00,74.88,75.01,74.73,74.98,48019.0,74.421,74.5502,74.2719,74.5203,48019.0
2024-08-15 15:30:00,74.98,75.03,74.66,74.88,205873.0,74.5203,74.57,74.2023,74.421,205873.0
2024-08-16 09:30:00,74.72,75.34,74.11,74.59,45159.0,74.2619,74.8781,73.6557,74.1327,45159.0
2024-08-16 10:00:00,74.59,74.8,74.4,74.78,5023.0,74.1327,74.3414,73.9439,74.3216,5023.0
2024-08-16 10:30:00,74.73,74.74,74.46,74.58,13702.0,74.2719,74.2818,74.0035,74.1228,13702.0
2024-08-16 11:00:00,74.58,74.75,74.25,74.33,28052.0,74.1228,74.2918,73.7948,73.8743,28052.0
2024-08-16 11:30:00,74.33,74.33,73.92,74.09,29269.0,73.8743,73.8743,73.4668,73.6358,29269.0
2024-08-16 12:00:00,74.11,74.11,73.43,73.72,28025.0,73.6557,73.6557,72.9798,73.2681,28025.0
2024-08-16 12:30:00,73.72,73.76,73.24,73.36,38643.0,73.2681,73.3078,72.791,72.9103,38643.0
2024-08-16 13:00:00,73.3,73.86,73.08,73.84,43046.0,72.8506,73.4072,72.632,73.3873,43046.0
2024-08-16 13:30:00,73.88,74.35,73.85,74.35,28893.0,73.4271,73.8942,73.3973,73.8942,28893.0
2024-08-16 14:00:00,74.31,74.32,74.02,74.09,19590.0,73.8545,73.8644,73.5662,73.6358,19590.0
2024-08-16 14:30:00,74.13,74.33,74.05,74.25,24668.0,73.6756,73.8743,73.596,73.7948,24668.0
2024-08-16 15:00:00,74.23,74.42,74.22,74.42,15360.0,73.7749,73.9638,73.765,73.9638,15360.0
2024-08-16 15:30:00,74.39,74.69,74.28,74.52,76157.0,73.934,74.2321,73.8246,74.0632,76157.0
2024-08-19 09:30:00,74.52,74.96,73.97,74.26,26515.0,74.1422,74.5799,73.595,73.8835,26515.0
2024-08-19 10:00:00,74.31,74.67,74.27,74.63,29898.0,73.9332,74.2914,73.8934,74.2516,29898.0
2024-08-19 10:30:00,74.64,74.81,74.59,74.7,15746.0,74.2616,74.4307,74.2118,74.3213,15746.0
2024-08-19 11:00:00,74.71,74.96,74.64,74.86,11880.0,74.3312,74.5799,74.2616,74.4805,11880.0
2024-08-19 11:30:00,74.85,75.06,74.8,74.87,25485.0,74.4705,74.6794,74.4208,74.4904,25485.0
2024-08-19 12:00:00,74.86,74.99,74.85,74.96,13895.0,74.4805,74.6098,74.4705,74.5799,13895.0
2024-08-19 12:30:00,74.92,74.93,74.82,74.88,8152.0,74.5401,74.5501,74.4407,74.5004,8152.0
2024-08-19 13:00:00,74.88,74.97,74.82,74.84,16055.0,74.5004,74.5899,74.4407,74.4606,16055.0
2024-08-19 13:30:00,74.84,75.04,74.77,75.04,20273.0,74.4606,74.6595,74.3909,74.6595,20273.0
2024-08-19 14:00:00,75.02,75.08,74.79,74.88,21521.0,74.6396,74.6993,74.4108,74.5004,21521.0
2024-08-19 14:30:00,74.88,74.98,74.8,74.92,15577.0,74.5004,74.5998,74.4208,74.5401,15577.0
2024-08-19 15:00:00,74.92,75.11,74.91,75.08,36562.0,74.5401,74.7292,74.5302,74.6993,36562.0
2024-08-19 15:30:00,75.09,75.09,74.74,75.01,82509.0,74.7093,74.7093,74.3611,74.6297,82509.0
2024-08-20 09:30:00,75.61,75.61,74.79,75.01,15198.0,75.2266,75.2266,74.4108,74.6297,15198.0
2024-08-20 10:00:00,74.88,75.11,74.46,74.47,4321.0,74.5004,74.7292,74.0825,74.0924,4321.0
2024-08-20 10:30:00,74.31,74.42,73.75,73.75,5693.0,73.9332,74.0427,73.3761,73.3761,5693.0
2024-08-20 11:00:00,73.69,73.82,73.57,73.6,7256.0,73.3164,73.4457,73.197,73.2268,7256.0
2024-08-20 11:30:00,73.58,73.69,73.55,73.57,8023.0,73.2069,73.3164,73.1771,73.197,8023.0
2024-08-20 12:00:00,73.56,73.57,73.15,73.15,23643.0,73.187,73.197,72.7791,72.7791,23643.0
2024-08-20 12:30:00,73.13,73.18,73.05,73.05,15667.0,72.7592,72.809,72.6796,72.6796,15667.0
2024-08-20 13:00:00,73.07,73.1,72.92,73.01,16037.0,72.6995,72.7294,72.5503,72.6398,16037.0
2024-08-20 13:30:00,73.03,73.13,73.0,73.06,44146.0,72.6597,72.7592,72.6299,72.6896,44146.0
2024-08-20 14:00:00,73.08,73.33,73.07,73.28,59508.0,72.7095,72.9582,72.6995,72.9085,59508.0
2024-08-20 14:30:00,73.26,73.29,72.95,72.96,25790.0,72.8886,72.9184,72.5801,72.5901,25790.0
2024-08-20 15:00:00,72.97,72.98,72.48,72.48,67767.0,72.6,72.61,72.1125,72.1125,67767.0
2024-08-20 15:30:00,72.51,72.64,72.3,72.31,165691.0,72.1424,72.2717,71.9334,71.9434,165691.0
2024-08-21 09:30:00,72.96,73.18,72.03,72.12,18444.0,72.5901,72.809,71.6648,71.7543,18444.0
2024-08-21 10:00:00,72.12,72.38,72.02,72.2,28863.0,71.7543,72.013,71.6549,71.8339,28863.0
2024-08-21 10:30:00,72.17,72.3,71.9,72.06,27015.0,71.8041,71.9334,71.5355,71.6946,27015.0
2024-08-21 11:00:00,72.06,72.49,72.03,72.45,35532.0,71.6946,72.1225,71.6648,72.0827,35532.0
2024-08-21 11:30:00,72.46,72.56,72.31,72.34,26461.0,72.0926,72.1921,71.9434,71.9732,26461.0
2024-08-21 12:00:00,72.31,72.36,72.03,72.06,31280.0,71.9434,71.9931,71.6648,71.6946,31280.0
2024-08-21 12:30:00,72.04,72.29,72.02,72.25,14616.0,71.6748,71.9235,71.6549,71.8837,14616.0
2024-08-21 13:00:00,72.21,72.31,72.06,72.19,57144.0,71.8439,71.9434,71.6946,71.824,57144.0
2024-08-21 13:30:00,72.19,72.94,72.18,72.94,53842.0,71.824,72.5702,71.814,72.5702,53842.0
2024-08-21 14:00:00,72.94,73.22,72.8,72.86,23501.0,72.5702,72.8488,72.4309,72.4906,23501.0
2024-08-21 14:30:00,72.86,73.0,72.53,72.53,31683.0,72.4906,72.6299,72.1623,72.1623,31683.0
2024-08-21 15:00:00,72.57,72.66,72.44,72.66,29266.0,72.2021,72.2916,72.0727,72.2916,29266.0
2024-08-21 15:30:00,72.63,72.75,72.47,72.66,136287.0,72.2618,72.3812,72.1026,72.2916,136287.0
2024-08-22 09:30:00,72.89,73.51,72.22,72.29,34224.0,72.5204,73.1373,71.8538,71.9235,34224.0
2024-08-22 10:00:00,72.34,72.35,71.97,72.05,5499.0,71.9732,71.9832,71.6051,71.6847,5499.0
2024-08-22 10:30:00,71.92,72.29,71.73,71.99,9747.0,71.5554,71.9235,71.3663,71.625,9747.0
2024-08-22 11:00:00,71.99,72.06,71.88,72.02,10618.0,71.625,71.6946,71.5156,71.6549,10618.0
2024-08-22 11:30:00,71.98,72.24,71.97,72.03,7547.0,71.6151,71.8737,71.6051,71.6648,7547.0
2024-08-22 12:00:00,72.01,72.15,72.0,72.11,4414.0,71.6449,71.7842,71.635,71.7444,4414.0
2024-08-22 12:30:00,72.12,72.18,71.82,71.86,11299.0,71.7543,71.814,71.4559,71.4957,11299.0
2024-08-22 13:00:00,71.86,71.95,71.76,71.91,12995.0,71.4957,71.5852,71.3962,71.5454,12995.0
2024-08-22 13:30:00,71.91,71.93,71.53,71.53,13002.0,71.5454,71.5653,71.1673,71.1673,13002.0
2024-08-22 14:00:00,71.53,71.71,71.5,71.61,11973.0,71.1673,71.3464,71.1375,71.2469,11973.0
2024-08-22 14:30:00,71.55,71.7,71.53,71.6,5908.0,71.1872,71.3365,71.1673,71.237,5908.0
2024-08-22 15:00:00,71.61,71.86,71.52,71.6,17170.0,71.2469,71.4957,71.1574,71.237,17170.0
2024-08-22 15:30:00,71.6,71.67,71.14,71.38,54628.0,71.237,71.3066,70.7793,71.0181,54628.0
2024-08-23 09:30:00,71.91,72.09,71.14,71.35,15979.0,71.5454,71.7245,70.7793,70.9882,15979.0
2024-08-23 10:00:00,71.43,72.45,71.43,72.36,16547.0,71.0678,72.0827,71.0678,71.9931,16547.0
2024-08-23 10:30:00,72.36,72.61,72.15,72.46,17811.0,71.9931,72.2419,71.7842,72.0926,17811.0
2024-08-23 11:00:00,72.43,73.19,72.42,73.17,10358.0,72.0628,72.8189,72.0528,72.799,10358.0
2024-08-23 11:30:00,73.16,73.37,72.8,72.8,17066.0,72.7891,72.998,72.4309,72.4309,17066.0
2024-08-23 12:00:00,72.7,72.95,72.64,72.89,9692.0,72.3314,72.5801,72.2717,72.5204,9692.0
2024-08-23 12:30:00,72.86,73.02,72.64,72.73,10707.0,72.4906,72.6498,72.2717,72.3613,10707.0
2024-08-23 13:00:00,72.66,72.68,72.36,72.46,13174.0,72.2916,72.3115,71.9931,72.0926,13174.0
2024-08-23 13:30:00,72.48,72.5,72.34,72.38,9271.0,72.1125,72.1324,71.9732,72.013,9271.0
2024-08-23 14:00:00,72.38,72.65,72.34,72.37,14548.0,72.013,72.2817,71.9732,72.0031,14548.0
2024-08-23 14:30:00,72.34,72.39,72.2,72.29,7955.0,71.9732,72.023,71.8339,71.9235,7955.0
2024-08-23 15:00:00,72.3,72.62,72.24,72.48,16633.0,71.9334,72.2518,71.8737,72.1125,16633.0
2024-08-23 15:30:00,72.47,72.56,72.19,72.28,52911.0,72.1026,72.1921,71.824,71.9135,52911.0
2024-08-26 09:30:00,72.41,72.64,71.57,71.88,24304.0,72.0429,72.2717,71.2071,71.5156,24304.0
2024-08-26 10:00:00,71.88,72.48,71.88,72.25,20497.0,71.5156,72.1125,71.5156,71.8837,20497.0
2024-08-26 10:30:00,72.28,72.33,71.88,71.89,13312.0,71.9135,71.9633,71.5156,71.5255,13312.0
2024-08-26 11:00:00,71.89,71.89,71.58,71.59,4922.0,71.5255,71.5255,71.2171,71.227,4922.0
2024-08-26 11:30:00,71.51,71.52,71.26,71.26,15175.0,71.1474,71.1574,70.8987,70.8987,15175.0
2024-08-26 12:00:00,71.29,71.42,71.22,71.31,16677.0,70.9286,71.0579,70.8589,70.9485,16677.0
2024-08-26 12:30:00,71.28,71.41,71.14,71.34,10840.0,70.9186,71.0479,70.7793,70.9783,10840.0
2024-08-26 13:00:00,71.38,71.55,71.33,71.51,7659.0,71.0181,71.1872,70.9683,71.1474,7659.0
2024-08-26 13:30:00,71.51,71.51,71.1,71.1,6766.0,71.1474,71.1474,70.7395,70.7395,6766.0
2024-08-26 14:00:00,71.11,71.45,71.04,71.45,4642.0,70.7495,71.0877,70.6798,71.0877,4642.0
2024-08-26 14:30:00,71.45,71.65,71.35,71.65,5419.0,71.0877,71.2867,70.9882,71.2867,5419.0
2024-08-26 15:00:00,71.58,71.9,71.57,71.78,15597.0,71.2171,71.5355,71.2071,71.4161,15597.0
2024-08-26 15:30:00,71.73,71.81,71.21,71.37,81773.0,71.3663,71.4459,70.849,71.0081,81773.0
2024-08-27 09:30:00,71.34,71.83,70.88,71.18,11500.0,70.9783,71.4658,70.5206,70.8191,11500.0
2024-08-27 10:00:00,71.08,71.4,71.0,71.34,7543.0,70.7196,71.038,70.64,70.9783,7543.0
2024-08-27 10:30:00,71.44,71.55,71.17,71.2,17395.0,71.0778,71.1872,70.8092,70.839,17395.0
2024-08-27 11:00:00,71.21,71.28,70.75,70.78,8848.0,70.849,70.9186,70.3913,70.4211,8848.0
2024-08-27 11:30:00,70.74,70.74,70.51,70.62,8754.0,70.3813,70.3813,70.1525,70.2619,8754.0
2024-08-27 12:00:00,70.65,70.65,70.42,70.45,9885.0,70.2918,70.2918,70.063,70.0928,9885.0
2024-08-27 12:30:00,70.45,70.51,70.25,70.29,8328.0,70.0928,70.1525,69.8938,69.9336,8328.0
2024-08-27 13:00:00,70.29,70.61,70.25,70.61,13960.0,69.9336,70.252,69.8938,70.252,13960.0
2024-08-27 13:30:00,70.61,70.61,70.46,70.47,18457.0,70.252,70.252,70.1028,70.1127,18457.0
2024-08-27 14:00:00,70.47,70.72,70.46,70.72,18559.0,70.1127,70.3614,70.1028,70.3614,18559.0
2024-08-27 14:30:00,70.73,70.76,70.6,70.63,12036.0,70.3714,70.4012,70.2421,70.2719,12036.0
2024-08-27 15:00:00,70.61,70.75,70.48,70.68,16212.0,70.252,70.3913,70.1227,70.3216,16212.0
2024-08-27 15:30:00,70.7,71.07,70.68,71.05,111260.0,70.3415,70.7097,70.3216,70.6898,111260.0
2024-08-28 09:30:00,71.09,71.57,71.0,71.54,11386.0,70.7296,71.2071,70.64,71.1773,11386.0
2024-08-28 10:00:00,71.54,71.88,71.34,71.7,10418.0,71.1773,71.5156,70.9783,71.3365,10418.0
2024-08-28 10:30:00,71.74,71.74,71.43,71.54,10578.0,71.3763,71.3763,71.0678,71.1773,10578.0
2024-08-28 11:00:00,71.49,71.69,71.2,71.41,20700.0,71.1275,71.3265,70.839,71.0479,20700.0
2024-08-28 11:30:00,71.35,71.35,71.14,71.24,10176.0,70.9882,70.9882,70.7793,70.8788,10176.0
2024-08-28 12:00:00,71.2,71.2,70.84,70.84,7552.0,70.839,70.839,70.4808,70.4808,7552.0
2024-08-28 12:30:00,70.85,71.06,70.8,71.03,10761.0,70.4908,70.6997,70.441,70.6699,10761.0
2024-08-28 13:00:00,71.03,71.2,71.0,71.04,10429.0,70.6699,70.839,70.64,70.6798,10429.0
2024-08-28 13:30:00,71.06,71.23,70.82,70.9,21805.0,70.6997,70.8689,70.4609,70.5405,21805.0
2024-08-28 14:00:00,70.87,71.11,70.81,71.0,21094.0,70.5107,70.7495,70.451,70.64,21094.0
2024-08-28 14:30:00,71.03,71.28,71.0,71.27,21436.0,70.6699,70.9186,70.64,70.9087,21436.0
2024-08-28 15:00:00,71.34,71.7,71.34,71.7,26674.0,70.9783,71.3365,70.9783,71.3365,26674.0
2024-08-28 15:30:00,71.69,71.88,71.45,71.62,136480.0,71.3265,71.5156,71.0877,71.2569,136480.0
2024-08-29 09:30:00,71.91,72.43,71.47,72.11,85984.0,71.5454,72.0628,71.1076,71.7444,85984.0
2024-08-29 10:00:00,72.24,73.11,72.17,73.11,35872.0,71.8737,72.7393,71.8041,72.7393,35872.0
2024-08-29 10:30:00,73.14,73.73,73.13,73.65,66716.0,72.7692,73.3562,72.7592,73.2766,66716.0
2024-08-29 11:00:00,73.65,73.72,73.49,73.59,37066.0,73.2766,73.3462,73.1174,73.2169,37066.0
2024-08-29 11:30:00,73.61,74.14,73.6,74.14,18616.0,73.2368,73.7641,73.2268,73.7641,18616.0
2024-08-29 12:00:00,74.15,74.58,74.15,74.57,25265.0,73.7741,74.2019,73.7741,74.1919,25265.0
2024-08-29 12:30:00,74.59,74.87,74.57,74.75,38022.0,74.2118,74.4904,74.1919,74.371,38022.0
2024-08-29 13:00:00,74.74,74.81,74.52,74.81,33869.0,74.3611,74.4307,74.1422,74.4307,33869.0
2024-08-29 13:30:00,74.81,75.42,74.81,75.28,47655.0,74.4307,75.0376,74.4307,74.8983,47655.0
2024-08-29 14:00:00,75.28,75.32,75.01,75.05,40983.0,74.8983,74.9381,74.6297,74.6695,40983.0
2024-08-29 14:30:00,75.04,75.13,74.78,74.86,49951.0,74.6595,74.7491,74.4009,74.4805,49951.0
2024-08-29 15:00:00,74.84,75.05,74.62,74.98,82506.0,74.4606,74.6695,74.2417,74.5998,82506.0
2024-08-29 15:30:00,75.0,75.0,74.14,74.55,196026.0,74.6197,74.6197,73.7641,74.172,196026.0
2024-08-30 09:30:00,74.79,74.89,74.2,74.88,20235.0,74.4108,74.5103,73.8238,74.5004,20235.0
2024-08-30 10:00:00,74.89,75.0,74.76,74.85,15960.0,74.5103,74.6197,74.381,74.4705,15960.0
2024-08-30 10:30:00,74.87,74.87,74.55,74.6,12538.0,74.4904,74.4904,74.172,74.2218,12538.0
2024-08-30 11:00:00,74.52,74.69,73.95,73.96,26392.0,74.1422,74.3113,73.5751,73.585,26392.0
2024-08-30 11:30:00,73.9,74.16,73.76,74.12,20617.0,73.5253,73.784,73.386,73.7442,20617.0
2024-08-30 12:00:00,74.1,74.27,73.94,73.94,12216.0,73.7243,73.8934,73.5651,73.5651,12216.0
2024-08-30 12:30:00,73.87,73.91,73.65,73.83,20168.0,73.4955,73.5353,73.2766,73.4557,20168.0
2024-08-30 13:00:00,73.83,73.89,73.55,73.73,18594.0,73.4557,73.5154,73.1771,73.3562,18594.0
2024-08-30 13:30:00,73.72,73.76,73.65,73.72,11736.0,73.3462,73.386,73.2766,73.3462,11736.0
2024-08-30 14:00:00,73.72,73.86,73.65,73.66,17844.0,73.3462,73.4855,73.2766,73.2865,17844.0
2024-08-30 14:30:00,73.62,73.85,73.6,73.74,7983.0,73.2467,73.4756,73.2268,73.3661,7983.0
2024-08-30 15:00:00,73.73,73.81,73.51,73.76,17260.0,73.3562,73.4358,73.1373,73.386,17260.0
2024-08-30 15:30:00,73.78,74.11,73.62,74.01,92009.0,73.4059,73.7343,73.2467,73.6348,92009.0
2024-09-03 09:30:00,73.48,74.06,73.42,73.69,55199.0,73.1074,73.6845,73.0478,73.3164,55199.0
2024-09-03 10:00:00,73.61,73.61,73.07,73.34,17201.0,73.2368,73.2368,72.6995,72.9682,17201.0
2024-09-03 10:30:00,73.33,73.33,72.66,72.76,14313.0,72.9582,72.9582,72.2916,72.3911,14313.0
2024-09-03 11:00:00,72.84,72.9,72.62,72.77,10381.0,72.4707,72.5304,72.2518,72.401,10381.0
2024-09-03 11:30:00,72.77,72.86,72.4,72.46,6613.0,72.401,72.4906,72.0329,72.0926,6613.0
2024-09-03 12:00:00,72.45,72.52,72.12,72.17,8761.0,72.0827,72.1523,71.7543,71.8041,8761.0
2024-09-03 12:30:00,72.13,72.18,72.06,72.11,5444.0,71.7643,71.814,71.6946,71.7444,5444.0
2024-09-03 13:00:00,72.05,72.27,71.97,72.23,6418.0,71.6847,71.9036,71.6051,71.8638,6418.0
2024-09-03 13:30:00,72.25,72.28,72.03,72.07,8025.0,71.8837,71.9135,71.6648,71.7046,8025.0
2024-09-03 14:00:00,72.07,72.13,71.86,72.07,9235.0,71.7046,71.7643,71.4957,71.7046,9235.0
2024-09-03 14:30:00,72.07,72.16,71.9,71.9,5951.0,71.7046,71.7941,71.5355,71.5355,5951.0
2024-09-03 15:00:00,71.91,71.91,71.49,71.49,18085.0,71.5454,71.5454,71.1275,71.1275,18085.0
2024-09-03 15:30:00,71.55,71.78,71.21,71.71,67168.0,71.1872,71.4161,70.849,71.3464,67168.0
2024-09-04 09:30:00,71.68,72.04,70.96,72.04,9525.0,71.3166,71.6748,70.6002,71.6748,9525.0
2024-09-04 10:00:00,71.79,71.97,71.45,71.45,26460.0,71.426,71.6051,71.0877,71.0877,26460.0
2024-09-04 10:30:00,71.55,71.67,71.31,71.67,35653.0,71.1872,71.3066,70.9485,71.3066,35653.0
2024-09-04 11:00:00,71.68,71.71,71.28,71.44,5024.0,71.3166,71.3464,70.9186,71.0778,5024.0
2024-09-04 11:30:00,71.34,71.45,71.18,71.21,6178.0,70.9783,71.0877,70.8191,70.849,6178.0
2024-09-04 12:00:00,71.18,71.2,70.88,71.0,14230.0,70.8191,70.839,70.5206,70.64,14230.0
2024-09-04 12:30:00,71.01,71.46,71.01,71.35,34455.0,70.65,71.0977,70.65,70.9882,34455.0
2024-09-04 13:00:00,71.34,71.61,71.3,71.34,7454.0,70.9783,71.2469,70.9385,70.9783,7454.0
2024-09-04 13:30:00,71.38,71.42,71.13,71.27,22400.0,71.0181,71.0579,70.7694,70.9087,22400.0
2024-09-04 14:00:00,71.19,71.42,71.03,71.34,7964.0,70.8291,71.0579,70.6699,70.9783,7964.0
2024-09-04 14:30:00,71.37,71.42,71.1,71.11,8187.0,71.0081,71.0579,70.7395,70.7495,8187.0
2024-09-04 15:00:00,71.11,71.19,70.97,71.18,17324.0,70.7495,70.8291,70.6102,70.8191,17324.0
2024-09-04 15:30:00,71.17,71.3,70.98,71.11,79331.0,70.8092,70.9385,70.6201,70.7495,79331.0
2024-09-05 09:30:00,71.12,71.51,70.81,71.18,50106.0,70.7594,71.1474,70.451,70.8191,50106.0
2024-09-05 10:00:00,71.24,71.81,71.19,71.2,10795.0,70.8788,71.4459,70.8291,70.839,10795.0
2024-09-05 10:30:00,71.2,71.37,71.02,71.12,20644.0,70.839,71.0081,70.6599,70.7594,20644.0
2024-09-05 11:00:00,71.09,71.31,70.96,71.14,16636.0,70.7296,70.9485,70.6002,70.7793,16636.0
2024-09-05 11:30:00,70.97,71.29,70.91,71.25,47714.0,70.6102,70.9286,70.5505,70.8888,47714.0
2024-09-05 12:00:00,71.2,71.65,71.18,71.59,66794.0,70.839,71.2867,70.8191,71.227,66794.0
2024-09-05 12:30:00,71.61,72.02,71.5,71.95,16908.0,71.2469,71.6549,71.1375,71.5852,16908.0
2024-09-05 13:00:00,71.91,72.11,71.84,72.08,19877.0,71.5454,71.7444,71.4758,71.7145,19877.0
2024-09-05 13:30:00,72.08,72.53,72.07,72.53,12197.0,71.7145,72.1623,71.7046,72.1623,12197.0
2024-09-05 14:00:00,72.56,72.56,72.27,72.3,21490.0,72.1921,72.1921,71.9036,71.9334,21490.0
2024-09-05 14:30:00,72.33,72.54,72.23,72.35,23016.0,71.9633,72.1722,71.8638,71.9832,23016.0
2024-09-05 15:00:00,72.31,72.4,72.04,72.25,26421.0,71.9434,72.0329,71.6748,71.8837,26421.0
2024-09-05 15:30:00,72.25,72.46,72.09,72.42,86839.0,71.8837,72.0926,71.7245,72.0528,86839.0
2024-09-06 09:30:00,72.37,73.98,72.37,73.14,18545.0,72.0031,73.6049,72.0031,72.7692,18545.0
2024-09-06 10:00:00,73.08,73.29,72.22,72.22,13517.0,72.7095,72.9184,71.8538,71.8538,13517.0
2024-09-06 10:30:00,72.31,72.53,72.14,72.2,15227.0,71.9434,72.1623,71.7742,71.8339,15227.0
2024-09-06 11:00:00,72.25,72.86,72.03,72.04,12384.0,71.8837,72.4906,71.6648,71.6748,12384.0
2024-09-06 11:30:00,72.05,72.08,71.74,71.79,16551.0,71.6847,71.7145,71.3763,71.426,16551.0
2024-09-06 12:00:00,71.75,71.83,71.32,71.36,26383.0,71.3862,71.4658,70.9584,70.9982,26383.0
2024-09-06 12:30:00,71.26,71.33,70.83,71.05,20653.0,70.8987,70.9683,70.4709,70.6898,20653.0
2024-09-06 13:00:00,71.05,71.41,71.0,71.34,49880.0,70.6898,71.0479,70.64,70.9783,49880.0
2024-09-06 13:30:00,71.26,71.52,71.1,71.47,13263.0,70.8987,71.1574,70.7395,71.1076,13263.0
2024-09-06 14:00:00,71.48,71.57,71.34,71.5,14880.0,71.1176,71.2071,70.9783,71.1375,14880.0
2024-09-06 14:30:00,71.45,71.47,71.2,71.33,7249.0,71.0877,71.1076,70.839,70.9683,7249.0
2024-09-06 15:00:00,71.34,71.73,71.34,71.7,14228.0,70.9783,71.3663,70.9783,71.3365,14228.0
2024-09-06 15:30:00,71.7,71.92,71.38,71.5,107717.0,71.3365,71.5554,71.0181,71.1375,107717.0
2024-09-09 09:30:00,71.97,72.33,71.57,72.25,82024.0,71.6051,71.9633,71.2071,71.8837,82024.0
2024-09-09 10:00:00,72.25,72.49,72.18,72.38,37795.0,71.8837,72.1225,71.814,72.013,37795.0
2024-09-09 10:30:00,72.36,72.6,72.23,72.24,22268.0,71.9931,72.2319,71.8638,71.8737,22268.0
2024-09-09 11:00:00,72.25,72.3,72.01,72.2,23777.0,71.8837,71.9334,71.6449,71.8339,23777.0
2024-09-09 11:30:00,72.3,72.62,72.27,72.42,13079.0,71.9334,72.2518,71.9036,72.0528,13079.0
2024-09-09 12:00:00,72.41,72.53,72.36,72.49,9287.0,72.0429,72.1623,71.9931,72.1225,9287.0
2024-09-09 12:30:00,72.51,72.73,72.49,72.7,13552.0,72.1424,72.3613,72.1225,72.3314,13552.0
2024-09-09 13:00:00,72.67,72.7,72.53,72.65,29329.0,72.3016,72.3314,72.1623,72.2817,29329.0
2024-09-09 13:30:00,72.64,72.74,72.52,72.53,10656.0,72.2717,72.3712,72.1523,72.1623,10656.0
2024-09-09 14:00:00,72.54,72.62,72.43,72.52,11335.0,72.1722,72.2518,72.0628,72.1523,11335.0
2024-09-09 14:30:00,72.5,72.54,72.18,72.21,12867.0,72.1324,72.1722,71.814,71.8439,12867.0
2024-09-09 15:00:00,72.15,72.24,72.05,72.19,12742.0,71.7842,71.8737,71.6847,71.824,12742.0
2024-09-09 15:30:00,72.17,72.17,71.74,72.14,92072.0,71.8041,71.8041,71.3763,71.7742,92072.0
2024-09-10 09:30:00,72.21,72.52,71.0,71.85,43830.0,71.8439,72.1523,70.64,71.4857,43830.0
2024-09-10 10:00:00,71.86,72.36,71.58,72.33,10860.0,71.4957,71.9931,71.2171,71.9633,10860.0
2024-09-10 10:30:00,72.34,73.66,72.28,73.48,52382.0,71.9732,73.2865,71.9135,73.1074,52382.0
2024-09-10 11:00:00,73.43,73.69,73.36,73.37,16458.0,73.0577,73.3164,72.9881,72.998,16458.0
2024-09-10 11:30:00,73.34,73.34,72.53,72.58,62285.0,72.9682,72.9682,72.1623,72.212,62285.0
2024-09-10 12:00:00,72.56,72.59,72.03,72.17,15465.0,72.1921,72.222,71.6648,71.8041,15465.0
2024-09-10 12:30:00,72.27,72.47,72.21,72.41,9128.0,71.9036,72.1026,71.8439,72.0429,9128.0
2024-09-10 13:00:00,72.4,72.82,72.4,72.78,6482.0,72.0329,72.4508,72.0329,72.411,6482.0
2024-09-10 13:30:00,72.78,73.0,72.76,72.93,23880.0,72.411,72.6299,72.3911,72.5602,23880.0
2024-09-10 14:00:00,72.96,73.06,72.75,73.05,13790.0,72.5901,72.6896,72.3812,72.6796,13790.0
2024-09-10 14:30:00,73.05,73.6,73.04,73.56,40195.0,72.6796,73.2268,72.6697,73.187,40195.0
2024-09-10 15:00:00,73.56,74.16,73.45,73.88,51542.0,73.187,73.784,73.0776,73.5054,51542.0
2024-09-10 15:30:00,73.88,73.88,73.45,73.81,184663.0,73.5054,73.5054,73.0776,73.4358,184663.0
2024-09-11 09:30:00,73.24,73.36,72.8,72.95,34187.0,72.8687,72.9881,72.4309,72.5801,34187.0
2024-09-11 10:00:00,72.92,73.08,72.45,72.81,64111.0,72.5503,72.7095,72.0827,72.4408,64111.0
2024-09-11 10:30:00,72.68,73.29,72.56,73.29,13265.0,72.3115,72.9184,72.1921,72.9184,13265.0
2024-09-11 11:00:00,73.31,73.71,73.22,73.59,17532.0,72.9383,73.3363,72.8488,73.2169,17532.0
2024-09-11 11:30:00,73.54,73.89,73.54,73.76,20440.0,73.1671,73.5154,73.1671,73.386,20440.0
2024-09-11 12:00:00,73.76,74.18,73.75,73.87,21044.0,73.386,73.8039,73.3761,73.4955,21044.0
2024-09-11 12:30:00,73.86,73.9,73.58,73.68,26809.0,73.4855,73.5253,73.2069,73.3064,26809.0
2024-09-11 13:00:00,73.68,73.83,73.55,73.65,17328.0,73.3064,73.4557,73.1771,73.2766,17328.0
2024-09-11 13:30:00,73.59,73.71,73.47,73.55,10179.0,73.2169,73.3363,73.0975,73.1771,10179.0
2024-09-11 14:00:00,73.54,73.69,73.12,73.27,35609.0,73.1671,73.3164,72.7493,72.8985,35609.0
2024-09-11 14:30:00,73.28,73.54,73.25,73.3,27241.0,72.9085,73.1671,72.8786,72.9284,27241.0
2024-09-11 15:00:00,73.27,73.69,73.1,73.57,67479.0,72.8985,73.3164,72.7294,73.197,67479.0
2024-09-11 15:30:00,73.58,73.62,73.31,73.5,157040.0,73.2069,73.2467,72.9383,73.1273,157040.0
2024-09-12 09:30:00,73.44,73.44,71.3,71.41,19398.0,73.0677,73.0677,70.9385,71.0479,19398.0
2024-09-12 10:00:00,71.19,72.22,71.19,71.98,53012.0,70.8291,71.8538,70.8291,71.6151,53012.0
2024-09-12 10:30:00,72.04,72.07,71.18,71.18,29241.0,71.6748,71.7046,70.8191,70.8191,29241.0
2024-09-12 11:00:00,71.19,72.18,71.15,72.07,37494.0,70.8291,71.814,70.7893,71.7046,37494.0
2024-09-12 11:30:00,72.18,72.64,72.06,72.42,41179.0,71.814,72.2717,71.6946,72.0528,41179.0
2024-09-12 12:00:00,72.4,72.4,72.01,72.33,12413.0,72.0329,72.0329,71.6449,71.9633,12413.0
2024-09-12 12:30:00,72.29,73.07,72.29,73.07,23147.0,71.9235,72.6995,71.9235,72.6995,23147.0
2024-09-12 13:00:00,73.06,73.07,72.73,72.98,30805.0,72.6896,72.6995,72.3613,72.61,30805.0
2024-09-12 13:30:00,72.98,73.53,72.86,73.53,16601.0,72.61,73.1572,72.4906,73.1572,16601.0
2024-09-12 14:00:00,73.57,73.61,73.13,73.32,24551.0,73.197,73.2368,72.7592,72.9483,24551.0
2024-09-12 14:30:00,73.29,73.37,72.83,73.02,16980.0,72.9184,72.998,72.4607,72.6498,16980.0
2024-09-12 15:00:00,73.08,73.11,72.71,72.86,42397.0,72.7095,72.7393,72.3414,72.4906,42397.0
2024-09-12 15:30:00,72.86,73.22,72.63,73.21,131987.0,72.4906,72.8488,72.2618,72.8388,131987.0
2024-09-13 09:30:00,73.37,74.21,73.37,73.95,11119.0,72.998,73.8337,72.998,73.5751,11119.0
2024-09-13 10:00:00,73.92,74.01,73.24,74.01,18144.0,73.5452,73.6348,72.8687,73.6348,18144.0
2024-09-13 10:30:00,74.03,74.4,73.91,74.15,18947.0,73.6547,74.0228,73.5353,73.7741,18947.0
2024-09-13 11:00:00,74.18,74.18,73.82,73.85,7223.0,73.8039,73.8039,73.4457,73.4756,7223.0
2024-09-13 11:30:00,73.84,74.23,73.84,74.23,5871.0,73.4656,73.8536,73.4656,73.8536,5871.0
2024-09-13 12:00:00,74.27,74.39,74.21,74.27,8807.0,73.8934,74.0128,73.8337,73.8934,8807.0
2024-09-13 12:30:00,74.24,74.27,74.13,74.27,8684.0,73.8636,73.8934,73.7542,73.8934,8684.0
2024-09-13 13:00:00,74.2,74.37,74.2,74.36,4333.0,73.8238,73.9929,73.8238,73.983,4333.0
2024-09-13 13:30:00,74.34,74.47,74.18,74.19,14261.0,73.9631,74.0924,73.8039,73.8138,14261.0
2024-09-13 14:00:00,74.18,74.23,74.05,74.05,10304.0,73.8039,73.8536,73.6746,73.6746,10304.0
2024-09-13 14:30:00,74.02,74.26,73.91,74.26,8370.0,73.6447,73.8835,73.5353,73.8835,8370.0
2024-09-13 15:00:00,74.16,74.32,74.04,74.31,6671.0,73.784,73.9432,73.6646,73.9332,6671.0
2024-09-13 15:30:00,74.31,74.72,74.31,74.68,38256.0,73.9332,74.3412,73.9332,74.3014,38256.0
2024-09-16 09:30:00,75.28,75.45,74.44,74.66,14025.0,74.8983,75.0675,74.0626,74.2815,14025.0
2024-09-16 10:00:00,74.71,74.85,73.88,73.89,10199.0,74.3312,74.4705,73.5054,73.5154,10199.0
2024-09-16 10:30:00,73.91,74.56,73.74,74.36,15495.0,73.5353,74.182,73.3661,73.983,15495.0
2024-09-16 11:00:00,74.39,74.73,74.35,74.63,11471.0,74.0128,74.3511,73.973,74.2516,11471.0
2024-09-16 11:30:00,74.45,74.98,74.45,74.9,8409.0,74.0725,74.5998,74.0725,74.5202,8409.0
2024-09-16 12:00:00,74.92,75.01,74.77,74.96,9695.0,74.5401,74.6297,74.3909,74.5799,9695.0
2024-09-16 12:30:00,75.0,75.33,74.91,75.27,25332.0,74.6197,74.9481,74.5302,74.8884,25332.0
2024-09-16 13:00:00,75.26,75.4,75.14,75.4,18309.0,74.8784,75.0177,74.759,75.0177,18309.0
2024-09-16 13:30:00,75.37,75.51,75.2,75.49,17066.0,74.9879,75.1272,74.8187,75.1073,17066.0
2024-09-16 14:00:00,75.48,75.48,74.84,74.92,37681.0,75.0973,75.0973,74.4606,74.5401,37681.0
2024-09-16 14:30:00,74.92,75.13,74.85,75.13,5055.0,74.5401,74.7491,74.4705,74.7491,5055.0
2024-09-16 15:00:00,75.06,75.1,74.82,74.82,8861.0,74.6794,74.7192,74.4407,74.4407,8861.0
2024-09-16 15:30:00,74.86,75.05,74.55,74.74,60641.0,74.4805,74.6695,74.172,74.3611,60641.0
2024-09-17 09:30:00,75.04,75.21,74.52,74.52,18153.0,74.6595,74.8287,74.1422,74.1422,18153.0
2024-09-17 10:00:00,74.75,76.14,74.62,76.14,32628.0,74.371,75.754,74.2417,75.754,32628.0
2024-09-17 10:30:00,76.0,76.57,75.79,76.41,16217.0,75.6147,76.1818,75.4057,76.0226,16217.0
2024-09-17 11:00:00,76.45,76.86,76.26,76.38,28856.0,76.0624,76.4703,75.8734,75.9927,28856.0
2024-09-17 11:30:00,76.39,76.62,75.95,76.0,36846.0,76.0027,76.2315,75.5649,75.6147,36846.0
2024-09-17 12:00:00,76.02,76.35,75.92,76.01,11277.0,75.6346,75.9629,75.5351,75.6246,11277.0
2024-09-17 12:30:00,75.91,75.97,75.29,75.31,11513.0,75.5251,75.5848,74.9083,74.9282,11513.0
2024-09-17 13:00:00,75.22,75.51,75.07,75.45,7514.0,74.8386,75.1272,74.6894,75.0675,7514.0
2024-09-17 13:30:00,75.45,75.75,75.31,75.53,7391.0,75.0675,75.3659,74.9282,75.1471,7391.0
2024-09-17 14:00:00,75.55,75.58,75.18,75.31,8904.0,75.167,75.1968,74.7988,74.9282,8904.0
2024-09-17 14:30:00,75.27,75.48,75.24,75.29,10694.0,74.8884,75.0973,74.8585,74.9083,10694.0
2024-09-17 15:00:00,75.34,75.5,74.94,75.18,11759.0,74.958,75.1172,74.56,74.7988,11759.0
2024-09-17 15:30:00,75.16,75.4,75.08,75.32,53824.0,74.7789,75.0177,74.6993,74.9381,53824.0
2024-09-18 09:30:00,75.56,76.46,75.06,76.39,20899.0,75.1769,76.0723,74.6794,76.0027,20899.0
2024-09-18 10:00:00,76.27,76.44,75.88,76.06,38296.0,75.8833,76.0524,75.4953,75.6744,38296.0
2024-09-18 10:30:00,76.01,76.22,75.69,76.22,16721.0,75.6246,75.8336,75.3062,75.8336,16721.0
2024-09-18 11:00:00,76.16,76.34,76.09,76.18,15801.0,75.7739,75.9529,75.7042,75.7938,15801.0
2024-09-18 11:30:00,76.12,76.33,76.02,76.12,16693.0,75.7341,75.943,75.6346,75.7341,16693.0
2024-09-18 12:00:00,76.08,76.2,75.98,76.12,11587.0,75.6943,75.8137,75.5948,75.7341,11587.0
2024-09-18 12:30:00,76.14,76.14,75.52,75.52,4138.0,75.754,75.754,75.1371,75.1371,4138.0
2024-09-18 13:00:00,75.42,75.49,75.29,75.36,3634.0,75.0376,75.1073,74.9083,74.9779,3634.0
2024-09-18 13:30:00,75.32,75.5,75.21,75.42,8946.0,74.9381,75.1172,74.8287,75.0376,8946.0
2024-09-18 14:00:00,75.33,77.39,75.31,76.6,49321.0,74.9481,76.9976,74.9282,76.2116,49321.0
2024-09-18 14:30:00,76.7,77.84,76.61,76.98,35961.0,76.3111,77.4453,76.2216,76.5897,35961.0
2024-09-18 15:00:00,76.98,77.54,76.74,77.39,23561.0,76.5897,77.1469,76.3509,76.9976,23561.0
2024-09-18 15:30:00,77.35,77.46,76.22,76.51,127018.0,76.9578,77.0673,75.8336,76.1221,127018.0
2024-09-19 09:30:00,78.32,79.23,77.58,79.13,87549.0,77.9229,78.8283,77.1867,78.7288,87549.0
2024-09-19 10:00:00,79.12,79.72,79.02,79.66,39379.0,78.7189,79.3158,78.6194,79.2561,39379.0
2024-09-19 10:30:00,79.69,79.91,79.29,79.41,28803.0,79.286,79.5048,78.888,79.0074,28803.0
2024-09-19 11:00:00,79.41,79.86,79.41,79.72,64363.0,79.0074,79.4551,79.0074,79.3158,64363.0
2024-09-19 11:30:00,79.77,79.97,79.75,79.81,20327.0,79.3656,79.5645,79.3457,79.4054,20327.0
2024-09-19 12:00:00,79.86,80.04,79.76,79.92,28459.0,79.4551,79.6342,79.3556,79.5148,28459.0
2024-09-19 12:30:00,79.94,79.95,79.76,79.91,21668.0,79.5347,79.5446,79.3556,79.5048,21668.0
2024-09-19 13:00:00,79.91,80.44,79.91,80.21,95631.0,79.5048,80.0322,79.5048,79.8033,95631.0
2024-09-19 13:30:00,80.2,80.64,80.2,80.59,40983.0,79.7934,80.2311,79.7934,80.1814,40983.0
2024-09-19 14:00:00,80.64,80.95,80.43,80.66,70724.0,80.2311,80.5396,80.0222,80.251,70724.0
2024-09-19 14:30:00,80.7,80.81,80.1,80.2,41094.0,80.2908,80.4003,79.6939,79.7934,41094.0
2024-09-19 15:00:00,80.2,80.64,80.18,80.27,61590.0,79.7934,80.2311,79.7735,79.863,61590.0
2024-09-19 15:30:00,80.25,80.48,80.02,80.36,277940.0,79.8431,80.072,79.6143,79.9526,277940.0
2024-09-20 09:30:00,79.73,79.99,78.03,78.34,138746.0,79.3258,79.5844,77.6344,77.9428,138746.0
2024-09-20 10:00:00,78.29,78.83,77.88,78.43,76363.0,77.8931,78.4303,77.4851,78.0324,76363.0
2024-09-20 10:30:00,78.44,78.67,78.3,78.64,25571.0,78.0423,78.2711,77.903,78.2413,25571.0
2024-09-20 11:00:00,78.65,78.71,78.01,78.14,41811.0,78.2512,78.3109,77.6145,77.7438,41811.0
2024-09-20 11:30:00,78.12,78.3,77.86,77.86,21510.0,77.7239,77.903,77.4652,77.4652,21510.0
2024-09-20 12:00:00,77.82,77.94,77.38,77.69,15131.0,77.4254,77.5448,76.9877,77.2961,15131.0
2024-09-20 12:30:00,77.66,78.19,77.65,78.0,29147.0,77.2663,77.7936,77.2563,77.6045,29147.0
2024-09-20 13:00:00,78.08,78.29,78.0,78.06,18919.0,77.6841,77.8931,77.6045,77.6642,18919.0
2024-09-20 13:30:00,78.07,78.15,78.01,78.1,9971.0,77.6742,77.7538,77.6145,77.704,9971.0
2024-09-20 14:00:00,78.09,78.28,77.96,78.16,34544.0,77.6941,77.8831,77.5647,77.7637,34544.0
2024-09-20 14:30:00,78.13,78.34,78.06,78.32,20369.0,77.7339,77.9428,77.6642,77.9229,20369.0
2024-09-20 15:00:00,78.25,78.59,78.21,78.51,19986.0,77.8533,78.1915,77.8135,78.1119,19986.0
2024-09-20 15:30:00,78.51,78.77,78.29,78.3,123195.0,78.1119,78.3706,77.8931,77.903,123195.0
2024-09-23 09:30:00,79.07,79.12,77.51,77.78,14154.0,78.6691,78.7189,77.117,77.3856,14154.0
2024-09-23 10:00:00,77.91,77.91,77.48,77.65,11436.0,77.515,77.515,77.0872,77.2563,11436.0
2024-09-23 10:30:00,77.64,77.72,77.1,77.69,10032.0,77.2464,77.326,76.7091,77.2961,10032.0
2024-09-23 11:00:00,77.44,77.5,77.0,77.39,11182.0,77.0474,77.1071,76.6096,76.9976,11182.0
2024-09-23 11:30:00,77.32,77.64,77.24,77.32,34997.0,76.928,77.2464,76.8484,76.928,34997.0
2024-09-23 12:00:00,77.32,77.71,77.26,77.41,23401.0,76.928,77.316,76.8683,77.0175,23401.0
2024-09-23 12:30:00,77.3,77.48,77.14,77.32,8222.0,76.9081,77.0872,76.7489,76.928,8222.0
2024-09-23 13:00:00,77.33,77.86,77.33,77.78,15254.0,76.9379,77.4652,76.9379,77.3856,15254.0
2024-09-23 13:30:00,77.77,77.87,77.63,77.63,4967.0,77.3757,77.4752,77.2364,77.2364,4967.0
2024-09-23 14:00:00,77.58,77.64,77.38,77.55,10318.0,77.1867,77.2464,76.9877,77.1568,10318.0
2024-09-23 14:30:00,77.56,77.8,77.28,77.29,15374.0,77.1668,77.4055,76.8882,76.8981,15374.0
2024-09-23 15:00:00,77.24,77.41,77.17,77.2,31103.0,76.8484,77.0175,76.7787,76.8086,31103.0
2024-09-23 15:30:00,77.23,77.33,77.04,77.24,64299.0,76.8384,76.9379,76.6494,76.8484,64299.0
2024-09-24 09:30:00,77.31,79.27,77.11,78.5,50002.0,76.918,78.8681,76.719,78.102,50002.0
2024-09-24 10:00:00,78.21,78.44,77.93,78.27,12874.0,77.8135,78.0423,77.5349,77.8732,12874.0
2024-09-24 10:30:00,78.12,78.63,77.97,78.2,25795.0,77.7239,78.2313,77.5747,77.8035,25795.0
2024-09-24 11:00:00,78.25,78.51,78.13,78.27,11636.0,77.8533,78.1119,77.7339,77.8732,11636.0
2024-09-24 11:30:00,78.26,78.36,77.85,78.03,10752.0,77.8632,77.9627,77.4553,77.6344,10752.0
2024-09-24 12:00:00,78.03,78.1,77.71,77.72,13155.0,77.6344,77.704,77.316,77.326,13155.0
2024-09-24 12:30:00,77.73,78.02,77.66,78.02,25089.0,77.3359,77.6244,77.2663,77.6244,25089.0
2024-09-24 13:00:00,77.98,78.0,77.5,77.53,30426.0,77.5846,77.6045,77.1071,77.1369,30426.0
2024-09-24 13:30:00,77.59,77.83,77.4,77.78,21366.0,77.1966,77.4354,77.0076,77.3856,21366.0
2024-09-24 14:00:00,77.81,77.81,77.54,77.58,11575.0,77.4155,77.4155,77.1469,77.1867,11575.0
2024-09-24 14:30:00,77.54,77.84,77.43,77.81,18163.0,77.1469,77.4453,77.0374,77.4155,18163.0
2024-09-24 15:00:00,77.75,78.18,77.75,77.83,24955.0,77.3558,77.7836,77.3558,77.4354,24955.0
2024-09-24 15:30:00,77.85,77.91,77.27,77.42,107230.0,77.4553,77.515,76.8782,77.0275,107230.0
2024-09-25 09:30:00,78.09,78.09,76.11,76.2,16122.0,77.6941,77.6941,75.7241,75.8137,16122.0
2024-09-25 10:00:00,76.19,76.68,76.18,76.53,17335.0,75.8037,76.2912,75.7938,76.142,17335.0
2024-09-25 10:30:00,76.56,76.58,76.17,76.17,9239.0,76.1718,76.1917,75.7838,75.7838,9239.0
2024-09-25 11:00:00,76.18,76.18,75.86,75.86,6523.0,75.7938,75.7938,75.4754,75.4754,6523.0
2024-09-25 11:30:00,75.82,75.95,75.61,75.69,9763.0,75.4356,75.5649,75.2266,75.3062,9763.0
2024-09-25 12:00:00,75.65,75.72,75.39,75.46,20809.0,75.2664,75.3361,75.0078,75.0774,20809.0
2024-09-25 12:30:00,75.42,75.63,75.38,75.51,5019.0,75.0376,75.2465,74.9978,75.1272,5019.0
2024-09-25 13:00:00,75.51,75.54,75.31,75.33,8019.0,75.1272,75.157,74.9282,74.9481,8019.0
2024-09-25 13:30:00,75.33,75.34,74.92,74.92,7573.0,74.9481,74.958,74.5401,74.5401,7573.0
2024-09-25 14:00:00,74.93,74.94,74.57,74.77,22538.0,74.5501,74.56,74.1919,74.3909,22538.0
2024-09-25 14:30:00,74.76,75.13,74.67,74.89,20646.0,74.381,74.7491,74.2914,74.5103,20646.0
2024-09-25 15:00:00,74.95,75.08,74.85,74.96,20547.0,74.57,74.6993,74.4705,74.5799,20547.0
2024-09-25 15:30:00,74.91,75.12,74.6,74.98,90989.0,74.5302,74.7391,74.2218,74.5998,90989.0
2024-09-26 09:30:00,76.9,79.06,75.97,77.63,39712.0,76.5101,78.6592,75.5848,77.2364,39712.0
2024-09-26 10:00:00,77.82,78.11,76.28,76.48,21814.0,77.4254,77.714,75.8933,76.0922,21814.0
2024-09-26 10:30:00,76.53,76.93,76.52,76.88,19561.0,76.142,76.54,76.132,76.4902,19561.0
2024-09-26 11:00:00,76.83,77.06,76.68,76.98,13459.0,76.4405,76.6693,76.2912,76.5897,13459.0
2024-09-26 11:30:00,77.01,77.37,76.9,77.31,11753.0,76.6196,76.9777,76.5101,76.918,11753.0
2024-09-26 12:00:00,77.22,77.58,77.22,77.52,12371.0,76.8285,77.1867,76.8285,77.127,12371.0
2024-09-26 12:30:00,77.49,77.86,77.43,77.48,15310.0,77.0971,77.4652,77.0374,77.0872,15310.0
2024-09-26 13:00:00,77.37,77.46,77.2,77.4,7678.0,76.9777,77.0673,76.8086,77.0076,7678.0
2024-09-26 13:30:00,77.38,77.51,77.31,77.42,4742.0,76.9877,77.117,76.918,77.0275,4742.0
2024-09-26 14:00:00,77.42,77.55,77.3,77.35,7184.0,77.0275,77.1568,76.9081,76.9578,7184.0
2024-09-26 14:30:00,77.34,77.51,77.29,77.37,9456.0,76.9479,77.117,76.8981,76.9777,9456.0
2024-09-26 15:00:00,77.36,77.76,77.36,77.67,11209.0,76.9678,77.3657,76.9678,77.2762,11209.0
2024-09-26 15:30:00,77.62,78.11,77.58,78.06,32874.0,77.2265,77.714,77.1867,77.6642,32874.0
2024-09-27 09:30:00,78.08,79.35,78.02,78.78,35838.0,77.6841,78.9477,77.6244,78.3806,35838.0
2024-09-27 10:00:00,78.64,79.47,78.44,79.44,44943.0,78.2413,79.0671,78.0423,79.0372,44943.0
2024-09-27 10:30:00,79.47,80.12,79.37,80.05,27584.0,79.0671,79.7138,78.9676,79.6441,27584.0
2024-09-27 11:00:00,79.98,80.02,79.69,79.84,12816.0,79.5745,79.6143,79.286,79.4352,12816.0
2024-09-27 11:30:00,79.9,80.06,79.51,79.51,18884.0,79.4949,79.6541,79.1069,79.1069,18884.0
2024-09-27 12:00:00,79.47,79.56,79.26,79.45,13955.0,79.0671,79.1566,78.8581,79.0472,13955.0
2024-09-27 12:30:00,79.41,79.47,79.22,79.3,15475.0,79.0074,79.0671,78.8183,78.8979,15475.0
2024-09-27 13:00:00,79.34,79.37,78.81,79.0,11897.0,78.9377,78.9676,78.4104,78.5995,11897.0
2024-09-27 13:30:00,78.92,79.08,78.87,79.01,11373.0,78.5199,78.6791,78.4701,78.6094,11373.0
2024-09-27 14:00:00,79.07,79.09,78.43,78.48,19876.0,78.6691,78.689,78.0324,78.0821,19876.0
2024-09-27 14:30:00,78.47,78.82,78.28,78.81,19536.0,78.0721,78.4204,77.8831,78.4104,19536.0
2024-09-27 15:00:00,78.86,78.88,78.7,78.87,13490.0,78.4602,78.4801,78.301,78.4701,13490.0
2024-09-27 15:30:00,78.83,78.88,78.56,78.75,90943.0,78.4303,78.4801,78.1617,78.3507,90943.0
2024-09-30 09:30:00,78.5,79.48,78.0,78.95,16100.0,78.102,79.077,77.6045,78.5497,16100.0
2024-09-30 10:00:00,78.95,79.54,78.8,79.41,24700.0,78.5497,79.1367,78.4005,79.0074,24700.0
2024-09-30 10:30:00,79.39,79.5,79.24,79.35,14855.0,78.9875,79.0969,78.8382,78.9477,14855.0
2024-09-30 11:00:00,79.31,79.55,79.23,79.26,8948.0,78.9079,79.1467,78.8283,78.8581,8948.0
2024-09-30 11:30:00,79.21,79.39,79.07,79.07,11563.0,78.8084,78.9875,78.6691,78.6691,11563.0
2024-09-30 12:00:00,79.09,79.33,79.07,79.19,8635.0,78.689,78.9278,78.6691,78.7885,8635.0
2024-09-30 12:30:00,79.27,79.46,79.27,79.41,7519.0,78.8681,79.0571,78.8681,79.0074,7519.0
2024-09-30 13:00:00,79.38,79.4,79.07,79.39,8396.0,78.9775,78.9974,78.6691,78.9875,8396.0
2024-09-30 13:30:00,79.35,79.5,79.25,79.36,17238.0,78.9477,79.0969,78.8482,78.9576,17238.0
2024-09-30 14:00:00,79.36,79.36,78.54,78.76,18830.0,78.9576,78.9576,78.1418,78.3607,18830.0
2024-09-30 14:30:00,78.73,79.23,78.6,79.09,12184.0,78.3308,78.8283,78.2015,78.689,12184.0
2024-09-30 15:00:00,79.09,79.49,78.94,79.47,35035.0,78.689,79.087,78.5398,79.0671,35035.0
2024-09-30 15:30:00,79.47,80.02,79.22,79.95,114196.0,79.0671,79.6143,78.8183,79.5446,114196.0
2024-10-01 09:30:00,79.93,79.93,77.31,77.91,37381.0,79.5247,79.5247,76.918,77.515,37381.0
2024-10-01 10:00:00,77.77,78.21,77.0,77.84,11482.0,77.3757,77.8135,76.6096,77.4453,11482.0
2024-10-01 10:30:00,77.83,78.11,77.53,77.69,8957.0,77.4354,77.714,77.1369,77.2961,8957.0
2024-10-01 11:00:00,77.65,77.67,77.07,77.6,35288.0,77.2563,77.2762,76.6792,77.2066,35288.0
2024-10-01 11:30:00,77.6,77.98,77.51,77.95,16105.0,77.2066,77.5846,77.117,77.5548,16105.0
2024-10-01 12:00:00,77.89,78.11,77.89,77.9,6016.0,77.4951,77.714,77.4951,77.505,6016.0
2024-10-01 12:30:00,77.96,78.14,77.56,77.98,8698.0,77.5647,77.7438,77.1668,77.5846,8698.0
2024-10-01 13:00:00,77.96,77.97,77.5,77.58,8074.0,77.5647,77.5747,77.1071,77.1867,8074.0
2024-10-01 13:30:00,77.58,78.04,77.57,78.01,27980.0,77.1867,77.6443,77.1767,77.6145,27980.0
2024-10-01 14:00:00,78.04,78.22,77.96,78.1,29646.0,77.6443,77.8234,77.5647,77.704,29646.0
2024-10-01 14:30:00,78.15,78.25,77.92,78.23,29613.0,77.7538,77.8533,77.5249,77.8334,29613.0
2024-10-01 15:00:00,78.22,78.22,78.07,78.08,16264.0,77.8234,77.8234,77.6742,77.6841,16264.0
2024-10-01 15:30:00,78.08,78.34,78.05,78.16,107231.0,77.6841,77.9428,77.6543,77.7637,107231.0
2024-10-02 09:30:00,77.98,78.2,77.36,77.74,27973.0,77.5846,77.8035,76.9678,77.3459,27973.0
2024-10-02 10:00:00,77.9,78.01,77.34,77.62,21286.0,77.505,77.6145,76.9479,77.2265,21286.0
2024-10-02 10:30:00,77.67,78.28,77.63,78.18,24090.0,77.2762,77.8831,77.2364,77.7836,24090.0
2024-10-02 11:00:00,78.2,78.37,77.99,78.17,27792.0,77.8035,77.9727,77.5946,77.7737,27792.0
2024-10-02 11:30:00,78.24,78.36,78.05,78.15,30161.0,77.8433,77.9627,77.6543,77.7538,30161.0
2024-10-02 12:00:00,78.14,78.24,77.93,78.15,7006.0,77.7438,77.8433,77.5349,77.7538,7006.0
2024-10-02 12:30:00,78.15,78.15,77.74,78.05,25876.0,77.7538,77.7538,77.3459,77.6543,25876.0
2024-10-02 13:00:00,78.06,78.18,77.9,78.18,11926.0,77.6642,77.7836,77.505,77.7836,11926.0
2024-10-02 13:30:00,78.15,78.38,77.94,78.25,24404.0,77.7538,77.9826,77.5448,77.8533,24404.0
2024-10-02 14:00:00,78.19,78.25,77.9,78.01,8816.0,77.7936,77.8533,77.505,77.6145,8816.0
2024-10-02 14:30:00,78.04,78.1,77.73,77.74,68914.0,77.6443,77.704,77.3359,77.3459,68914.0
2024-10-02 15:00:00,77.73,77.73,77.46,77.51,8322.0,77.3359,77.3359,77.0673,77.117,8322.0
2024-10-02 15:30:00,77.49,77.71,77.32,77.44,86024.0,77.0971,77.316,76.928,77.0474,86024.0
2024-10-03 09:30:00,76.94,77.42,75.84,76.23,11997.0,76.5499,77.0275,75.4555,75.8435,11997.0
2024-10-03 10:00:00,76.32,76.73,75.83,75.95,15530.0,75.9331,76.341,75.4455,75.5649,15530.0
2024-10-03 10:30:00,75.94,76.23,75.85,75.86,12068.0,75.555,75.8435,75.4654,75.4754,12068.0
2024-10-03 11:00:00,75.81,76.23,75.75,76.15,12053.0,75.4256,75.8435,75.3659,75.7639,12053.0
2024-10-03 11:30:00,76.15,76.47,76.12,76.27,19409.0,75.7639,76.0823,75.7341,75.8833,19409.0
2024-10-03 12:00:00,76.23,76.57,76.14,76.18,29057.0,75.8435,76.1818,75.754,75.7938,29057.0
2024-10-03 12:30:00,76.14,76.14,75.13,75.18,25145.0,75.754,75.754,74.7491,74.7988,25145.0
2024-10-03 13:00:00,75.18,75.19,74.65,74.88,44066.0,74.7988,74.8088,74.2715,74.5004,44066.0
2024-10-03 13:30:00,74.81,75.02,74.6,74.96,29940.0,74.4307,74.6396,74.2218,74.5799,29940.0
2024-10-03 14:00:00,74.96,75.03,74.68,74.81,76737.0,74.5799,74.6496,74.3014,74.4307,76737.0
2024-10-03 14:30:00,74.86,74.99,74.65,74.65,53676.0,74.4805,74.6098,74.2715,74.2715,53676.0
2024-10-03 15:00:00,74.63,74.68,74.22,74.38,37391.0,74.2516,74.3014,73.8437,74.0029,37391.0
2024-10-03 15:30:00,74.36,74.39,73.89,74.01,276479.0,73.983,74.0128,73.5154,73.6348,276479.0
2024-10-04 09:30:00,75.13,75.56,74.63,75.34,24225.0,74.7491,75.1769,74.2516,74.958,24225.0
2024-10-04 10:00:00,75.25,75.74,74.92,75.04,17008.0,74.8685,75.356,74.5401,74.6595,17008.0
2024-10-04 10:30:00,75.03,75.3,74.47,74.96,30384.0,74.6496,74.9182,74.0924,74.5799,30384.0
2024-10-04 11:00:00,75.02,75.27,74.63,74.7,27300.0,74.6396,74.8884,74.2516,74.3213,27300.0
2024-10-04 11:30:00,74.69,74.79,74.58,74.58,20087.0,74.3113,74.4108,74.2019,74.2019,20087.0
2024-10-04 12:00:00,74.64,74.72,74.49,74.55,8121.0,74.2616,74.3412,74.1123,74.172,8121.0
2024-10-04 12:30:00,74.54,74.8,74.54,74.66,16165.0,74.1621,74.4208,74.1621,74.2815,16165.0
2024-10-04 13:00:00,74.65,74.82,74.51,74.51,16270.0,74.2715,74.4407,74.1322,74.1322,16270.0
2024-10-04 13:30:00,74.46,74.64,74.33,74.36,18315.0,74.0825,74.2616,73.9531,73.983,18315.0
2024-10-04 14:00:00,74.38,74.43,74.16,74.21,9227.0,74.0029,74.0526,73.784,73.8337,9227.0
2024-10-04 14:30:00,74.22,74.36,74.04,74.19,27968.0,73.8437,73.983,73.6646,73.8138,27968.0
2024-10-04 15:00:00,74.16,74.62,74.08,74.62,25642.0,73.784,74.2417,73.7044,74.2417,25642.0
2024-10-04 15:30:00,74.62,74.86,74.53,74.78,72899.0,74.2417,74.4805,74.1521,74.4009,72899.0
2024-10-07 09:30:00,74.35,74.36,72.94,73.4,28122.0,73.973,73.983,72.5702,73.0279,28122.0
2024-10-07 10:00:00,73.39,73.63,73.01,73.2,35520.0,73.0179,73.2567,72.6398,72.8289,35520.0
2024-10-07 10:30:00,73.22,73.22,72.95,73.05,19002.0,72.8488,72.8488,72.5801,72.6796,19002.0
2024-10-07 11:00:00,72.99,73.18,72.72,72.99,30923.0,72.6199,72.809,72.3513,72.6199,30923.0
2024-10-07 11:30:00,73.01,73.01,72.61,72.85,16384.0,72.6398,72.6398,72.2419,72.4806,16384.0
2024-10-07 12:00:00,72.78,72.96,72.78,72.9,7891.0,72.411,72.5901,72.411,72.5304,7891.0
2024-10-07 12:30:00,72.9,73.15,72.81,73.13,13647.0,72.5304,72.7791,72.4408,72.7592,13647.0
2024-10-07 13:00:00,73.08,73.18,72.98,73.13,10980.0,72.7095,72.809,72.61,72.7592,10980.0
2024-10-07 13:30:00,73.12,73.18,72.94,72.98,13654.0,72.7493,72.809,72.5702,72.61,13654.0
2024-10-07 14:00:00,73.0,73.24,72.89,73.2,16684.0,72.6299,72.8687,72.5204,72.8289,16684.0
2024-10-07 14:30:00,73.17,73.33,72.9,72.9,24739.0,72.799,72.9582,72.5304,72.5304,24739.0
2024-10-07 15:00:00,72.9,73.35,72.8,73.22,42042.0,72.5304,72.9781,72.4309,72.8488,42042.0
2024-10-07 15:30:00,73.21,73.57,73.06,73.51,153515.0,72.8388,73.197,72.6896,73.1373,153515.0
2024-10-08 09:30:00,74.22,74.78,73.45,74.48,41651.0,73.8437,74.4009,73.0776,74.1024,41651.0
2024-10-08 10:00:00,74.55,74.72,73.93,73.95,27063.0,74.172,74.3412,73.5552,73.5751,27063.0
2024-10-08 10:30:00,73.88,74.08,73.52,73.99,28150.0,73.5054,73.7044,73.1472,73.6149,28150.0
2024-10-08 11:00:00,73.99,74.1,73.69,73.69,8015.0,73.6149,73.7243,73.3164,73.3164,8015.0
2024-10-08 11:30:00,73.72,73.72,73.46,73.46,26420.0,73.3462,73.3462,73.0876,73.0876,26420.0
2024-10-08 12:00:00,73.45,73.45,73.1,73.32,10902.0,73.0776,73.0776,72.7294,72.9483,10902.0
2024-10-08 12:30:00,73.31,73.63,73.23,73.55,16089.0,72.9383,73.2567,72.8587,73.1771,16089.0
2024-10-08 13:00:00,73.58,73.69,73.24,73.4,34095.0,73.2069,73.3164,72.8687,73.0279,34095.0
2024-10-08 13:30:00,73.36,73.47,73.22,73.47,12858.0,72.9881,73.0975,72.8488,73.0975,12858.0
2024-10-08 14:00:00,73.51,74.03,73.45,73.76,33751.0,73.1373,73.6547,73.0776,73.386,33751.0
2024-10-08 14:30:00,73.79,73.88,73.73,73.87,15532.0,73.4159,73.5054,73.3562,73.4955,15532.0
2024-10-08 15:00:00,73.86,73.86,73.7,73.81,20830.0,73.4855,73.4855,73.3263,73.4358,20830.0
2024-10-08 15:30:00,73.78,73.91,73.7,73.74,93310.0,73.4059,73.5353,73.3263,73.3661,93310.0
2024-10-09 09:30:00,73.89,74.17,73.02,73.8,14013.0,73.5154,73.794,72.6498,73.4258,14013.0
2024-10-09 10:00:00,73.75,73.89,73.26,73.32,4738.0,73.3761,73.5154,72.8886,72.9483,4738.0
2024-10-09 10:30:00,73.28,73.69,73.18,73.53,5982.0,72.9085,73.3164,72.809,73.1572,5982.0
2024-10-09 11:00:00,73.73,74.05,73.66,73.9,20800.0,73.3562,73.6746,73.2865,73.5253,20800.0
2024-10-09 11:30:00,73.95,74.37,73.95,74.15,8639.0,73.5751,73.9929,73.5751,73.7741,8639.0
2024-10-09 12:00:00,74.14,74.37,74.0,74.28,4888.0,73.7641,73.9929,73.6248,73.9034,4888.0
2024-10-09 12:30:00,74.34,74.34,74.1,74.18,6548.0,73.9631,73.9631,73.7243,73.8039,6548.0
2024-10-09 13:00:00,74.18,74.24,73.9,74.02,20181.0,73.8039,73.8636,73.5253,73.6447,20181.0
2024-10-09 13:30:00,73.95,74.05,73.85,73.98,9137.0,73.5751,73.6746,73.4756,73.6049,9137.0
2024-10-09 14:00:00,73.96,74.09,73.74,73.79,5603.0,73.585,73.7144,73.3661,73.4159,5603.0
2024-10-09 14:30:00,73.72,73.87,73.67,73.78,12577.0,73.3462,73.4955,73.2965,73.4059,12577.0
2024-10-09 15:00:00,73.79,74.01,73.69,73.96,16085.0,73.4159,73.6348,73.3164,73.585,16085.0
2024-10-09 15:30:00,73.95,74.36,73.95,74.25,71639.0,73.5751,73.983,73.5751,73.8735,71639.0
2024-10-10 09:30:00,73.35,74.08,72.85,73.32,9896.0,72.9781,73.7044,72.4806,72.9483,9896.0
2024-10-10 10:00:00,73.26,73.66,73.16,73.26,5772.0,72.8886,73.2865,72.7891,72.8886,5772.0
2024-10-10 10:30:00,73.28,73.57,73.23,73.44,6844.0,72.9085,73.197,72.8587,73.0677,6844.0
2024-10-10 11:00:00,73.31,73.56,73.25,73.32,4942.0,72.9383,73.187,72.8786,72.9483,4942.0
2024-10-10 11:30:00,73.38,73.55,73.32,73.44,12483.0,73.008,73.1771,72.9483,73.0677,12483.0
2024-10-10 12:00:00,73.4,73.62,73.3,73.59,12034.0,73.0279,73.2467,72.9284,73.2169,12034.0
2024-10-10 12:30:00,73.55,73.67,73.35,73.35,9619.0,73.1771,73.2965,72.9781,72.9781,9619.0
2024-10-10 13:00:00,73.29,73.33,73.08,73.25,7477.0,72.9184,72.9582,72.7095,72.8786,7477.0
2024-10-10 13:30:00,73.25,73.29,72.98,73.21,12878.0,72.8786,72.9184,72.61,72.8388,12878.0
2024-10-10 14:00:00,73.18,73.18,72.95,73.05,5316.0,72.809,72.809,72.5801,72.6796,5316.0
2024-10-10 14:30:00,73.0,73.17,73.0,73.05,8935.0,72.6299,72.799,72.6299,72.6796,8935.0
2024-10-10 15:00:00,73.0,73.12,72.93,72.96,19558.0,72.6299,72.7493,72.5602,72.5901,19558.0
2024-10-10 15:30:00,72.96,73.15,72.94,72.96,59308.0,72.5901,72.7791,72.5702,72.5901,59308.0
2024-10-11 09:30:00,73.2,73.43,73.0,73.07,18670.0,72.8289,73.0577,72.6299,72.6995,18670.0
2024-10-11 10:00:00,73.04,73.85,73.03,73.66,30339.0,72.6697,73.4756,72.6597,73.2865,30339.0
2024-10-11 10:30:00,73.75,73.88,73.36,73.63,26945.0,73.3761,73.5054,72.9881,73.2567,26945.0
2024-10-11 11:00:00,73.58,73.69,73.4,73.56,6478.0,73.2069,73.3164,73.0279,73.187,6478.0
2024-10-11 11:30:00,73.57,73.6,73.39,73.42,7467.0,73.197,73.2268,73.0179,73.0478,7467.0
2024-10-11 12:00:00,73.44,73.5,73.01,73.01,18958.0,73.0677,73.1273,72.6398,72.6398,18958.0
2024-10-11 12:30:00,73.02,73.03,72.79,72.89,8394.0,72.6498,72.6597,72.4209,72.5204,8394.0
2024-10-11 13:00:00,72.91,72.95,72.78,72.94,7166.0,72.5403,72.5801,72.411,72.5702,7166.0
2024-10-11 13:30:00,72.97,73.11,72.96,73.03,16752.0,72.6,72.7393,72.5901,72.6597,16752.0
2024-10-11 14:00:00,73.03,73.11,72.92,73.07,55520.0,72.6597,72.7393,72.5503,72.6995,55520.0
2024-10-11 14:30:00,73.07,73.21,72.98,73.12,15689.0,72.6995,72.8388,72.61,72.7493,15689.0
2024-10-11 15:00:00,73.14,73.2,73.0,73.14,38288.0,72.7692,72.8289,72.6299,72.7692,38288.0
2024-10-11 15:30:00,73.12,73.37,72.97,73.35,103423.0,72.7493,72.998,72.6,72.9781,103423.0
2024-10-14 09:30:00,73.42,73.42,72.16,72.44,53469.0,73.0478,73.0478,71.7941,72.0727,53469.0
2024-10-14 10:00:00,72.62,73.05,72.5,72.96,101459.0,72.2518,72.6796,72.1324,72.5901,101459.0
2024-10-14 10:30:00,72.96,72.96,72.59,72.69,46132.0,72.5901,72.5901,72.222,72.3215,46132.0
2024-10-14 11:00:00,72.67,73.42,72.61,73.37,19657.0,72.3016,73.0478,72.2419,72.998,19657.0
2024-10-14 11:30:00,73.32,73.47,73.32,73.44,24364.0,72.9483,73.0975,72.9483,73.0677,24364.0
2024-10-14 12:00:00,73.4,73.48,73.08,73.22,14889.0,73.0279,73.1074,72.7095,72.8488,14889.0
2024-10-14 12:30:00,73.23,73.24,73.04,73.08,6201.0,72.8587,72.8687,72.6697,72.7095,6201.0
2024-10-14 13:00:00,73.1,73.15,72.96,72.96,5710.0,72.7294,72.7791,72.5901,72.5901,5710.0
2024-10-14 13:30:00,72.98,73.09,72.92,73.07,13977.0,72.61,72.7194,72.5503,72.6995,13977.0
2024-10-14 14:00:00,73.07,73.44,73.03,73.28,16079.0,72.6995,73.0677,72.6597,72.9085,16079.0
2024-10-14 14:30:00,73.24,73.38,73.21,73.3,22960.0,72.8687,73.008,72.8388,72.9284,22960.0
2024-10-14 15:00:00,73.29,73.43,73.26,73.37,35134.0,72.9184,73.0577,72.8886,72.998,35134.0
2024-10-14 15:30:00,73.35,73.87,73.15,73.82,188555.0,72.9781,73.4955,72.7791,73.4457,188555.0
2024-10-15 09:30:00,73.6,74.7,73.37,74.3,15299.0,73.2268,74.3213,72.998,73.9233,15299.0
2024-10-15 10:00:00,74.42,75.17,74.4,75.01,8108.0,74.0427,74.7889,74.0228,74.6297,8108.0
2024-10-15 10:30:00,74.92,75.04,74.36,74.36,11132.0,74.5401,74.6595,73.983,73.983,11132.0
2024-10-15 11:00:00,74.45,74.5,74.23,74.41,6182.0,74.0725,74.1223,73.8536,74.0327,6182.0
2024-10-15 11:30:00,74.34,74.45,74.15,74.3,7181.0,73.9631,74.0725,73.7741,73.9233,7181.0
2024-10-15 12:00:00,74.23,74.65,74.2,74.65,6282.0,73.8536,74.2715,73.8238,74.2715,6282.0
2024-10-15 12:30:00,74.65,74.71,74.17,74.22,10281.0,74.2715,74.3312,73.794,73.8437,10281.0
2024-10-15 13:00:00,74.16,74.24,73.86,73.86,11604.0,73.784,73.8636,73.4855,73.4855,11604.0
2024-10-15 13:30:00,73.9,73.91,73.65,73.71,15396.0,73.5253,73.5353,73.2766,73.3363,15396.0
2024-10-15 14:00:00,73.73,73.99,73.57,73.65,18020.0,73.3562,73.6149,73.197,73.2766,18020.0
2024-10-15 14:30:00,73.73,73.81,73.45,73.57,12078.0,73.3562,73.4358,73.0776,73.197,12078.0
2024-10-15 15:00:00,73.6,73.62,73.33,73.49,20465.0,73.2268,73.2467,72.9582,73.1174,20465.0
2024-10-15 15:30:00,73.48,73.86,73.26,73.57,92359.0,73.1074,73.4855,72.8886,73.197,92359.0
2024-10-16 09:30:00,73.81,74.04,71.7,72.69,36005.0,73.4358,73.6646,71.3365,72.3215,36005.0
2024-10-16 10:00:00,72.87,73.9,72.86,73.28,28092.0,72.5005,73.5253,72.4906,72.9085,28092.0
2024-10-16 10:30:00,73.26,73.47,72.5,72.62,25992.0,72.8886,73.0975,72.1324,72.2518,25992.0
2024-10-16 11:00:00,72.62,72.62,72.06,72.32,15639.0,72.2518,72.2518,71.6946,71.9533,15639.0
2024-10-16 11:30:00,72.25,72.42,72.23,72.37,10554.0,71.8837,72.0528,71.8638,72.0031,10554.0
2024-10-16 12:00:00,72.35,72.39,72.07,72.1,14883.0,71.9832,72.023,71.7046,71.7344,14883.0
2024-10-16 12:30:00,72.12,72.34,72.02,72.21,12368.0,71.7543,71.9732,71.6549,71.8439,12368.0
2024-10-16 13:00:00,72.25,72.4,72.14,72.15,14933.0,71.8837,72.0329,71.7742,71.7842,14933.0
2024-10-16 13:30:00,72.14,72.47,72.13,72.47,20915.0,71.7742,72.1026,71.7643,72.1026,20915.0
2024-10-16 14:00:00,72.43,72.65,72.38,72.44,13416.0,72.0628,72.2817,72.013,72.0727,13416.0
2024-10-16 14:30:00,72.45,72.64,72.39,72.48,35237.0,72.0827,72.2717,72.023,72.1125,35237.0
2024-10-16 15:00:00,72.5,72.71,72.13,72.45,130457.0,72.1324,72.3414,71.7643,72.0827,130457.0
2024-10-16 15:30:00,72.45,72.56,71.75,71.8,142584.0,72.0827,72.1921,71.3862,71.436,142584.0
2024-10-17 09:30:00,72.28,72.74,71.8,72.62,34003.0,71.9135,72.3712,71.436,72.2518,34003.0
2024-10-17 10:00:00,72.55,72.55,71.67,71.7,46836.0,72.1822,72.1822,71.3066,71.3365,46836.0
2024-10-17 10:30:00,71.7,71.74,71.37,71.47,54864.0,71.3365,71.3763,71.0081,71.1076,54864.0
2024-10-17 11:00:00,71.48,71.56,71.14,71.24,14668.0,71.1176,71.1972,70.7793,70.8788,14668.0
2024-10-17 11:30:00,71.23,71.33,71.08,71.22,13696.0,70.8689,70.9683,70.7196,70.8589,13696.0
2024-10-17 12:00:00,71.23,71.37,71.23,71.36,8996.0,70.8689,71.0081,70.8689,70.9982,8996.0
2024-10-17 12:30:00,71.35,71.35,71.05,71.25,15472.0,70.9882,70.9882,70.6898,70.8888,15472.0
2024-10-17 13:00:00,71.26,71.3,71.07,71.08,13203.0,70.8987,70.9385,70.7097,70.7196,13203.0
2024-10-17 13:30:00,71.14,71.28,71.05,71.22,13981.0,70.7793,70.9186,70.6898,70.8589,13981.0
2024-10-17 14:00:00,71.2,71.2,70.51,70.51,37256.0,70.839,70.839,70.1525,70.1525,37256.0
2024-10-17 14:30:00,70.53,70.6,70.07,70.43,31966.0,70.1724,70.2421,69.7147,70.0729,31966.0
2024-10-17 15:00:00,70.42,70.48,70.06,70.07,27347.0,70.063,70.1227,69.7048,69.7147,27347.0
2024-10-17 15:30:00,70.05,70.3,69.93,70.15,119949.0,69.6948,69.9436,69.5754,69.7943,119949.0
2024-10-18 09:30:00,70.61,70.77,69.92,70.42,67953.0,70.252,70.4112,69.5655,70.063,67953.0
2024-10-18 10:00:00,70.5,70.62,70.14,70.36,14016.0,70.1426,70.2619,69.7844,70.0033,14016.0
2024-10-18 10:30:00,70.36,70.81,70.36,70.74,18075.0,70.0033,70.451,70.0033,70.3813,18075.0
2024-10-18 11:00:00,70.69,70.94,70.69,70.78,14919.0,70.3316,70.5803,70.3316,70.4211,14919.0
2024-10-18 11:30:00,70.78,70.87,70.68,70.86,11141.0,70.4211,70.5107,70.3216,70.5007,11141.0
2024-10-18 12:00:00,70.86,70.91,70.49,70.79,16698.0,70.5007,70.5505,70.1326,70.4311,16698.0
2024-10-18 12:30:00,70.75,70.83,70.65,70.66,12487.0,70.3913,70.4709,70.2918,70.3017,12487.0
2024-10-18 13:00:00,70.63,70.75,70.55,70.73,13902.0,70.2719,70.3913,70.1923,70.3714,13902.0
2024-10-18 13:30:00,70.76,70.92,70.76,70.8,13458.0,70.4012,70.5604,70.4012,70.441,13458.0
2024-10-18 14:00:00,70.77,70.98,70.63,70.95,13786.0,70.4112,70.6201,70.2719,70.5903,13786.0
2024-10-18 14:30:00,70.95,70.95,70.7,70.73,11534.0,70.5903,70.5903,70.3415,70.3714,11534.0
2024-10-18 15:00:00,70.73,70.92,70.64,70.92,28295.0,70.3714,70.5604,70.2818,70.5604,28295.0
2024-10-18 15:30:00,70.93,71.32,70.83,71.26,139378.0,70.5704,70.9584,70.4709,70.8987,139378.0
2024-10-21 09:30:00,70.78,70.93,69.91,70.33,23526.0,70.4211,70.5704,69.5555,69.9734,23526.0
2024-10-21 10:00:00,70.31,70.68,70.22,70.3,35849.0,69.9535,70.3216,69.864,69.9436,35849.0
2024-10-21 10:30:00,70.32,70.58,70.18,70.53,20647.0,69.9635,70.2222,69.8242,70.1724,20647.0
2024-10-21 11:00:00,70.5,70.6,70.15,70.17,83727.0,70.1426,70.2421,69.7943,69.8142,83727.0
2024-10-21 11:30:00,70.17,70.23,70.05,70.1,11575.0,69.8142,69.8739,69.6948,69.7446,11575.0
2024-10-21 12:00:00,70.1,70.1,69.87,69.9,17751.0,69.7446,69.7446,69.5158,69.5456,17751.0
2024-10-21 12:30:00,69.9,69.98,69.81,69.97,5571.0,69.5456,69.6252,69.4561,69.6152,5571.0
2024-10-21 13:00:00,69.95,70.26,69.89,70.13,20064.0,69.5953,69.9038,69.5357,69.7744,20064.0
2024-10-21 13:30:00,70.14,70.72,70.13,70.56,33055.0,69.7844,70.3614,69.7744,70.2023,33055.0
2024-10-21 14:00:00,70.56,70.56,70.11,70.15,12610.0,70.2023,70.2023,69.7545,69.7943,12610.0
2024-10-21 14:30:00,70.19,70.2,69.91,69.91,20176.0,69.8341,69.8441,69.5555,69.5555,20176.0
2024-10-21 15:00:00,69.89,70.22,69.8,70.12,39505.0,69.5357,69.864,69.4461,69.7645,39505.0
2024-10-21 15:30:00,70.1,70.38,69.97,70.37,90109.0,69.7446,70.0232,69.6152,70.0132,90109.0
2024-10-22 09:30:00,70.05,70.11,68.9,69.51,117521.0,69.6948,69.7545,68.5507,69.1576,117521.0
2024-10-22 10:00:00,69.67,70.65,69.6,70.25,36394.0,69.3168,70.2918,69.2471,69.8938,36394.0
2024-10-22 10:30:00,70.17,70.2,69.42,69.56,54622.0,69.8142,69.8441,69.068,69.2073,54622.0
2024-10-22 11:00:00,69.56,69.6,69.42,69.45,26080.0,69.2073,69.2471,69.068,69.0979,26080.0
2024-10-22 11:30:00,69.47,69.57,69.14,69.34,7114.0,69.1178,69.2173,68.7895,68.9884,7114.0
2024-10-22 12:00:00,69.33,69.85,69.33,69.73,55688.0,68.9785,69.4959,68.9785,69.3765,55688.0
2024-10-22 12:30:00,69.75,69.93,69.72,69.9,10565.0,69.3964,69.5754,69.3665,69.5456,10565.0
2024-10-22 13:00:00,69.89,69.96,69.72,69.91,10006.0,69.5357,69.6053,69.3665,69.5555,10006.0
2024-10-22 13:30:00,70.0,70.13,69.93,70.04,16384.0,69.6451,69.7744,69.5754,69.6849,16384.0
2024-10-22 14:00:00,70.04,70.27,69.81,69.81,17487.0,69.6849,69.9137,69.4561,69.4561,17487.0
2024-10-22 14:30:00,69.81,69.94,69.62,69.9,23319.0,69.4561,69.5854,69.267,69.5456,23319.0
2024-10-22 15:00:00,69.9,70.09,69.77,69.91,54109.0,69.5456,69.7346,69.4163,69.5555,54109.0
2024-10-22 15:30:00,69.98,70.08,69.82,69.98,78700.0,69.6252,69.7247,69.466,69.6252,78700.0
2024-10-23 09:30:00,69.76,70.28,69.55,69.71,54741.0,69.4063,69.9237,69.1974,69.3566,54741.0
2024-10-23 10:00:00,69.7,69.91,69.27,69.52,32718.0,69.3466,69.5555,68.9188,69.1675,32718.0
2024-10-23 10:30:00,69.52,69.52,69.23,69.3,28698.0,69.1675,69.1675,68.879,68.9486,28698.0
2024-10-23 11:00:00,69.28,69.45,69.17,69.18,19040.0,68.9287,69.0979,68.8193,68.8293,19040.0
2024-10-23 11:30:00,69.14,69.2,68.91,69.18,11390.0,68.7895,68.8491,68.5606,68.8293,11390.0
2024-10-23 12:00:00,69.17,69.33,69.05,69.1,14080.0,68.8193,68.9785,68.6999,68.7497,14080.0
2024-10-23 12:30:00,69.08,69.35,69.01,69.22,12456.0,68.7298,68.9984,68.6601,68.869,12456.0
2024-10-23 13:00:00,69.2,69.21,68.9,69.11,9617.0,68.8491,68.8591,68.5507,68.7596,9617.0
2024-10-23 13:30:00,69.09,69.09,68.89,68.91,7947.0,68.7397,68.7397,68.5407,68.5606,7947.0
2024-10-23 14:00:00,68.88,68.89,68.66,68.86,8334.0,68.5308,68.5407,68.3119,68.5109,8334.0
2024-10-23 14:30:00,68.84,69.02,68.83,68.89,11288.0,68.491,68.6701,68.481,68.5407,11288.0
2024-10-23 15:00:00,68.91,69.2,68.8,69.18,21912.0,68.5606,68.8491,68.4512,68.8293,21912.0
2024-10-23 15:30:00,69.17,69.39,69.14,69.36,85539.0,68.8193,69.0382,68.7895,69.0083,85539.0
2024-10-24 09:30:00,69.58,70.05,69.02,69.96,7772.0,69.2272,69.6948,68.6701,69.6053,7772.0
2024-10-24 10:00:00,69.76,69.78,69.28,69.63,7051.0,69.4063,69.4262,68.9287,69.277,7051.0
2024-10-24 10:30:00,69.65,69.73,69.35,69.43,7626.0,69.2969,69.3765,68.9984,69.078,7626.0
2024-10-24 11:00:00,69.43,69.48,69.21,69.27,8940.0,69.078,69.1277,68.8591,68.9188,8940.0
2024-10-24 11:30:00,69.2,69.31,69.11,69.23,5934.0,68.8491,68.9586,68.7596,68.879,5934.0
2024-10-24 12:00:00,69.23,69.24,68.99,69.19,18180.0,68.879,68.8889,68.6402,68.8392,18180.0
2024-10-24 12:30:00,69.21,69.49,69.21,69.39,12486.0,68.8591,69.1377,68.8591,69.0382,12486.0
2024-10-24 13:00:00,69.37,69.4,69.19,69.24,21808.0,69.0183,69.0481,68.8392,68.8889,21808.0
2024-10-24 13:30:00,69.27,69.47,69.27,69.38,8811.0,68.9188,69.1178,68.9188,69.0282,8811.0
2024-10-24 14:00:00,69.35,69.41,68.48,68.49,27155.0,68.9984,69.0581,68.1328,68.1427,27155.0
2024-10-24 14:30:00,68.5,68.77,68.49,68.77,21244.0,68.1527,68.4213,68.1427,68.4213,21244.0
2024-10-24 15:00:00,68.74,68.74,68.47,68.61,29797.0,68.3915,68.3915,68.1229,68.2621,29797.0
2024-10-24 15:30:00,68.63,68.67,68.33,68.35,80019.0,68.282,68.3218,67.9836,68.0035,80019.0
2024-10-25 09:30:00,68.85,68.96,68.15,68.95,25210.0,68.5009,68.6104,67.8045,68.6004,25210.0
2024-10-25 10:00:00,69.06,69.14,68.9,69.04,8490.0,68.7099,68.7895,68.5507,68.69,8490.0
2024-10-25 10:30:00,69.06,69.06,68.69,68.7,18045.0,68.7099,68.7099,68.3417,68.3517,18045.0
2024-10-25 11:00:00,68.73,68.91,68.55,68.64,12640.0,68.3815,68.5606,68.2024,68.292,12640.0
2024-10-25 11:30:00,68.67,68.93,68.6,68.9,12024.0,68.3218,68.5805,68.2522,68.5507,12024.0
2024-10-25 12:00:00,68.83,68.84,68.71,68.84,5780.0,68.481,68.491,68.3616,68.491,5780.0
2024-10-25 12:30:00,68.84,68.87,68.7,68.72,9456.0,68.491,68.5208,68.3517,68.3716,9456.0
2024-10-25 13:00:00,68.73,68.85,68.67,68.69,13259.0,68.3815,68.5009,68.3218,68.3417,13259.0
2024-10-25 13:30:00,68.67,68.77,68.49,68.59,22874.0,68.3218,68.4213,68.1427,68.2422,22874.0
2024-10-25 14:00:00,68.57,68.7,68.49,68.5,21343.0,68.2223,68.3517,68.1427,68.1527,21343.0
2024-10-25 14:30:00,68.52,68.53,68.26,68.3,8532.0,68.1726,68.1825,67.9139,67.9537,8532.0
2024-10-25 15:00:00,68.27,68.35,68.07,68.35,19958.0,67.9239,68.0035,67.7249,68.0035,19958.0
2024-10-25 15:30:00,68.34,68.82,68.22,68.69,116958.0,67.9935,68.4711,67.8741,68.3417,116958.0
2024-10-28 09:30:00,69.59,70.18,69.21,69.59,15258.0,69.2372,69.8242,68.8591,69.2372,15258.0
2024-10-28 10:00:00,69.66,69.88,69.29,69.79,18946.0,69.3068,69.5257,68.9387,69.4362,18946.0
2024-10-28 10:30:00,69.74,69.83,69.56,69.79,23510.0,69.3864,69.476,69.2073,69.4362,23510.0
2024-10-28 11:00:00,69.83,69.96,69.41,69.54,49905.0,69.476,69.6053,69.0581,69.1874,49905.0
2024-10-28 11:30:00,69.51,69.71,69.4,69.69,36034.0,69.1576,69.3566,69.0481,69.3367,36034.0
2024-10-28 12:00:00,69.64,70.07,69.61,69.96,46448.0,69.2869,69.7147,69.2571,69.6053,46448.0
2024-10-28 12:30:00,69.96,70.06,69.62,69.67,65530.0,69.6053,69.7048,69.267,69.3168,65530.0
2024-10-28 13:00:00,69.67,69.98,69.66,69.87,22414.0,69.3168,69.6252,69.3068,69.5158,22414.0
2024-10-28 13:30:00,69.88,69.91,69.72,69.82,32969.0,69.5257,69.5555,69.3665,69.466,32969.0
2024-10-28 14:00:00,69.82,69.93,69.71,69.86,21892.0,69.466,69.5754,69.3566,69.5058,21892.0
2024-10-28 14:30:00,69.87,70.23,69.83,70.16,37664.0,69.5158,69.8739,69.476,69.8043,37664.0
2024-10-28 15:00:00,70.1,70.16,69.89,70.09,48754.0,69.7446,69.8043,69.5357,69.7346,48754.0
2024-10-28 15:30:00,70.07,70.42,70.05,70.39,140423.0,69.7147,70.063,69.6948,70.0331,140423.0
2024-10-29 09:30:00,70.15,70.6,69.83,70.14,41276.0,69.7943,70.2421,69.476,69.7844,41276.0
2024-10-29 10:00:00,70.15,70.69,70.08,70.53,47813.0,69.7943,70.3316,69.7247,70.1724,47813.0
2024-10-29 10:30:00,70.54,70.97,70.11,70.27,77492.0,70.1824,70.6102,69.7545,69.9137,77492.0
2024-10-29 11:00:00,70.32,70.59,70.28,70.47,40137.0,69.9635,70.2321,69.9237,70.1127,40137.0
2024-10-29 11:30:00,70.47,70.94,70.43,70.89,59017.0,70.1127,70.5803,70.0729,70.5306,59017.0
2024-10-29 12:00:00,70.89,70.98,70.4,70.68,65912.0,70.5306,70.6201,70.0431,70.3216,65912.0
2024-10-29 12:30:00,70.68,71.01,70.62,70.85,74823.0,70.3216,70.65,70.2619,70.4908,74823.0
2024-10-29 13:00:00,70.88,71.0,70.72,70.87,87030.0,70.5206,70.64,70.3614,70.5107,87030.0
2024-10-29 13:30:00,70.87,70.89,70.56,70.66,81565.0,70.5107,70.5306,70.2023,70.3017,81565.0
2024-10-29 14:00:00,70.67,70.8,70.64,70.7,40973.0,70.3117,70.441,70.2818,70.3415,40973.0
2024-10-29 14:30:00,70.72,70.82,70.68,70.73,50104.0,70.3614,70.4609,70.3216,70.3714,50104.0
2024-10-29 15:00:00,70.74,70.81,70.5,70.69,59733.0,70.3813,70.451,70.1426,70.3316,59733.0
2024-10-29 15:30:00,70.7,70.85,70.55,70.73,186599.0,70.3415,70.4908,70.1923,70.3714,186599.0
2024-10-30 09:30:00,74.0,79.46,73.96,78.0,576872.0,73.6248,79.0571,73.585,77.6045,576872.0
2024-10-30 10:00:00,78.01,78.04,74.93,76.33,255753.0,77.6145,77.6443,74.5501,75.943,255753.0
2024-10-30 10:30:00,76.47,76.65,74.89,76.51,86009.0,76.0823,76.2614,74.5103,76.1221,86009.0
2024-10-30 11:00:00,76.54,76.61,75.36,75.63,53544.0,76.1519,76.2216,74.9779,75.2465,53544.0
2024-10-30 11:30:00,75.64,76.07,75.19,75.53,61601.0,75.2565,75.6843,74.8088,75.1471,61601.0
2024-10-30 12:00:00,75.49,75.58,74.49,74.61,70542.0,75.1073,75.1968,74.1123,74.2317,70542.0
2024-10-30 12:30:00,74.53,74.73,73.95,74.24,52289.0,74.1521,74.3511,73.5751,73.8636,52289.0
2024-10-30 13:00:00,74.16,74.76,74.14,74.76,50768.0,73.784,74.381,73.7641,74.381,50768.0
2024-10-30 13:30:00,74.82,74.82,74.02,74.19,27804.0,74.4407,74.4407,73.6447,73.8138,27804.0
2024-10-30 14:00:00,74.13,75.46,74.04,75.36,60622.0,73.7542,75.0774,73.6646,74.9779,60622.0
2024-10-30 14:30:00,75.37,75.94,75.37,75.73,30713.0,74.9879,75.555,74.9879,75.346,30713.0
2024-10-30 15:00:00,75.72,75.94,75.17,75.73,52053.0,75.3361,75.555,74.7889,75.346,52053.0
2024-10-30 15:30:00,75.7,76.14,75.49,75.96,248926.0,75.3162,75.754,75.1073,75.5749,248926.0
2024-10-31 09:30:00,75.89,76.42,75.01,75.31,57996.0,75.5052,76.0325,74.6297,74.9282,57996.0
2024-10-31 10:00:00,75.41,75.41,74.7,75.02,43987.0,75.0277,75.0277,74.3213,74.6396,43987.0
2024-10-31 10:30:00,75.03,75.48,74.81,75.11,50612.0,74.6496,75.0973,74.4307,74.7292,50612.0
2024-10-31 11:00:00,75.02,75.08,74.36,74.56,30121.0,74.6396,74.6993,73.983,74.182,30121.0
2024-10-31 11:30:00,74.56,74.78,73.86,74.61,32765.0,74.182,74.4009,73.4855,74.2317,32765.0
2024-10-31 12:00:00,74.62,74.95,74.61,74.93,18841.0,74.2417,74.57,74.2317,74.5501,18841.0
2024-10-31 12:30:00,74.89,74.94,74.39,74.65,36404.0,74.5103,74.56,74.0128,74.2715,36404.0
2024-10-31 13:00:00,74.68,74.83,74.55,74.59,19073.0,74.3014,74.4506,74.172,74.2118,19073.0
2024-10-31 13:30:00,74.59,74.64,74.32,74.59,35993.0,74.2118,74.2616,73.9432,74.2118,35993.0
2024-10-31 14:00:00,74.57,74.67,74.41,74.42,23315.0,74.1919,74.2914,74.0327,74.0427,23315.0
2024-10-31 14:30:00,74.41,74.44,74.24,74.33,42000.0,74.0327,74.0626,73.8636,73.9531,42000.0
2024-10-31 15:00:00,74.35,74.48,74.14,74.39,23250.0,73.973,74.1024,73.7641,74.0128,23250.0
2024-10-31 15:30:00,74.39,74.39,73.75,73.75,123093.0,74.0128,74.0128,73.3761,73.3761,123093.0
2024-11-01 09:30:00,74.1,76.56,74.07,75.55,62373.0,73.7243,76.1718,73.6945,75.167,62373.0
2024-11-01 10:00:00,75.78,75.78,74.38,74.9,67432.0,75.3958,75.3958,74.0029,74.5202,67432.0
2024-11-01 10:30:00,74.98,75.27,74.85,75.15,30042.0,74.5998,74.8884,74.4705,74.769,30042.0
2024-11-01 11:00:00,75.27,75.72,75.18,75.68,26061.0,74.8884,75.3361,74.7988,75.2963,26061.0
2024-11-01 11:30:00,75.73,76.06,75.7,75.7,19059.0,75.346,75.6744,75.3162,75.3162,19059.0
2024-11-01 12:00:00,75.76,75.9,75.53,75.67,10902.0,75.3759,75.5152,75.1471,75.2863,10902.0
2024-11-01 12:30:00,75.67,75.85,75.21,75.21,16593.0,75.2863,75.4654,74.8287,74.8287,16593.0
2024-11-01 13:00:00,75.21,75.28,75.05,75.09,23718.0,74.8287,74.8983,74.6695,74.7093,23718.0
2024-11-01 13:30:00,75.1,75.1,74.64,74.74,28578.0,74.7192,74.7192,74.2616,74.3611,28578.0
2024-11-01 14:00:00,74.75,75.06,74.53,75.06,19132.0,74.371,74.6794,74.1521,74.6794,19132.0
2024-11-01 14:30:00,75.02,75.32,74.93,75.31,25366.0,74.6396,74.9381,74.5501,74.9282,25366.0
2024-11-01 15:00:00,75.31,75.66,75.29,75.43,36894.0,74.9282,75.2764,74.9083,75.0476,36894.0
2024-11-01 15:30:00,75.4,75.52,75.24,75.33,103045.0,75.0177,75.1371,74.8585,74.9481,103045.0
2024-11-04 09:30:00,75.54,76.3,75.03,76.15,24887.0,75.157,75.9132,74.6496,75.7639,24887.0
2024-11-04 10:00:00,76.31,77.2,75.98,77.13,24166.0,75.9231,76.8086,75.5948,76.7389,24166.0
2024-11-04 10:30:00,77.12,77.29,76.24,76.36,23100.0,76.729,76.8981,75.8535,75.9728,23100.0
2024-11-04 11:00:00,76.35,76.49,75.82,75.95,25310.0,75.9629,76.1022,75.4356,75.5649,25310.0
2024-11-04 11:30:00,75.85,75.95,75.59,75.9,11021.0,75.4654,75.5649,75.2068,75.5152,11021.0
2024-11-04 12:00:00,75.92,76.17,75.64,76.17,19269.0,75.5351,75.7838,75.2565,75.7838,19269.0
2024-11-04 12:30:00,76.25,76.46,76.03,76.06,17574.0,75.8634,76.0723,75.6445,75.6744,17574.0
2024-11-04 13:00:00,76.09,76.14,75.93,76.02,9153.0,75.7042,75.754,75.545,75.6346,9153.0
2024-11-04 13:30:00,76.0,76.05,75.88,75.96,11757.0,75.6147,75.6644,75.4953,75.5749,11757.0
2024-11-04 14:00:00,75.95,75.95,75.68,75.68,15679.0,75.5649,75.5649,75.2963,75.2963,15679.0
2024-11-04 14:30:00,75.66,75.93,75.61,75.88,20058.0,75.2764,75.545,75.2266,75.4953,20058.0
2024-11-04 15:00:00,75.87,75.89,75.66,75.78,14111.0,75.4853,75.5052,75.2764,75.3958,14111.0
2024-11-04 15:30:00,75.79,76.02,75.55,75.9,65614.0,75.4057,75.6346,75.167,75.5152,65614.0
2024-11-05 09:30:00,74.91,76.49,73.92,76.19,19109.0,74.5302,76.1022,73.5452,75.8037,19109.0
2024-11-05 10:00:00,76.18,76.57,75.67,75.85,12578.0,75.7938,76.1818,75.2863,75.4654,12578.0
2024-11-05 10:30:00,76.01,76.42,75.93,76.01,16019.0,75.6246,76.0325,75.545,75.6246,16019.0
2024-11-05 11:00:00,76.02,76.52,76.01,76.48,8886.0,75.6346,76.132,75.6246,76.0922,8886.0
2024-11-05 11:30:00,76.46,76.74,76.45,76.5,5003.0,76.0723,76.3509,76.0624,76.1121,5003.0
2024-11-05 12:00:00,76.45,76.68,76.39,76.64,7118.0,76.0624,76.2912,76.0027,76.2514,7118.0
2024-11-05 12:30:00,76.68,76.95,76.68,76.87,3956.0,76.2912,76.5599,76.2912,76.4803,3956.0
2024-11-05 13:00:00,76.86,76.88,76.63,76.76,3165.0,76.4703,76.4902,76.2415,76.3708,3165.0
2024-11-05 13:30:00,76.86,76.95,76.71,76.92,9728.0,76.4703,76.5599,76.3211,76.53,9728.0
2024-11-05 14:00:00,76.89,77.07,76.79,77.06,12794.0,76.5002,76.6792,76.4007,76.6693,12794.0
2024-11-05 14:30:00,77.02,77.1,76.87,77.01,9902.0,76.6295,76.7091,76.4803,76.6196,9902.0
2024-11-05 15:00:00,76.97,77.33,76.83,77.33,33857.0,76.5798,76.9379,76.4405,76.9379,33857.0
2024-11-05 15:30:00,77.3,77.65,77.14,77.63,84976.0,76.9081,77.2563,76.7489,77.2364,84976.0
2024-11-06 09:30:00,80.8,80.8,77.76,77.87,33440.0,80.3903,80.3903,77.3657,77.4752,33440.0
2024-11-06 10:00:00,77.87,78.03,75.82,75.82,73945.0,77.4752,77.6344,75.4356,75.4356,73945.0
2024-11-06 10:30:00,75.82,76.33,74.83,75.41,100766.0,75.4356,75.943,74.4506,75.0277,100766.0
2024-11-06 11:00:00,75.41,76.4,75.25,76.08,41069.0,75.0277,76.0126,74.8685,75.6943,41069.0
2024-11-06 11:30:00,76.25,76.25,75.61,75.78,44886.0,75.8634,75.8634,75.2266,75.3958,44886.0
2024-11-06 12:00:00,75.78,75.78,75.19,75.64,38840.0,75.3958,75.3958,74.8088,75.2565,38840.0
2024-11-06 12:30:00,75.64,75.65,75.32,75.38,23907.0,75.2565,75.2664,74.9381,74.9978,23907.0
2024-11-06 13:00:00,75.38,76.72,75.21,76.65,18565.0,74.9978,76.331,74.8287,76.2614,18565.0
2024-11-06 13:30:00,76.65,76.87,76.41,76.63,12397.0,76.2614,76.4803,76.0226,76.2415,12397.0
2024-11-06 14:00:00,76.63,76.63,76.15,76.15,12333.0,76.2415,76.2415,75.7639,75.7639,12333.0
2024-11-06 14:30:00,76.21,76.43,76.02,76.15,13621.0,75.8236,76.0425,75.6346,75.7639,13621.0
2024-11-06 15:00:00,76.14,76.24,76.02,76.2,19844.0,75.754,75.8535,75.6346,75.8137,19844.0
2024-11-06 15:30:00,76.19,76.34,75.74,75.84,160280.0,75.8037,75.9529,75.356,75.4555,160280.0
2024-11-07 09:30:00,76.69,77.55,76.32,77.39,22018.0,76.3012,77.1568,75.9331,76.9976,22018.0
2024-11-07 10:00:00,77.39,77.59,76.47,76.56,20479.0,76.9976,77.1966,76.0823,76.1718,20479.0
2024-11-07 10:30:00,76.49,77.01,76.37,76.55,11495.0,76.1022,76.6196,75.9828,76.1619,11495.0
2024-11-07 11:00:00,76.63,76.82,76.56,76.56,7970.0,76.2415,76.4305,76.1718,76.1718,7970.0
2024-11-07 11:30:00,76.56,76.98,76.56,76.84,16166.0,76.1718,76.5897,76.1718,76.4504,16166.0
2024-11-07 12:00:00,76.84,77.17,76.77,77.13,6790.0,76.4504,76.7787,76.3808,76.7389,6790.0
2024-11-07 12:30:00,77.13,77.17,76.75,76.88,26454.0,76.7389,76.7787,76.3609,76.4902,26454.0
2024-11-07 13:00:00,76.85,76.92,76.54,76.61,16811.0,76.4604,76.53,76.1519,76.2216,16811.0
2024-11-07 13:30:00,76.58,76.66,76.37,76.45,9379.0,76.1917,76.2713,75.9828,76.0624,9379.0
2024-11-07 14:00:00,76.38,76.48,76.16,76.44,17091.0,75.9927,76.0922,75.7739,76.0524,17091.0
2024-11-07 14:30:00,76.39,76.5,75.98,76.27,34045.0,76.0027,76.1121,75.5948,75.8833,34045.0
2024-11-07 15:00:00,76.3,76.63,76.21,76.38,29574.0,75.9132,76.2415,75.8236,75.9927,29574.0
2024-11-07 15:30:00,76.39,76.52,76.08,76.42,81651.0,76.0027,76.132,75.6943,76.0325,81651.0
2024-11-08 09:30:00,76.24,76.27,74.94,76.06,32806.0,75.9333,75.9632,74.6386,75.7541,32806.0
2024-11-08 10:00:00,76.06,76.49,75.79,76.02,31101.0,75.7541,76.1823,75.4852,75.7142,31101.0
2024-11-08 10:30:00,76.08,76.74,76.0,76.48,20146.0,75.774,76.4313,75.6943,76.1724,20146.0
2024-11-08 11:00:00,76.48,76.52,76.04,76.14,10019.0,76.1724,76.2122,75.7341,75.8337,10019.0
2024-11-08 11:30:00,76.13,76.25,75.85,76.16,11977.0,75.8238,75.9433,75.5449,75.8537,11977.0
2024-11-08 12:00:00,76.21,76.34,76.09,76.25,6515.0,75.9035,76.0329,75.7839,75.9433,6515.0
2024-11-08 12:30:00,76.17,76.33,76.16,76.31,15926.0,75.8636,76.023,75.8537,76.0031,15926.0
2024-11-08 13:00:00,76.31,76.35,75.75,75.77,21752.0,76.0031,76.0429,75.4453,75.4652,21752.0
2024-11-08 13:30:00,75.76,76.23,75.64,76.22,21901.0,75.4553,75.9234,75.3358,75.9134,21901.0
2024-11-08 14:00:00,76.26,76.33,76.1,76.12,14520.0,75.9533,76.023,75.7939,75.8138,14520.0
2024-11-08 14:30:00,76.09,76.17,75.98,76.02,17749.0,75.7839,75.8636,75.6744,75.7142,17749.0
2024-11-08 15:00:00,76.01,76.01,75.83,75.9,19923.0,75.7043,75.7043,75.525,75.5947,19923.0
2024-11-08 15:30:00,75.9,76.08,75.89,75.98,69272.0,75.5947,75.774,75.5848,75.6744,69272.0
2024-11-11 09:30:00,75.91,76.43,75.83,76.26,8264.0,75.6047,76.1226,75.525,75.9533,8264.0
2024-11-11 10:00:00,75.97,76.04,75.14,75.81,39531.0,75.6644,75.7341,74.8378,75.5051,39531.0
2024-11-11 10:30:00,75.78,76.27,75.78,75.98,28193.0,75.4752,75.9632,75.4752,75.6744,28193.0
2024-11-11 11:00:00,75.98,76.23,75.97,76.04,13733.0,75.6744,75.9234,75.6644,75.7341,13733.0
2024-11-11 11:30:00,76.0,76.49,75.96,76.25,17505.0,75.6943,76.1823,75.6545,75.9433,17505.0
2024-11-11 12:00:00,76.16,76.18,75.82,75.85,16625.0,75.8537,75.8736,75.515,75.5449,16625.0
2024-11-11 12:30:00,75.86,75.88,75.57,75.73,17817.0,75.5549,75.5748,75.266,75.4254,17817.0
2024-11-11 13:00:00,75.73,75.73,75.18,75.23,16661.0,75.4254,75.4254,74.8776,74.9274,16661.0
2024-11-11 13:30:00,75.19,75.29,74.98,75.23,12438.0,74.8876,74.9872,74.6784,74.9274,12438.0
2024-11-11 14:00:00,75.16,75.21,74.64,74.73,15490.0,74.8577,74.9075,74.3398,74.4294,15490.0
2024-11-11 14:30:00,74.7,74.76,74.42,74.6,23714.0,74.3995,74.4593,74.1207,74.2999,23714.0
2024-11-11 15:00:00,74.55,74.68,74.39,74.64,11141.0,74.2501,74.3796,74.0908,74.3398,11141.0
2024-11-11 15:30:00,74.63,74.76,74.49,74.76,56376.0,74.3298,74.4593,74.1904,74.4593,56376.0
2024-11-12 09:30:00,74.63,75.16,74.3,74.9,19340.0,74.3298,74.8577,74.0011,74.5987,19340.0
2024-11-12 10:00:00,74.86,74.94,74.09,74.29,25068.0,74.5589,74.6386,73.792,73.9912,25068.0
2024-11-12 10:30:00,74.24,74.5,73.95,74.48,17325.0,73.9414,74.2003,73.6526,74.1804,17325.0
2024-11-12 11:00:00,74.61,74.82,74.43,74.58,15012.0,74.3099,74.5191,74.1306,74.28,15012.0
2024-11-12 11:30:00,74.57,74.6,73.99,74.1,14062.0,74.2701,74.2999,73.6924,73.802,14062.0
2024-11-12 12:00:00,74.04,74.17,73.58,73.67,25740.0,73.7422,73.8717,73.284,73.3737,25740.0
2024-11-12 12:30:00,73.67,73.98,73.63,73.9,9301.0,73.3737,73.6824,73.3338,73.6028,9301.0
2024-11-12 13:00:00,73.9,74.3,73.88,74.3,9780.0,73.6028,74.0011,73.5828,74.0011,9780.0
2024-11-12 13:30:00,74.27,74.4,74.14,74.19,19863.0,73.9713,74.1007,73.8418,73.8916,19863.0
2024-11-12 14:00:00,74.28,74.4,74.15,74.37,20275.0,73.9812,74.1007,73.8517,74.0709,20275.0
2024-11-12 14:30:00,74.37,74.57,74.27,74.56,21604.0,74.0709,74.2701,73.9713,74.2601,21604.0
2024-11-12 15:00:00,74.51,74.65,74.43,74.5,34668.0,74.2103,74.3497,74.1306,74.2003,34668.0
2024-11-12 15:30:00,74.52,74.54,73.98,74.4,192163.0,74.2203,74.2402,73.6824,74.1007,192163.0
2024-11-13 09:30:00,74.55,75.18,74.26,74.72,25206.0,74.2501,74.8776,73.9613,74.4195,25206.0
2024-11-13 10:00:00,74.57,74.87,74.39,74.8,43317.0,74.2701,74.5689,74.0908,74.4991,43317.0
2024-11-13 10:30:00,74.86,76.34,74.62,75.91,65509.0,74.5589,76.0329,74.3199,75.6047,65509.0
2024-11-13 11:00:00,76.12,76.32,75.78,76.18,66595.0,75.8138,76.013,75.4752,75.8736,66595.0
2024-11-13 11:30:00,76.17,76.2,75.62,76.14,119793.0,75.8636,75.8935,75.3158,75.8337,119793.0
2024-11-13 12:00:00,76.08,76.16,75.42,75.72,14458.0,75.774,75.8537,75.1166,75.4154,14458.0
2024-11-13 12:30:00,75.68,76.07,75.68,76.07,19835.0,75.3756,75.764,75.3756,75.764,19835.0
2024-11-13 13:00:00,76.03,76.07,75.77,75.94,13367.0,75.7242,75.764,75.4652,75.6346,13367.0
2024-11-13 13:30:00,75.94,76.03,75.68,76.03,54683.0,75.6346,75.7242,75.3756,75.7242,54683.0
2024-11-13 14:00:00,76.11,76.17,75.91,75.94,13964.0,75.8039,75.8636,75.6047,75.6346,13964.0
2024-11-13 14:30:00,75.91,76.27,75.55,76.14,107739.0,75.6047,75.9632,75.2461,75.8337,107739.0
2024-11-13 15:00:00,76.14,76.25,75.94,76.16,37466.0,75.8337,75.9433,75.6346,75.8537,37466.0
2024-11-13 15:30:00,76.17,76.43,75.82,75.96,167317.0,75.8636,76.1226,75.515,75.6545,167317.0
2024-11-14 09:30:00,75.2,75.84,73.67,73.95,38117.0,74.8975,75.535,73.3737,73.6526,38117.0
2024-11-14 10:00:00,73.95,74.51,73.83,74.11,89448.0,73.6526,74.2103,73.533,73.8119,89448.0
2024-11-14 10:30:00,74.09,74.29,73.99,74.25,7822.0,73.792,73.9912,73.6924,73.9513,7822.0
2024-11-14 11:00:00,74.23,74.32,73.7,73.73,23655.0,73.9314,74.0211,73.4036,73.4334,23655.0
2024-11-14 11:30:00,73.76,74.06,73.6,73.61,8407.0,73.4633,73.7621,73.304,73.3139,8407.0
2024-11-14 12:00:00,73.6,73.88,73.58,73.84,18012.0,73.304,73.5828,73.284,73.543,18012.0
2024-11-14 12:30:00,73.82,73.85,73.19,73.37,36628.0,73.5231,73.553,72.8956,73.0749,36628.0
2024-11-14 13:00:00,73.39,73.46,73.21,73.25,10489.0,73.0948,73.1645,72.9155,72.9554,10489.0
2024-11-14 13:30:00,73.2,73.24,72.98,73.17,44897.0,72.9056,72.9454,72.6865,72.8757,44897.0
2024-11-14 14:00:00,73.18,73.49,73.18,73.36,11364.0,72.8857,73.1944,72.8857,73.0649,11364.0
2024-11-14 14:30:00,73.38,73.38,73.2,73.27,12009.0,73.0848,73.0848,72.9056,72.9753,12009.0
2024-11-14 15:00:00,73.22,73.27,72.54,72.88,134657.0,72.9255,72.9753,72.2482,72.5869,134657.0
2024-11-14 15:30:00,72.88,72.93,72.27,72.58,234139.0,72.5869,72.6367,71.9793,72.2881,234139.0
2024-11-15 09:30:00,72.27,72.47,70.8,71.13,130175.0,71.9793,72.1785,70.5152,70.8439,130175.0
2024-11-15 10:00:00,71.15,71.38,69.56,69.56,166977.0,70.8638,71.0929,69.2802,69.2802,166977.0
2024-11-15 10:30:00,69.52,69.59,68.39,68.54,93857.0,69.2404,69.3101,68.1149,68.2643,93857.0
2024-11-15 11:00:00,68.56,69.13,68.42,68.82,72424.0,68.2842,68.8519,68.1448,68.5432,72424.0
2024-11-15 11:30:00,68.81,68.98,68.27,68.42,66188.0,68.5332,68.7025,67.9954,68.1448,66188.0
2024-11-15 12:00:00,68.42,68.5,67.93,68.24,37203.0,68.1448,68.2245,67.6568,67.9655,37203.0
2024-11-15 12:30:00,68.27,68.92,68.25,68.79,91298.0,67.9954,68.6428,67.9755,68.5133,91298.0
2024-11-15 13:00:00,68.79,68.86,68.31,68.42,74627.0,68.5133,68.583,68.0352,68.1448,74627.0
2024-11-15 13:30:00,68.4,68.57,68.26,68.34,70282.0,68.1249,68.2942,67.9854,68.0651,70282.0
2024-11-15 14:00:00,68.33,68.33,67.98,68.09,77789.0,68.0552,68.0552,67.7066,67.8161,77789.0
2024-11-15 14:30:00,68.07,68.36,67.94,67.99,95914.0,67.7962,68.085,67.6667,67.7165,95914.0
2024-11-15 15:00:00,67.99,68.06,67.53,68.01,147857.0,67.7165,67.7862,67.2584,67.7364,147857.0
2024-11-15 15:30:00,68.01,68.53,67.48,67.59,396194.0,67.7364,68.2544,67.2086,67.3181,396194.0
2024-11-18 09:30:00,67.23,67.49,66.81,66.9,57845.0,67.0397,67.299,66.6209,66.7106,57845.0
2024-11-18 10:00:00,66.9,67.18,66.62,66.67,64251.0,66.7106,66.9898,66.4314,66.4813,64251.0
2024-11-18 10:30:00,66.67,67.1,66.57,66.73,67318.0,66.4813,66.9101,66.3816,66.5411,67318.0
2024-11-18 11:00:00,66.7,66.92,66.44,66.66,95435.0,66.5112,66.7306,66.2519,66.4713,95435.0
2024-11-18 11:30:00,66.73,66.94,66.59,66.6,31547.0,66.5411,66.7505,66.4015,66.4115,31547.0
2024-11-18 12:00:00,66.59,66.71,66.34,66.5,40194.0,66.4015,66.5212,66.1522,66.3118,40194.0
2024-11-18 12:30:00,66.5,66.69,66.14,66.18,73043.0,66.3118,66.5012,65.9528,65.9927,73043.0
2024-11-18 13:00:00,66.18,66.33,66.08,66.22,87338.0,65.9927,66.1423,65.893,66.0326,87338.0
2024-11-18 13:30:00,66.21,66.28,66.0,66.21,87792.0,66.0226,66.0924,65.8132,66.0226,87792.0
2024-11-18 14:00:00,66.19,66.32,66.11,66.15,77602.0,66.0026,66.1323,65.9229,65.9628,77602.0
2024-11-18 14:30:00,66.11,66.48,65.99,66.35,102198.0,65.9229,66.2918,65.8032,66.1622,102198.0
2024-11-18 15:00:00,66.4,66.99,66.36,66.92,112232.0,66.2121,66.8004,66.1722,66.7306,112232.0
2024-11-18 15:30:00,66.91,67.3,66.72,66.84,175973.0,66.7206,67.1095,66.5311,66.6508,175973.0
2024-11-19 09:30:00,66.75,67.11,66.36,66.64,66393.0,66.5611,66.92,66.1722,66.4514,66393.0
2024-11-19 10:00:00,66.64,67.34,66.5,67.17,86060.0,66.4514,67.1494,66.3118,66.9799,86060.0
2024-11-19 10:30:00,67.14,67.49,67.0,67.24,56051.0,66.95,67.299,66.8104,67.0497,56051.0
2024-11-19 11:00:00,67.19,67.28,66.86,67.09,69613.0,66.9998,67.0896,66.6708,66.9001,69613.0
2024-11-19 11:30:00,67.12,67.18,66.83,67.06,79499.0,66.93,66.9898,66.6408,66.8702,79499.0
2024-11-19 12:00:00,67.06,67.2,66.95,67.16,51382.0,66.8702,67.0098,66.7605,66.9699,51382.0
2024-11-19 12:30:00,67.11,67.11,66.96,67.08,38597.0,66.92,66.92,66.7705,66.8901,38597.0
2024-11-19 13:00:00,67.05,67.05,66.72,66.92,54439.0,66.8602,66.8602,66.5311,66.7306,54439.0
2024-11-19 13:30:00,66.94,66.98,66.71,66.98,44737.0,66.7505,66.7904,66.5212,66.7904,44737.0
2024-11-19 14:00:00,66.98,67.14,66.77,67.04,62658.0,66.7904,66.95,66.581,66.8502,62658.0
2024-11-19 14:30:00,67.03,67.03,66.61,66.61,46602.0,66.8403,66.8403,66.4215,66.4215,46602.0
2024-11-19 15:00:00,66.61,66.73,66.55,66.66,102206.0,66.4215,66.5411,66.3616,66.4713,102206.0
2024-11-19 15:30:00,66.66,66.8,66.32,66.38,194505.0,66.4713,66.6109,66.1323,66.1921,194505.0
2024-11-20 09:30:00,66.29,68.08,65.61,67.37,183599.0,66.1024,67.8873,65.4243,67.1793,183599.0
2024-11-20 10:00:00,67.31,67.76,67.03,67.63,111976.0,67.1195,67.5682,66.8403,67.4386,111976.0
2024-11-20 10:30:00,67.63,67.86,67.5,67.68,76168.0,67.4386,67.6679,67.3089,67.4884,76168.0
2024-11-20 11:00:00,67.65,67.72,67.42,67.58,54910.0,67.4585,67.5283,67.2292,67.3887,54910.0
2024-11-20 11:30:00,67.6,68.42,67.56,68.16,76591.0,67.4087,68.2263,67.3688,67.9671,76591.0
2024-11-20 12:00:00,68.15,68.23,68.04,68.21,38138.0,67.9571,68.0369,67.8474,68.0169,38138.0
2024-11-20 12:30:00,68.26,68.62,68.25,68.49,38265.0,68.0668,68.4258,68.0568,68.2961,38265.0
2024-11-20 13:00:00,68.54,68.89,68.44,68.77,35705.0,68.346,68.695,68.2463,68.5753,35705.0
2024-11-20 13:30:00,68.77,68.77,68.35,68.41,28378.0,68.5753,68.5753,68.1565,68.2164,28378.0
2024-11-20 14:00:00,68.44,68.69,68.39,68.56,72640.0,68.2463,68.4956,68.1964,68.3659,72640.0
2024-11-20 14:30:00,68.54,68.92,68.52,68.72,40507.0,68.346,68.7249,68.3261,68.5255,40507.0
2024-11-20 15:00:00,68.72,68.72,68.5,68.54,47059.0,68.5255,68.5255,68.3061,68.346,47059.0
2024-11-20 15:30:00,68.56,68.78,68.28,68.72,153661.0,68.3659,68.5853,68.0867,68.5255,153661.0
2024-11-21 09:30:00,68.6,69.26,68.42,69.11,67699.0,68.4058,69.064,68.2263,68.9144,67699.0
2024-11-21 10:00:00,69.09,70.16,69.0,69.75,78024.0,68.8944,69.9614,68.8047,69.5526,78024.0
2024-11-21 10:30:00,69.75,70.32,69.69,70.17,48790.0,69.5526,70.121,69.4927,69.9714,48790.0
2024-11-21 11:00:00,70.17,70.43,69.89,70.33,23555.0,69.9714,70.2306,69.6922,70.1309,23555.0
2024-11-21 11:30:00,70.27,70.51,70.23,70.5,14434.0,70.0711,70.3104,70.0312,70.3004,14434.0
2024-11-21 12:00:00,70.47,70.59,70.37,70.52,30190.0,70.2705,70.3902,70.1708,70.3204,30190.0
2024-11-21 12:30:00,70.5,71.18,70.46,70.67,26930.0,70.3004,70.9785,70.2606,70.47,26930.0
2024-11-21 13:00:00,70.68,71.16,70.62,70.72,93104.0,70.4799,70.9586,70.4201,70.5198,93104.0
2024-11-21 13:30:00,70.81,70.96,70.43,70.56,59358.0,70.6096,70.7591,70.2306,70.3603,59358.0
2024-11-21 14:00:00,70.46,70.92,70.2,70.84,67343.0,70.2606,70.7193,70.0013,70.6395,67343.0
2024-11-21 14:30:00,70.85,71.11,70.6,70.78,78710.0,70.6495,70.9087,70.4002,70.5797,78710.0
2024-11-21 15:00:00,70.73,71.04,70.7,71.0,65724.0,70.5298,70.8389,70.4999,70.799,65724.0
2024-11-21 15:30:00,71.02,71.32,70.86,71.07,140256.0,70.819,71.1181,70.6594,70.8688,140256.0
2024-11-22 09:30:00,71.1,72.41,70.61,71.18,21966.0,70.8987,72.205,70.4101,70.9785,21966.0
2024-11-22 10:00:00,71.18,71.37,70.73,71.0,19486.0,70.9785,71.168,70.5298,70.799,19486.0
2024-11-22 10:30:00,71.02,71.27,70.99,71.07,11940.0,70.819,71.0683,70.7891,70.8688,11940.0
2024-11-22 11:00:00,71.02,71.51,70.92,71.38,19025.0,70.819,71.3076,70.7193,71.178,19025.0
2024-11-22 11:30:00,71.43,71.62,71.34,71.53,14465.0,71.2278,71.4173,71.1381,71.3275,14465.0
2024-11-22 12:00:00,71.49,71.61,71.41,71.48,9943.0,71.2876,71.4073,71.2079,71.2777,9943.0
2024-11-22 12:30:00,71.4,71.53,71.21,71.38,23596.0,71.1979,71.3275,71.0084,71.178,23596.0
2024-11-22 13:00:00,71.39,71.82,71.37,71.63,19459.0,71.1879,71.6167,71.168,71.4272,19459.0
2024-11-22 13:30:00,71.65,71.75,71.5,71.56,10547.0,71.4472,71.5469,71.2976,71.3574,10547.0
2024-11-22 14:00:00,71.61,71.94,71.6,71.85,11733.0,71.4073,71.7364,71.3973,71.6466,11733.0
2024-11-22 14:30:00,71.89,71.96,71.38,71.39,23615.0,71.6865,71.7563,71.178,71.1879,23615.0
2024-11-22 15:00:00,71.39,71.4,71.18,71.25,21428.0,71.1879,71.1979,70.9785,71.0483,21428.0
2024-11-22 15:30:00,71.28,71.46,71.15,71.29,74779.0,71.0782,71.2577,70.9486,71.0882,74779.0
2024-11-25 09:30:00,72.06,72.86,71.9,72.81,20850.0,71.856,72.6538,71.6965,72.6039,20850.0
2024-11-25 10:00:00,72.81,74.32,72.81,74.22,44509.0,72.6039,74.1096,72.6039,74.0099,44509.0
2024-11-25 10:30:00,74.2,74.75,73.95,74.64,39663.0,73.99,74.5384,73.7407,74.4287,39663.0
2024-11-25 11:00:00,74.71,75.0,74.64,74.83,24255.0,74.4985,74.7877,74.4287,74.6182,24255.0
2024-11-25 11:30:00,74.83,74.83,74.04,74.45,25439.0,74.6182,74.6182,73.8304,74.2393,25439.0
2024-11-25 12:00:00,74.54,74.61,74.1,74.14,21688.0,74.329,74.3988,73.8903,73.9301,21688.0
2024-11-25 12:30:00,74.18,74.45,73.94,73.98,29666.0,73.97,74.2393,73.7307,73.7706,29666.0
2024-11-25 13:00:00,74.04,74.24,73.78,73.98,18838.0,73.8304,74.0299,73.5712,73.7706,18838.0
2024-11-25 13:30:00,73.98,74.37,73.98,74.33,17263.0,73.7706,74.1595,73.7706,74.1196,17263.0
2024-11-25 14:00:00,74.33,74.55,74.17,74.46,21181.0,74.1196,74.339,73.9601,74.2492,21181.0
2024-11-25 14:30:00,74.46,74.49,74.25,74.36,26008.0,74.2492,74.2792,74.0398,74.1495,26008.0
2024-11-25 15:00:00,74.38,74.55,74.27,74.46,19847.0,74.1695,74.339,74.0598,74.2492,19847.0
2024-11-25 15:30:00,74.43,74.59,74.28,74.42,77827.0,74.2193,74.3789,74.0697,74.2094,77827.0
2024-11-26 09:30:00,73.81,74.05,72.72,73.15,27773.0,73.6011,73.8404,72.5142,72.9429,27773.0
2024-11-26 10:00:00,73.31,73.95,73.13,73.7,23666.0,73.1025,73.7407,72.923,73.4914,23666.0
2024-11-26 10:30:00,73.74,74.51,73.55,74.42,68530.0,73.5313,74.2991,73.3418,74.2094,68530.0
2024-11-26 11:00:00,74.39,74.47,74.05,74.38,20212.0,74.1794,74.2592,73.8404,74.1695,20212.0
2024-11-26 11:30:00,74.33,74.6,74.27,74.38,15194.0,74.1196,74.3888,74.0598,74.1695,15194.0
2024-11-26 12:00:00,74.39,74.8,74.27,74.73,36790.0,74.1794,74.5883,74.0598,74.5185,36790.0
2024-11-26 12:30:00,74.77,74.88,74.51,74.67,14104.0,74.5584,74.668,74.2991,74.4586,14104.0
2024-11-26 13:00:00,74.67,74.91,74.62,74.78,19204.0,74.4586,74.698,74.4088,74.5683,19204.0
2024-11-26 13:30:00,74.78,74.98,74.78,74.84,18705.0,74.5683,74.7678,74.5683,74.6282,18705.0
2024-11-26 14:00:00,74.9,75.13,74.84,74.95,15261.0,74.688,74.9173,74.6282,74.7379,15261.0
2024-11-26 14:30:00,74.94,75.0,74.72,74.86,22430.0,74.7279,74.7877,74.5085,74.6481,22430.0
2024-11-26 15:00:00,74.81,75.0,74.71,74.73,27597.0,74.5982,74.7877,74.4985,74.5185,27597.0
2024-11-26 15:30:00,74.73,75.0,74.64,74.86,95729.0,74.5185,74.7877,74.4287,74.6481,95729.0
2024-11-27 09:30:00,75.27,76.19,74.11,75.38,29551.0,75.0569,75.9743,73.9002,75.1666,29551.0
2024-11-27 10:00:00,75.38,75.64,75.11,75.58,15254.0,75.1666,75.4259,74.8974,75.3661,15254.0
2024-11-27 10:30:00,75.53,75.62,74.97,75.19,12692.0,75.3162,75.406,74.7578,74.9772,12692.0
2024-11-27 11:00:00,75.18,75.24,74.78,74.78,16477.0,74.9672,75.027,74.5683,74.5683,16477.0
2024-11-27 11:30:00,74.73,75.02,74.72,74.98,7497.0,74.5185,74.8077,74.5085,74.7678,7497.0
2024-11-27 12:00:00,74.98,75.19,74.95,75.13,11247.0,74.7678,74.9772,74.7379,74.9173,11247.0
2024-11-27 12:30:00,75.1,75.1,74.85,74.86,9395.0,74.8874,74.8874,74.6381,74.6481,9395.0
2024-11-27 13:00:00,74.83,74.88,74.74,74.76,4867.0,74.6182,74.668,74.5284,74.5484,4867.0
2024-11-27 13:30:00,74.74,74.88,74.69,74.84,9538.0,74.5284,74.668,74.4786,74.6282,9538.0
2024-11-27 14:00:00,74.84,74.94,74.68,74.7,10078.0,74.6282,74.7279,74.4686,74.4886,10078.0
2024-11-27 14:30:00,74.67,75.16,74.67,75.11,9618.0,74.4586,74.9473,74.4586,74.8974,9618.0
2024-11-27 15:00:00,75.11,75.23,74.95,75.23,37041.0,74.8974,75.0171,74.7379,75.0171,37041.0
2024-11-27 15:30:00,75.24,75.47,75.23,75.38,54174.0,75.027,75.2564,75.0171,75.1666,54174.0
2024-11-29 09:30:00,75.33,75.87,74.51,75.53,37939.0,75.1168,75.6552,74.2991,75.3162,37939.0
2024-11-29 10:00:00,75.5,75.84,75.31,75.71,7051.0,75.2863,75.6253,75.0968,75.4957,7051.0
2024-11-29 10:30:00,75.7,75.72,75.2,75.38,13653.0,75.4857,75.5057,74.9871,75.1666,13653.0
2024-11-29 11:00:00,75.4,75.44,75.05,75.36,11829.0,75.1866,75.2265,74.8376,75.1467,11829.0
2024-11-29 11:30:00,75.42,75.54,75.22,75.5,16268.0,75.2065,75.3262,75.0071,75.2863,16268.0
2024-11-29 12:00:00,75.56,75.57,75.31,75.36,13131.0,75.3461,75.3561,75.0968,75.1467,13131.0
2024-11-29 12:30:00,75.41,75.68,75.29,75.39,43649.0,75.1965,75.4658,75.0769,75.1766,43649.0
2024-12-02 09:30:00,75.03,75.61,74.26,74.54,40023.0,74.8176,75.396,74.0498,74.329,40023.0
2024-12-02 10:00:00,74.66,75.71,74.56,75.58,31062.0,74.4487,75.4957,74.349,75.3661,31062.0
2024-12-02 10:30:00,75.56,75.91,75.42,75.51,15193.0,75.3461,75.6951,75.2065,75.2963,15193.0
2024-12-02 11:00:00,75.51,75.52,75.2,75.23,26971.0,75.2963,75.3062,74.9871,75.0171,26971.0
2024-12-02 11:30:00,75.28,75.31,74.98,75.17,34494.0,75.0669,75.0968,74.7678,74.9572,34494.0
2024-12-02 12:00:00,75.2,75.35,74.99,74.99,15116.0,74.9871,75.1367,74.7777,74.7777,15116.0
2024-12-02 12:30:00,75.01,75.29,74.95,75.2,19632.0,74.7977,75.0769,74.7379,74.9871,19632.0
2024-12-02 13:00:00,75.2,75.36,75.14,75.26,31820.0,74.9871,75.1467,74.9273,75.047,31820.0
2024-12-02 13:30:00,75.23,75.43,75.17,75.42,22968.0,75.0171,75.2165,74.9572,75.2065,22968.0
2024-12-02 14:00:00,75.42,75.47,75.2,75.32,18456.0,75.2065,75.2564,74.9871,75.1068,18456.0
2024-12-02 14:30:00,75.3,75.71,75.3,75.64,64689.0,75.0869,75.4957,75.0869,75.4259,64689.0
2024-12-02 15:00:00,75.61,75.76,75.52,75.76,16251.0,75.396,75.5456,75.3062,75.5456,16251.0
2024-12-02 15:30:00,75.72,76.27,75.71,76.01,108181.0,75.5057,76.0541,75.4957,75.7949,108181.0
2024-12-03 09:30:00,75.53,75.85,74.38,74.41,35757.0,75.3162,75.6353,74.1695,74.1994,35757.0
2024-12-03 10:00:00,74.41,75.29,74.38,75.2,30745.0,74.1994,75.0769,74.1695,74.9871,30745.0
2024-12-03 10:30:00,75.21,75.56,74.89,75.48,62955.0,74.9971,75.3461,74.678,75.2664,62955.0
2024-12-03 11:00:00,75.46,75.7,75.38,75.6,16120.0,75.2464,75.4857,75.1666,75.386,16120.0
2024-12-03 11:30:00,75.55,75.81,75.5,75.66,9381.0,75.3362,75.5954,75.2863,75.4458,9381.0
2024-12-03 12:00:00,75.59,75.59,75.14,75.17,3934.0,75.376,75.376,74.9273,74.9572,3934.0
2024-12-03 12:30:00,75.13,75.27,74.97,75.19,7216.0,74.9173,75.0569,74.7578,74.9772,7216.0
2024-12-03 13:00:00,75.27,75.46,74.94,74.94,12241.0,75.0569,75.2464,74.7279,74.7279,12241.0
2024-12-03 13:30:00,74.98,75.02,74.85,74.91,7836.0,74.7678,74.8077,74.6381,74.698,7836.0
2024-12-03 14:00:00,74.94,74.95,74.73,74.75,7402.0,74.7279,74.7379,74.5185,74.5384,7402.0
2024-12-03 14:30:00,74.8,74.99,74.74,74.93,5815.0,74.5883,74.7777,74.5284,74.7179,5815.0
2024-12-03 15:00:00,74.93,75.15,74.91,75.06,9217.0,74.7179,74.9373,74.698,74.8475,9217.0
2024-12-03 15:30:00,75.06,75.15,74.87,75.05,73700.0,74.8475,74.9373,74.6581,74.8376,73700.0
2024-12-04 09:30:00,75.05,75.05,73.68,74.46,19780.0,74.8376,74.8376,73.4714,74.2492,19780.0
2024-12-04 10:00:00,74.58,75.22,74.45,75.02,16190.0,74.3689,75.0071,74.2393,74.8077,16190.0
2024-12-04 10:30:00,74.95,75.75,74.78,75.6,8195.0,74.7379,75.5356,74.5683,75.386,8195.0
2024-12-04 11:00:00,75.64,76.01,75.6,75.89,10002.0,75.4259,75.7949,75.386,75.6752,10002.0
2024-12-04 11:30:00,75.89,76.31,75.86,76.23,12400.0,75.6752,76.094,75.6453,76.0142,12400.0
2024-12-04 12:00:00,76.22,76.49,76.0,76.49,11642.0,76.0043,76.2735,75.7849,76.2735,11642.0
2024-12-04 12:30:00,76.42,76.81,76.28,76.65,25151.0,76.2037,76.5926,76.0641,76.433,25151.0
2024-12-04 13:00:00,76.54,76.54,75.98,76.04,9563.0,76.3234,76.3234,75.7649,75.8248,9563.0
2024-12-04 13:30:00,76.02,76.25,75.98,76.08,7010.0,75.8048,76.0342,75.7649,75.8647,7010.0
2024-12-04 14:00:00,76.12,76.24,75.94,76.06,18317.0,75.9045,76.0242,75.725,75.8447,18317.0
2024-12-04 14:30:00,76.08,76.16,75.65,75.7,14631.0,75.8647,75.9444,75.4359,75.4857,14631.0
2024-12-04 15:00:00,75.7,75.79,75.4,75.53,17667.0,75.4857,75.5755,75.1866,75.3162,17667.0
2024-12-04 15:30:00,75.56,76.08,75.45,75.88,66676.0,75.3461,75.8647,75.2364,75.6652,66676.0
2024-12-05 09:30:00,75.89,76.6,75.89,76.38,29145.0,75.6752,76.3832,75.6752,76.1638,29145.0
2024-12-05 10:00:00,76.23,76.35,74.57,74.7,20278.0,76.0142,76.1339,74.3589,74.4886,20278.0
2024-12-05 10:30:00,74.65,74.8,74.16,74.26,20014.0,74.4387,74.5883,73.9501,74.0498,20014.0
2024-12-05 11:00:00,74.39,74.67,74.24,74.58,16190.0,74.1794,74.4586,74.0299,74.3689,16190.0
2024-12-05 11:30:00,74.48,74.5,74.23,74.38,23156.0,74.2692,74.2891,74.0199,74.1695,23156.0
2024-12-05 12:00:00,74.39,74.42,74.18,74.27,4550.0,74.1794,74.2094,73.97,74.0598,4550.0
2024-12-05 12:30:00,74.22,74.22,73.81,74.11,13915.0,74.0099,74.0099,73.6011,73.9002,13915.0
2024-12-05 13:00:00,74.14,74.19,73.82,73.91,15205.0,73.9301,73.98,73.611,73.7008,15205.0
2024-12-05 13:30:00,73.91,74.13,73.86,74.01,13365.0,73.7008,73.9202,73.6509,73.8005,13365.0
2024-12-05 14:00:00,74.02,74.11,73.82,73.84,23330.0,73.8105,73.9002,73.611,73.631,23330.0
2024-12-05 14:30:00,73.84,74.14,73.8,74.02,12271.0,73.631,73.9301,73.5911,73.8105,12271.0
2024-12-05 15:00:00,74.03,74.31,73.98,74.02,24450.0,73.8205,74.0997,73.7706,73.8105,24450.0
2024-12-05 15:30:00,74.03,74.19,73.84,73.91,67498.0,73.8205,73.98,73.631,73.7008,67498.0
2024-12-06 09:30:00,74.65,75.47,74.21,75.47,13845.0,74.4387,75.2564,73.9999,75.2564,13845.0
2024-12-06 10:00:00,75.62,75.62,74.82,75.22,16372.0,75.406,75.406,74.6082,75.0071,16372.0
2024-12-06 10:30:00,75.25,75.28,74.81,75.13,6354.0,75.037,75.0669,74.5982,74.9173,6354.0
2024-12-06 11:00:00,75.11,75.15,74.79,74.83,7246.0,74.8974,74.9373,74.5783,74.6182,7246.0
2024-12-06 11:30:00,74.83,75.01,74.7,74.98,5835.0,74.6182,74.7977,74.4886,74.7678,5835.0
2024-12-06 12:00:00,74.76,74.88,74.45,74.56,12390.0,74.5484,74.668,74.2393,74.349,12390.0
2024-12-06 12:30:00,74.64,74.81,74.43,74.53,10969.0,74.4287,74.5982,74.2193,74.319,10969.0
2024-12-06 13:00:00,74.5,74.79,74.49,74.53,10195.0,74.2891,74.5783,74.2792,74.319,10195.0
2024-12-06 13:30:00,74.52,74.54,74.22,74.28,7649.0,74.3091,74.329,74.0099,74.0697,7649.0
2024-12-06 14:00:00,74.32,74.32,74.05,74.14,7567.0,74.1096,74.1096,73.8404,73.9301,7567.0
2024-12-06 14:30:00,74.1,74.3,73.98,74.28,15208.0,73.8903,74.0897,73.7706,74.0697,15208.0
2024-12-06 15:00:00,74.23,74.34,74.1,74.12,16932.0,74.0199,74.1296,73.8903,73.9102,16932.0
2024-12-06 15:30:00,74.11,74.64,74.07,74.47,44944.0,73.9002,74.4287,73.8603,74.2592,44944.0
2024-12-09 09:30:00,74.75,75.96,74.75,75.81,27348.0,74.5384,75.745,74.5384,75.5954,27348.0
2024-12-09 10:00:00,75.81,77.1,75.8,76.9,33675.0,75.5954,76.8818,75.5854,76.6823,33675.0
2024-12-09 10:30:00,76.9,77.42,76.73,77.13,19275.0,76.6823,77.2009,76.5128,76.9117,19275.0
2024-12-09 11:00:00,77.02,77.18,76.5,76.91,26712.0,76.802,76.9615,76.2835,76.6923,26712.0
2024-12-09 11:30:00,76.92,77.31,76.7,77.11,14081.0,76.7023,77.0912,76.4829,76.8917,14081.0
2024-12-09 12:00:00,77.13,77.25,76.88,76.95,29001.0,76.9117,77.0313,76.6624,76.7322,29001.0
2024-12-09 12:30:00,76.88,77.31,76.77,77.22,19559.0,76.6624,77.0912,76.5527,77.0014,19559.0
2024-12-09 13:00:00,77.22,77.35,77.08,77.31,20096.0,77.0014,77.1311,76.8618,77.0912,20096.0
2024-12-09 13:30:00,77.31,77.49,77.1,77.21,18031.0,77.0912,77.2707,76.8818,76.9915,18031.0
2024-12-09 14:00:00,77.2,77.29,77.09,77.28,16410.0,76.9815,77.0712,76.8718,77.0613,16410.0
2024-12-09 14:30:00,77.26,77.5,77.21,77.42,14460.0,77.0413,77.2806,76.9915,77.2009,14460.0
2024-12-09 15:00:00,77.42,77.42,77.04,77.2,24712.0,77.2009,77.2009,76.8219,76.9815,24712.0
2024-12-09 15:30:00,77.21,77.49,77.06,77.43,80505.0,76.9915,77.2707,76.8419,77.2108,80505.0
2024-12-10 09:30:00,77.89,77.89,76.24,76.58,15581.0,77.6695,77.6695,76.0242,76.3632,15581.0
2024-12-10 10:00:00,76.76,77.1,76.23,76.89,24507.0,76.5427,76.8818,76.0142,76.6724,24507.0
2024-12-10 10:30:00,76.89,77.59,76.88,77.53,20442.0,76.6724,77.3704,76.6624,77.3105,20442.0
2024-12-10 11:00:00,77.45,77.81,77.33,77.73,54113.0,77.2308,77.5898,77.1111,77.51,54113.0
2024-12-10 11:30:00,77.64,77.73,77.24,77.29,20313.0,77.4202,77.51,77.0214,77.0712,20313.0
2024-12-10 12:00:00,77.28,77.73,77.18,77.59,28474.0,77.0613,77.51,76.9615,77.3704,28474.0
2024-12-10 12:30:00,77.59,77.73,77.27,77.38,15380.0,77.3704,77.51,77.0513,77.161,15380.0
2024-12-10 13:00:00,77.33,77.56,77.13,77.53,14491.0,77.1111,77.3405,76.9117,77.3105,14491.0
2024-12-10 13:30:00,77.5,77.66,77.45,77.65,17510.0,77.2806,77.4402,77.2308,77.4302,17510.0
2024-12-10 14:00:00,77.65,77.9,77.59,77.87,24013.0,77.4302,77.6795,77.3704,77.6496,24013.0
2024-12-10 14:30:00,77.83,78.26,77.78,78.17,53301.0,77.6097,78.0385,77.5598,77.9487,53301.0
2024-12-10 15:00:00,78.12,78.12,77.23,77.23,68081.0,77.8989,77.8989,77.0114,77.0114,68081.0
2024-12-10 15:30:00,77.23,77.25,76.76,77.12,150926.0,77.0114,77.0313,76.5427,76.9017,150926.0
2024-12-11 09:30:00,77.89,78.42,77.16,78.22,30429.0,77.6695,78.198,76.9416,77.9986,30429.0
2024-12-11 10:00:00,77.99,77.99,77.42,77.62,11827.0,77.7692,77.7692,77.2009,77.4003,11827.0
2024-12-11 10:30:00,77.57,77.66,76.95,76.95,9455.0,77.3504,77.4402,76.7322,76.7322,9455.0
2024-12-11 11:00:00,77.04,77.2,76.76,77.11,13173.0,76.8219,76.9815,76.5427,76.8917,13173.0
2024-12-11 11:30:00,77.17,77.65,77.16,77.64,9553.0,76.9516,77.4302,76.9416,77.4202,9553.0
2024-12-11 12:00:00,77.65,77.74,77.28,77.36,10879.0,77.4302,77.52,77.0613,77.141,10879.0
2024-12-11 12:30:00,77.43,77.71,77.42,77.58,8840.0,77.2108,77.49,77.2009,77.3604,8840.0
2024-12-11 13:00:00,77.66,77.78,77.48,77.63,13247.0,77.4402,77.5598,77.2607,77.4103,13247.0
2024-12-11 13:30:00,77.68,77.78,77.21,77.21,13633.0,77.4601,77.5598,76.9915,76.9915,13633.0
2024-12-11 14:00:00,77.25,77.41,77.18,77.4,12099.0,77.0313,77.1909,76.9615,77.1809,12099.0
2024-12-11 14:30:00,77.39,77.51,77.26,77.47,13852.0,77.1709,77.2906,77.0413,77.2507,13852.0
2024-12-11 15:00:00,77.42,77.44,76.98,77.03,47238.0,77.2009,77.2208,76.7621,76.812,47238.0
2024-12-11 15:30:00,77.03,77.07,76.72,76.86,47100.0,76.812,76.8519,76.5028,76.6424,47100.0
2024-12-12 09:30:00,76.58,77.32,75.72,75.92,22647.0,76.3632,77.1011,75.5057,75.7051,22647.0
2024-12-12 10:00:00,75.87,76.98,75.83,76.92,16755.0,75.6552,76.7621,75.6154,76.7023,16755.0
2024-12-12 10:30:00,76.89,77.44,76.85,77.44,27432.0,76.6724,77.2208,76.6325,77.2208,27432.0
2024-12-12 11:00:00,77.42,77.58,77.3,77.57,5625.0,77.2009,77.3604,77.0812,77.3504,5625.0
2024-12-12 11:30:00,77.57,77.57,77.16,77.16,9353.0,77.3504,77.3504,76.9416,76.9416,9353.0
2024-12-12 12:00:00,77.09,77.52,77.09,77.3,6657.0,76.8718,77.3006,76.8718,77.0812,6657.0
2024-12-12 12:30:00,77.32,77.32,77.1,77.3,8523.0,77.1011,77.1011,76.8818,77.0812,8523.0
2024-12-12 13:00:00,77.26,77.41,76.77,76.77,20847.0,77.0413,77.1909,76.5527,76.5527,20847.0
2024-12-12 13:30:00,76.71,77.01,76.56,76.94,15725.0,76.4929,76.792,76.3433,76.7222,15725.0
2024-12-12 14:00:00,76.95,77.1,76.81,77.09,21798.0,76.7322,76.8818,76.5926,76.8718,21798.0
2024-12-12 14:30:00,77.12,77.28,76.92,77.19,15661.0,76.9017,77.0613,76.7023,76.9715,15661.0
2024-12-12 15:00:00,77.14,77.2,77.01,77.13,15094.0,76.9217,76.9815,76.792,76.9117,15094.0
2024-12-12 15:30:00,77.13,77.16,76.55,76.67,84470.0,76.9117,76.9416,76.3333,76.453,84470.0
2024-12-13 09:30:00,76.46,76.58,75.32,75.35,17332.0,76.2436,76.3632,75.1068,75.1367,17332.0
2024-12-13 10:00:00,75.49,75.9,74.5,74.76,28439.0,75.2763,75.6852,74.2891,74.5484,28439.0
2024-12-13 10:30:00,74.66,74.75,74.41,74.53,11571.0,74.4487,74.5384,74.1994,74.319,11571.0
2024-12-13 11:00:00,74.41,75.26,74.41,75.14,8937.0,74.1994,75.047,74.1994,74.9273,8937.0
2024-12-13 11:30:00,75.06,75.18,74.93,75.01,13276.0,74.8475,74.9672,74.7179,74.7977,13276.0
2024-12-13 12:00:00,75.01,75.31,74.84,74.99,7604.0,74.7977,75.0968,74.6282,74.7777,7604.0
2024-12-13 12:30:00,74.96,74.98,74.72,74.72,7223.0,74.7478,74.7678,74.5085,74.5085,7223.0
2024-12-13 13:00:00,74.69,74.88,74.69,74.86,10279.0,74.4786,74.668,74.4786,74.6481,10279.0
2024-12-13 13:30:00,74.84,75.3,74.84,75.3,11231.0,74.6282,75.0869,74.6282,75.0869,11231.0
2024-12-13 14:00:00,75.27,75.33,75.13,75.2,13423.0,75.0569,75.1168,74.9173,74.9871,13423.0
2024-12-13 14:30:00,75.25,75.43,75.2,75.36,10211.0,75.037,75.2165,74.9871,75.1467,10211.0
2024-12-13 15:00:00,75.44,75.66,75.34,75.61,9897.0,75.2265,75.4458,75.1267,75.396,9897.0
2024-12-13 15:30:00,75.62,75.79,75.46,75.69,39757.0,75.406,75.5755,75.2464,75.4758,39757.0
2024-12-16 09:30:00,75.91,76.72,75.1,76.45,18837.0,75.6951,76.5028,74.8874,76.2336,18837.0
2024-12-16 10:00:00,76.37,76.81,76.26,76.53,7734.0,76.1538,76.5926,76.0441,76.3134,7734.0
2024-12-16 10:30:00,76.52,76.91,76.29,76.84,5732.0,76.3034,76.6923,76.0741,76.6225,5732.0
2024-12-16 11:00:00,76.54,76.78,76.44,76.53,9711.0,76.3234,76.5627,76.2236,76.3134,9711.0
2024-12-16 11:30:00,76.52,76.62,76.19,76.46,6981.0,76.3034,76.4031,75.9743,76.2436,6981.0
2024-12-16 12:00:00,76.55,76.8,76.51,76.59,9937.0,76.3333,76.5826,76.2934,76.3732,9937.0
2024-12-16 12:30:00,76.57,76.74,76.4,76.42,6766.0,76.3533,76.5228,76.1837,76.2037,6766.0
2024-12-16 13:00:00,76.49,76.62,76.4,76.54,10455.0,76.2735,76.4031,76.1837,76.3234,10455.0
2024-12-16 13:30:00,76.51,76.54,76.31,76.31,4815.0,76.2934,76.3234,76.094,76.094,4815.0
2024-12-16 14:00:00,76.29,76.53,76.16,76.23,7940.0,76.0741,76.3134,75.9444,76.0142,7940.0
2024-12-16 14:30:00,76.2,76.35,76.18,76.29,6157.0,75.9843,76.1339,75.9644,76.0741,6157.0
2024-12-16 15:00:00,76.23,76.24,75.88,75.98,10350.0,76.0142,76.0242,75.6652,75.7649,10350.0
2024-12-16 15:30:00,75.96,76.2,75.65,76.17,51271.0,75.745,75.9843,75.4359,75.9544,51271.0
2024-12-17 09:30:00,76.0,77.62,75.87,76.38,21949.0,75.7849,77.4003,75.6552,76.1638,21949.0
2024-12-17 10:00:00,76.56,76.67,75.68,75.89,17102.0,76.3433,76.453,75.4658,75.6752,17102.0
2024-12-17 10:30:00,75.84,75.84,75.19,75.31,13663.0,75.6253,75.6253,74.9772,75.0968,13663.0
2024-12-17 11:00:00,75.31,75.64,75.02,75.19,15231.0,75.0968,75.4259,74.8077,74.9772,15231.0
2024-12-17 11:30:00,75.21,75.52,75.09,75.52,8864.0,74.9971,75.3062,74.8775,75.3062,8864.0
2024-12-17 12:00:00,75.45,75.57,75.14,75.44,6954.0,75.2364,75.3561,74.9273,75.2265,6954.0
2024-12-17 12:30:00,75.46,75.64,75.28,75.52,15747.0,75.2464,75.4259,75.0669,75.3062,15747.0
2024-12-17 13:00:00,75.58,75.77,75.43,75.71,11714.0,75.3661,75.5555,75.2165,75.4957,11714.0
2024-12-17 13:30:00,75.78,75.93,75.48,75.91,11488.0,75.5655,75.7151,75.2664,75.6951,11488.0
2024-12-17 14:00:00,75.92,75.92,75.72,75.75,13477.0,75.7051,75.7051,75.5057,75.5356,13477.0
2024-12-17 14:30:00,75.7,75.73,75.51,75.63,12875.0,75.4857,75.5156,75.2963,75.4159,12875.0
2024-12-17 15:00:00,75.64,75.64,75.31,75.4,16632.0,75.4259,75.4259,75.0968,75.1866,16632.0
2024-12-17 15:30:00,75.39,75.51,75.21,75.31,81087.0,75.1766,75.2963,74.9971,75.0968,81087.0
2024-12-18 09:30:00,75.46,75.94,74.62,74.78,8973.0,75.2464,75.725,74.4088,74.5683,8973.0
2024-12-18 10:00:00,74.93,74.98,74.51,74.69,12200.0,74.7179,74.7678,74.2991,74.4786,12200.0
2024-12-18 10:30:00,74.79,74.95,74.61,74.95,14180.0,74.5783,74.7379,74.3988,74.7379,14180.0
2024-12-18 11:00:00,75.02,75.23,74.67,75.23,12510.0,74.8077,75.0171,74.4586,75.0171,12510.0
2024-12-18 11:30:00,75.21,75.21,74.98,75.17,9590.0,74.9971,74.9971,74.7678,74.9572,9590.0
2024-12-18 12:00:00,75.16,75.52,75.15,75.19,8315.0,74.9473,75.3062,74.9373,74.9772,8315.0
2024-12-18 12:30:00,75.2,75.2,74.84,74.85,7278.0,74.9871,74.9871,74.6282,74.6381,7278.0
2024-12-18 13:00:00,74.89,74.89,74.5,74.6,12469.0,74.678,74.678,74.2891,74.3888,12469.0
2024-12-18 13:30:00,74.61,74.61,74.31,74.41,7411.0,74.3988,74.3988,74.0997,74.1994,7411.0
2024-12-18 14:00:00,74.34,74.55,73.05,73.05,11315.0,74.1296,74.339,72.8432,72.8432,11315.0
2024-12-18 14:30:00,72.97,73.26,72.47,72.54,20955.0,72.7635,73.0526,72.2649,72.3347,20955.0
2024-12-18 15:00:00,72.4,72.76,72.09,72.15,19646.0,72.1951,72.5541,71.8859,71.9458,19646.0
2024-12-18 15:30:00,72.2,72.23,71.21,71.34,148173.0,71.9956,72.0256,71.0084,71.1381,148173.0
2024-12-19 09:30:00,71.47,71.48,69.48,70.44,46825.0,71.2677,71.2777,69.2833,70.2406,46825.0
2024-12-19 10:00:00,70.39,70.88,70.13,70.8,32359.0,70.1908,70.6794,69.9315,70.5996,32359.0
2024-12-19 10:30:00,70.6,71.23,70.39,70.92,18755.0,70.4002,71.0284,70.1908,70.7193,18755.0
2024-12-19 11:00:00,70.9,71.15,70.51,71.15,12045.0,70.6993,70.9486,70.3104,70.9486,12045.0
2024-12-19 11:30:00,71.16,71.35,70.96,71.06,7946.0,70.9586,71.148,70.7591,70.8589,7946.0
2024-12-19 12:00:00,71.06,71.07,70.71,70.79,5793.0,70.8589,70.8688,70.5099,70.5896,5793.0
2024-12-19 12:30:00,70.72,71.02,70.62,70.94,11854.0,70.5198,70.819,70.4201,70.7392,11854.0
2024-12-19 13:00:00,70.95,71.16,70.75,71.16,21426.0,70.7492,70.9586,70.5497,70.9586,21426.0
2024-12-19 13:30:00,71.0,71.56,71.0,71.53,19581.0,70.799,71.3574,70.799,71.3275,19581.0
2024-12-19 14:00:00,71.65,71.97,71.56,71.87,32490.0,71.4472,71.7663,71.3574,71.6666,32490.0
2024-12-19 14:30:00,71.89,71.99,71.6,71.94,46306.0,71.6865,71.7862,71.3973,71.7364,46306.0
2024-12-19 15:00:00,71.92,72.08,71.72,72.01,24936.0,71.7164,71.876,71.517,71.8062,24936.0
2024-12-19 15:30:00,72.01,72.02,71.31,71.31,90040.0,71.8062,71.8161,71.1082,71.1082,90040.0
2024-12-20 09:30:00,71.25,72.67,71.25,72.11,107197.0,71.0483,72.4643,71.0483,71.9059,107197.0
2024-12-20 10:00:00,72.19,72.58,72.07,72.47,8649.0,71.9857,72.3746,71.866,72.2649,8649.0
2024-12-20 10:30:00,72.45,72.9,72.38,72.83,17339.0,72.2449,72.6937,72.1751,72.6239,17339.0
2024-12-20 11:00:00,72.88,73.37,72.74,73.28,26939.0,72.6737,73.1623,72.5341,73.0726,26939.0
2024-12-20 11:30:00,73.35,73.72,73.24,73.63,42153.0,73.1424,73.5113,73.0327,73.4216,42153.0
2024-12-20 12:00:00,73.6,73.77,73.42,73.68,45621.0,73.3917,73.5612,73.2122,73.4714,45621.0
2024-12-20 12:30:00,73.7,74.18,73.44,74.01,47023.0,73.4914,73.97,73.2321,73.8005,47023.0
2024-12-20 13:00:00,73.97,74.11,73.57,73.69,41014.0,73.7606,73.9002,73.3618,73.4814,41014.0
2024-12-20 13:30:00,73.68,73.98,73.61,73.92,54317.0,73.4714,73.7706,73.4016,73.7108,54317.0
2024-12-20 14:00:00,73.9,74.19,73.72,73.9,70545.0,73.6908,73.98,73.5113,73.6908,70545.0
2024-12-20 14:30:00,73.97,74.27,73.72,73.72,59719.0,73.7606,74.0598,73.5113,73.5113,59719.0
2024-12-20 15:00:00,73.78,73.95,73.61,73.66,43945.0,73.5712,73.7407,73.4016,73.4515,43945.0
2024-12-20 15:30:00,73.67,73.69,73.0,73.2,123270.0,73.4615,73.4814,72.7934,72.9928,123270.0
2024-12-23 09:30:00,72.49,73.13,71.27,72.71,21974.0,72.2848,72.923,71.0683,72.5042,21974.0
2024-12-23 10:00:00,72.62,72.76,71.95,72.22,11765.0,72.4144,72.5541,71.7463,72.0156,11765.0
2024-12-23 10:30:00,72.2,72.55,72.11,72.4,24610.0,71.9956,72.3446,71.9059,72.1951,24610.0
2024-12-23 11:00:00,72.42,72.43,72.2,72.37,18558.0,72.215,72.225,71.9956,72.1652,18558.0
2024-12-23 11:30:00,72.37,72.61,72.27,72.61,16770.0,72.1652,72.4045,72.0654,72.4045,16770.0
2024-12-23 12:00:00,72.63,72.68,72.35,72.39,22529.0,72.4244,72.4743,72.1452,72.1851,22529.0
2024-12-23 12:30:00,72.36,72.98,72.34,72.84,11102.0,72.1552,72.7734,72.1352,72.6338,11102.0
2024-12-23 13:00:00,72.84,72.93,72.63,72.67,9196.0,72.6338,72.7236,72.4244,72.4643,9196.0
2024-12-23 13:30:00,72.67,72.84,72.53,72.84,14534.0,72.4643,72.6338,72.3247,72.6338,14534.0
2024-12-23 14:00:00,72.81,73.1,72.8,72.97,20302.0,72.6039,72.8931,72.5939,72.7635,20302.0
2024-12-23 14:30:00,73.0,73.0,72.69,72.77,15749.0,72.7934,72.7934,72.4842,72.564,15749.0
2024-12-23 15:00:00,72.78,72.92,72.56,72.92,25214.0,72.574,72.7136,72.3546,72.7136,25214.0
2024-12-23 15:30:00,72.89,73.01,72.58,72.78,68875.0,72.6837,72.8033,72.3746,72.574,68875.0
2024-12-24 09:30:00,72.63,73.38,72.49,72.98,29090.0,72.4244,73.1723,72.2848,72.7734,29090.0
2024-12-24 10:00:00,73.1,73.17,72.86,73.15,9531.0,72.8931,72.9629,72.6538,72.9429,9531.0
2024-12-24 10:30:00,73.12,73.27,73.05,73.24,11765.0,72.913,73.0626,72.8432,73.0327,11765.0
2024-12-24 11:00:00,73.29,73.33,72.95,73.04,11586.0,73.0826,73.1224,72.7435,72.8333,11586.0
2024-12-24 11:30:00,73.01,73.05,72.91,72.91,14333.0,72.8033,72.8432,72.7036,72.7036,14333.0
2024-12-24 12:00:00,72.95,72.96,72.82,72.92,8367.0,72.7435,72.7535,72.6139,72.7136,8367.0
2024-12-24 12:30:00,72.9,73.13,72.88,73.06,41316.0,72.6937,72.923,72.6737,72.8532,41316.0
2024-12-26 09:30:00,72.41,73.09,71.94,72.67,8936.0,72.205,72.8831,71.7364,72.4643,8936.0
2024-12-26 10:00:00,72.84,73.1,72.69,72.92,7073.0,72.6338,72.8931,72.4842,72.7136,7073.0
2024-12-26 10:30:00,72.89,73.18,72.83,73.18,5127.0,72.6837,72.9729,72.6239,72.9729,5127.0
2024-12-26 11:00:00,73.2,73.59,73.12,73.51,13019.0,72.9928,73.3817,72.913,73.3019,13019.0
2024-12-26 11:30:00,73.46,73.78,73.45,73.78,5536.0,73.2521,73.5712,73.2421,73.5712,5536.0
2024-12-26 12:00:00,73.76,73.77,73.28,73.28,11090.0,73.5512,73.5612,73.0726,73.0726,11090.0
2024-12-26 12:30:00,73.22,73.43,73.19,73.21,6197.0,73.0127,73.2222,72.9828,73.0028,6197.0
2024-12-26 13:00:00,73.25,73.36,73.05,73.08,7297.0,73.0427,73.1524,72.8432,72.8731,7297.0
2024-12-26 13:30:00,73.07,73.08,72.93,72.98,11873.0,72.8632,72.8731,72.7236,72.7734,11873.0
2024-12-26 14:00:00,73.01,73.18,72.94,73.17,11986.0,72.8033,72.9729,72.7335,72.9629,11986.0
2024-12-26 14:30:00,73.14,73.14,72.85,73.0,7080.0,72.933,72.933,72.6438,72.7934,7080.0
2024-12-26 15:00:00,72.97,73.08,72.97,73.03,3844.0,72.7635,72.8731,72.7635,72.8233,3844.0
2024-12-26 15:30:00,73.0,73.44,73.0,73.22,25374.0,72.7934,73.2321,72.7934,73.0127,25374.0
2024-12-27 09:30:00,72.49,73.59,72.49,73.39,9864.0,72.2848,73.3817,72.2848,73.1823,9864.0
2024-12-27 10:00:00,73.3,73.34,72.81,72.84,8728.0,73.0925,73.1324,72.6039,72.6338,8728.0
2024-12-27 10:30:00,72.8,73.24,72.66,73.24,6184.0,72.5939,73.0327,72.4543,73.0327,6184.0
2024-12-27 11:00:00,73.2,73.24,72.78,73.09,9308.0,72.9928,73.0327,72.574,72.8831,9308.0
2024-12-27 11:30:00,73.09,73.2,72.68,72.68,3457.0,72.8831,72.9928,72.4743,72.4743,3457.0
2024-12-27 12:00:00,72.86,72.88,72.57,72.57,6245.0,72.6538,72.6737,72.3646,72.3646,6245.0
2024-12-27 12:30:00,72.66,72.72,72.49,72.54,3655.0,72.4543,72.5142,72.2848,72.3347,3655.0
2024-12-27 13:00:00,72.54,72.84,72.54,72.84,11240.0,72.3347,72.6338,72.3347,72.6338,11240.0
2024-12-27 13:30:00,72.74,73.19,72.7,73.19,13659.0,72.5341,72.9828,72.4942,72.9828,13659.0
2024-12-27 14:00:00,73.12,73.29,73.04,73.26,17884.0,72.913,73.0826,72.8333,73.0526,17884.0
2024-12-27 14:30:00,73.16,73.33,73.04,73.09,25995.0,72.9529,73.1224,72.8333,72.8831,25995.0
2024-12-27 15:00:00,73.03,73.05,72.6,72.9,17669.0,72.8233,72.8432,72.3945,72.6937,17669.0
2024-12-27 15:30:00,72.9,73.11,72.78,73.02,49696.0,72.6937,72.9031,72.574,72.8133,49696.0
2024-12-30 09:30:00,71.94,72.71,71.41,71.67,7010.0,71.7364,72.5042,71.2079,71.4671,7010.0
2024-12-30 10:00:00,71.45,71.97,71.42,71.8,9258.0,71.2478,71.7663,71.2178,71.5968,9258.0
2024-12-30 10:30:00,71.8,71.87,71.45,71.75,8884.0,71.5968,71.6666,71.2478,71.5469,8884.0
2024-12-30 11:00:00,71.83,72.34,71.83,72.28,4784.0,71.6267,72.1352,71.6267,72.0754,4784.0
2024-12-30 11:30:00,72.3,72.52,72.24,72.35,5225.0,72.0954,72.3147,72.0355,72.1452,5225.0
2024-12-30 12:00:00,72.35,72.82,72.35,72.5,11939.0,72.1452,72.6139,72.1452,72.2948,11939.0
2024-12-30 12:30:00,72.48,72.57,72.27,72.48,25927.0,72.2748,72.3646,72.0654,72.2748,25927.0
2024-12-30 13:00:00,72.45,72.77,72.36,72.49,7310.0,72.2449,72.564,72.1552,72.2848,7310.0
2024-12-30 13:30:00,72.53,72.73,72.5,72.72,6712.0,72.3247,72.5241,72.2948,72.5142,6712.0
2024-12-30 14:00:00,72.77,72.78,72.4,72.48,5783.0,72.564,72.574,72.1951,72.2748,5783.0
2024-12-30 14:30:00,72.45,72.57,72.42,72.57,2035.0,72.2449,72.3646,72.215,72.3646,2035.0
2024-12-30 15:00:00,72.56,72.67,72.47,72.48,5360.0,72.3546,72.4643,72.2649,72.2748,5360.0
2024-12-30 15:30:00,72.44,72.71,72.32,72.32,19393.0,72.235,72.5042,72.1153,72.1153,19393.0
2024-12-31 09:30:00,72.91,73.12,72.35,72.6,17018.0,72.7036,72.913,72.1452,72.3945,17018.0
2024-12-31 10:00:00,72.83,72.85,72.34,72.65,7209.0,72.6239,72.6438,72.1352,72.4444,7209.0
2024-12-31 10:30:00,72.42,72.71,72.23,72.26,5159.0,72.215,72.5042,72.0256,72.0555,5159.0
2024-12-31 11:00:00,72.3,72.37,72.16,72.18,3853.0,72.0954,72.1652,71.9557,71.9757,3853.0
2024-12-31 11:30:00,72.19,72.2,72.01,72.01,3245.0,71.9857,71.9956,71.8062,71.8062,3245.0
2024-12-31 12:00:00,72.01,72.07,71.7,71.71,16561.0,71.8062,71.866,71.4971,71.507,16561.0
2024-12-31 12:30:00,71.68,72.06,71.68,72.03,7739.0,71.4771,71.856,71.4771,71.8261,7739.0
2024-12-31 13:00:00,71.97,72.04,71.62,71.63,5961.0,71.7663,71.8361,71.4173,71.4272,5961.0
2024-12-31 13:30:00,71.67,71.96,71.67,71.89,6338.0,71.4671,71.7563,71.4671,71.6865,6338.0
2024-12-31 14:00:00,71.84,71.93,71.65,71.72,7797.0,71.6367,71.7264,71.4472,71.517,7797.0
2024-12-31 14:30:00,71.67,71.8,71.62,71.8,7858.0,71.4671,71.5968,71.4173,71.5968,7858.0
2024-12-31 15:00:00,71.74,71.89,71.61,71.78,9296.0,71.5369,71.6865,71.4073,71.5768,9296.0
2024-12-31 15:30:00,71.73,72.06,71.64,72.05,44603.0,71.527,71.856,71.4372,71.8461,44603.0
2025-01-02 09:30:00,72.66,72.93,72.24,72.78,26833.0,72.4543,72.7236,72.0355,72.574,26833.0
2025-01-02 10:00:00,72.85,72.85,72.15,72.15,19309.0,72.6438,72.6438,71.9458,71.9458,19309.0
2025-01-02 10:30:00,72.16,72.27,71.82,71.83,11583.0,71.9557,72.0654,71.6167,71.6267,11583.0
2025-01-02 11:00:00,71.85,71.99,71.53,71.83,17899.0,71.6466,71.7862,71.3275,71.6267,17899.0
2025-01-02 11:30:00,71.95,72.17,71.85,71.89,11457.0,71.7463,71.9657,71.6466,71.6865,11457.0
2025-01-02 12:00:00,71.9,72.05,71.68,71.73,14284.0,71.6965,71.8461,71.4771,71.527,14284.0
2025-01-02 12:30:00,71.64,71.86,71.55,71.84,22094.0,71.4372,71.6566,71.3475,71.6367,22094.0
2025-01-02 13:00:00,71.76,71.76,71.18,71.33,14436.0,71.5569,71.5569,70.9785,71.1281,14436.0
2025-01-02 13:30:00,71.28,71.38,71.03,71.38,12342.0,71.0782,71.178,70.8289,71.178,12342.0
2025-01-02 14:00:00,71.37,71.49,71.13,71.31,22673.0,71.168,71.2876,70.9287,71.1082,22673.0
2025-01-02 14:30:00,71.32,71.49,71.0,71.07,14047.0,71.1181,71.2876,70.799,70.8688,14047.0
2025-01-02 15:00:00,71.08,71.5,71.07,71.45,9559.0,70.8788,71.2976,70.8688,71.2478,9559.0
2025-01-02 15:30:00,71.44,71.6,71.18,71.49,57033.0,71.2378,71.3973,70.9785,71.2876,57033.0
2025-01-03 09:30:00,71.56,71.8,70.75,71.14,12032.0,71.3574,71.5968,70.5497,70.9386,12032.0
2025-01-03 10:00:00,71.11,72.12,70.99,72.08,24255.0,70.9087,71.9159,70.7891,71.876,24255.0
2025-01-03 10:30:00,72.07,72.48,71.96,72.31,11755.0,71.866,72.2748,71.7563,72.1053,11755.0
2025-01-03 11:00:00,72.38,72.69,72.37,72.63,14827.0,72.1751,72.4842,72.1652,72.4244,14827.0
2025-01-03 11:30:00,72.6,73.11,72.6,73.06,12398.0,72.3945,72.9031,72.3945,72.8532,12398.0
2025-01-03 12:00:00,73.08,73.39,73.07,73.28,16072.0,72.8731,73.1823,72.8632,73.0726,16072.0
2025-01-03 12:30:00,73.27,73.5,72.74,73.28,38762.0,73.0626,73.292,72.5341,73.0726,38762.0
2025-01-03 13:00:00,73.35,73.74,73.27,73.74,11601.0,73.1424,73.5313,73.0626,73.5313,11601.0
2025-01-03 13:30:00,73.73,74.0,73.73,73.86,13050.0,73.5213,73.7905,73.5213,73.6509,13050.0
2025-01-03 14:00:00,73.83,74.0,73.66,73.92,11778.0,73.621,73.7905,73.4515,73.7108,11778.0
2025-01-03 14:30:00,73.97,74.06,73.65,73.78,28988.0,73.7606,73.8504,73.4415,73.5712,28988.0
2025-01-03 15:00:00,73.77,74.03,73.52,73.9,16810.0,73.5612,73.8205,73.3119,73.6908,16810.0
2025-01-03 15:30:00,73.93,73.94,73.61,73.86,58676.0,73.7207,73.7307,73.4016,73.6509,58676.0
2025-01-06 09:30:00,73.81,75.49,73.76,74.8,20486.0,73.6011,75.2763,73.5512,74.5883,20486.0
2025-01-06 10:00:00,74.67,75.17,74.41,75.09,37272.0,74.4586,74.9572,74.1994,74.8775,37272.0
2025-01-06 10:30:00,75.08,75.24,74.78,75.03,17531.0,74.8675,75.027,74.5683,74.8176,17531.0
2025-01-06 11:00:00,75.07,75.29,74.83,75.19,11762.0,74.8575,75.0769,74.6182,74.9772,11762.0
2025-01-06 11:30:00,75.24,75.64,75.17,75.63,11448.0,75.027,75.4259,74.9572,75.4159,11448.0
2025-01-06 12:00:00,75.6,75.6,75.07,75.17,21179.0,75.386,75.386,74.8575,74.9572,21179.0
2025-01-06 12:30:00,75.25,75.35,74.85,74.99,16682.0,75.037,75.1367,74.6381,74.7777,16682.0
2025-01-06 13:00:00,74.99,75.19,74.81,75.03,13259.0,74.7777,74.9772,74.5982,74.8176,13259.0
2025-01-06 13:30:00,75.09,75.13,74.73,74.89,15663.0,74.8775,74.9173,74.5185,74.678,15663.0
2025-01-06 14:00:00,74.86,74.86,74.34,74.36,12571.0,74.6481,74.6481,74.1296,74.1495,12571.0
2025-01-06 14:30:00,74.37,74.64,74.36,74.53,22472.0,74.1595,74.4287,74.1495,74.319,22472.0
2025-01-06 15:00:00,74.49,74.51,74.2,74.4,14483.0,74.2792,74.2991,73.99,74.1894,14483.0
2025-01-06 15:30:00,74.48,74.55,74.08,74.23,44254.0,74.2692,74.339,73.8703,74.0199,44254.0
2025-01-07 09:30:00,74.55,76.73,74.5,76.44,17758.0,74.339,76.5128,74.2891,76.2236,17758.0
2025-01-07 10:00:00,76.57,76.57,75.11,76.11,17904.0,76.3533,76.3533,74.8974,75.8946,17904.0
2025-01-07 10:30:00,76.08,76.19,75.23,75.94,14972.0,75.8647,75.9743,75.0171,75.725,14972.0
2025-01-07 11:00:00,75.84,75.99,75.15,75.25,8734.0,75.6253,75.7749,74.9373,75.037,8734.0
2025-01-07 11:30:00,75.3,75.4,74.98,75.02,6683.0,75.0869,75.1866,74.7678,74.8077,6683.0
2025-01-07 12:00:00,74.87,75.0,74.72,74.79,8384.0,74.6581,74.7877,74.5085,74.5783,8384.0
2025-01-07 12:30:00,74.84,74.89,74.38,74.61,7590.0,74.6282,74.678,74.1695,74.3988,7590.0
2025-01-07 13:00:00,74.47,74.97,74.47,74.82,13993.0,74.2592,74.7578,74.2592,74.6082,13993.0
2025-01-07 13:30:00,74.75,74.75,74.53,74.68,7599.0,74.5384,74.5384,74.319,74.4686,7599.0
2025-01-07 14:00:00,74.63,74.7,74.47,74.64,12448.0,74.4188,74.4886,74.2592,74.4287,12448.0
2025-01-07 14:30:00,74.67,74.71,74.48,74.49,14515.0,74.4586,74.4985,74.2692,74.2792,14515.0
2025-01-07 15:00:00,74.53,74.54,73.91,74.21,21788.0,74.319,74.329,73.7008,73.9999,21788.0
2025-01-07 15:30:00,74.17,74.83,74.03,74.76,55850.0,73.9601,74.6182,73.8205,74.5484,55850.0
2025-01-08 09:30:00,74.59,74.68,73.25,73.35,19790.0,74.3789,74.4686,73.0427,73.1424,19790.0
2025-01-08 10:00:00,73.22,74.21,73.22,73.93,11886.0,73.0127,73.9999,73.0127,73.7207,11886.0
2025-01-08 10:30:00,74.15,74.57,74.03,74.54,5842.0,73.9401,74.3589,73.8205,74.329,5842.0
2025-01-08 11:00:00,74.48,74.6,74.26,74.36,9513.0,74.2692,74.3888,74.0498,74.1495,9513.0
2025-01-08 11:30:00,74.31,74.79,74.26,74.79,9731.0,74.0997,74.5783,74.0498,74.5783,9731.0
2025-01-08 12:00:00,74.81,74.82,74.44,74.46,6146.0,74.5982,74.6082,74.2293,74.2492,6146.0
2025-01-08 12:30:00,74.44,74.53,74.27,74.45,7250.0,74.2293,74.319,74.0598,74.2393,7250.0
2025-01-08 13:00:00,74.49,74.72,74.45,74.7,7716.0,74.2792,74.5085,74.2393,74.4886,7716.0
2025-01-08 13:30:00,74.72,74.93,74.42,74.52,8549.0,74.5085,74.7179,74.2094,74.3091,8549.0
2025-01-08 14:00:00,74.44,75.05,74.44,75.05,6327.0,74.2293,74.8376,74.2293,74.8376,6327.0
2025-01-08 14:30:00,75.0,75.11,74.83,75.08,10298.0,74.7877,74.8974,74.6182,74.8675,10298.0
2025-01-08 15:00:00,75.08,75.18,74.87,74.99,8171.0,74.8675,74.9672,74.6581,74.7777,8171.0
2025-01-08 15:30:00,74.97,75.25,74.81,75.16,45309.0,74.7578,75.037,74.5982,74.9473,45309.0
2025-01-10 09:30:00,73.37,74.98,73.37,74.44,31945.0,73.1623,74.7678,73.1623,74.2293,31945.0
2025-01-10 10:00:00,74.39,74.52,73.45,74.38,33184.0,74.1794,74.3091,73.2421,74.1695,33184.0
2025-01-10 10:30:00,74.38,74.56,73.98,74.4,21448.0,74.1695,74.349,73.7706,74.1894,21448.0
2025-01-10 11:00:00,74.4,74.74,74.14,74.63,12956.0,74.1894,74.5284,73.9301,74.4188,12956.0
2025-01-10 11:30:00,74.63,74.63,74.17,74.26,8952.0,74.4188,74.4188,73.9601,74.0498,8952.0
2025-01-10 12:00:00,74.2,74.21,73.81,74.12,7655.0,73.99,73.9999,73.6011,73.9102,7655.0
2025-01-10 12:30:00,74.14,74.26,73.12,73.4,53880.0,73.9301,74.0498,72.913,73.1922,53880.0
2025-01-10 13:00:00,73.36,73.76,73.27,73.42,58904.0,73.1524,73.5512,73.0626,73.2122,58904.0
2025-01-10 13:30:00,73.42,73.57,73.19,73.35,39284.0,73.2122,73.3618,72.9828,73.1424,39284.0
2025-01-10 14:00:00,73.36,73.56,73.19,73.38,85102.0,73.1524,73.3518,72.9828,73.1723,85102.0
2025-01-10 14:30:00,73.3,73.54,73.23,73.44,28673.0,73.0925,73.3318,73.0227,73.2321,28673.0
2025-01-10 15:00:00,73.44,73.62,73.28,73.37,111242.0,73.2321,73.4116,73.0726,73.1623,111242.0
2025-01-10 15:30:00,73.33,73.81,73.07,73.33,95337.0,73.1224,73.6011,72.8632,73.1224,95337.0
2025-01-13 09:30:00,73.03,75.99,72.52,75.88,68849.0,72.8233,75.7749,72.3147,75.6652,68849.0
2025-01-13 10:00:00,75.97,76.19,74.91,75.09,128935.0,75.755,75.9743,74.698,74.8775,128935.0
2025-01-13 10:30:00,75.18,75.62,75.05,75.34,122771.0,74.9672,75.406,74.8376,75.1267,122771.0
2025-01-13 11:00:00,75.4,76.0,75.22,75.29,72061.0,75.1866,75.7849,75.0071,75.0769,72061.0
2025-01-13 11:30:00,75.35,75.35,74.54,74.75,21638.0,75.1367,75.1367,74.329,74.5384,21638.0
2025-01-13 12:00:00,74.78,75.35,74.74,75.35,10846.0,74.5683,75.1367,74.5284,75.1367,10846.0
2025-01-13 12:30:00,75.25,75.62,75.17,75.62,16863.0,75.037,75.406,74.9572,75.406,16863.0
2025-01-13 13:00:00,75.5,75.79,75.36,75.45,21266.0,75.2863,75.5755,75.1467,75.2364,21266.0
2025-01-13 13:30:00,75.51,75.56,75.0,75.43,47384.0,75.2963,75.3461,74.7877,75.2165,47384.0
2025-01-13 14:00:00,75.43,75.9,75.34,75.87,44620.0,75.2165,75.6852,75.1267,75.6552,44620.0
2025-01-13 14:30:00,75.92,75.98,75.72,75.89,16862.0,75.7051,75.7649,75.5057,75.6752,16862.0
2025-01-13 15:00:00,75.9,76.06,75.78,76.0,75978.0,75.6852,75.8447,75.5655,75.7849,75978.0
2025-01-13 15:30:00,76.01,76.48,75.94,76.45,78381.0,75.7949,76.2635,75.725,76.2336,78381.0
2025-01-14 09:30:00,76.48,77.61,75.96,77.59,163266.0,76.2635,77.3903,75.745,77.3704,163266.0
2025-01-14 10:00:00,77.7,78.44,77.55,77.65,56905.0,77.4801,78.218,77.3305,77.4302,56905.0
2025-01-14 10:30:00,77.65,77.65,76.23,76.38,65540.0,77.4302,77.4302,76.0142,76.1638,65540.0
2025-01-14 11:00:00,76.39,76.39,75.29,75.5,36167.0,76.1738,76.1738,75.0769,75.2863,36167.0
2025-01-14 11:30:00,75.41,75.44,74.77,74.88,36178.0,75.1965,75.2265,74.5584,74.668,36178.0
2025-01-14 12:00:00,74.88,74.93,74.15,74.24,34326.0,74.668,74.7179,73.9401,74.0299,34326.0
2025-01-14 12:30:00,74.29,74.74,74.15,74.44,15375.0,74.0797,74.5284,73.9401,74.2293,15375.0
2025-01-14 13:00:00,74.54,75.64,74.52,75.51,23970.0,74.329,75.4259,74.3091,75.2963,23970.0
2025-01-14 13:30:00,75.51,75.77,75.37,75.51,18664.0,75.2963,75.5555,75.1567,75.2963,18664.0
2025-01-14 14:00:00,75.51,75.57,75.1,75.23,54399.0,75.2963,75.3561,74.8874,75.0171,54399.0
2025-01-14 14:30:00,75.25,75.36,74.99,74.99,29983.0,75.037,75.1467,74.7777,74.7777,29983.0
2025-01-14 15:00:00,74.99,75.22,74.69,75.11,71508.0,74.7777,75.0071,74.4786,74.8974,71508.0
2025-01-14 15:30:00,75.05,75.19,74.5,74.71,126705.0,74.8376,74.9772,74.2891,74.4985,126705.0
2025-01-15 09:30:00,76.11,77.55,76.11,76.75,39481.0,75.8946,77.3305,75.8946,76.5328,39481.0
2025-01-15 10:00:00,76.81,77.56,76.68,76.96,25506.0,76.5926,77.3405,76.463,76.7422,25506.0
2025-01-15 10:30:00,76.9,77.08,75.94,76.1,25828.0,76.6823,76.8618,75.725,75.8846,25828.0
2025-01-15 11:00:00,76.1,76.1,74.34,74.34,19290.0,75.8846,75.8846,74.1296,74.1296,19290.0
2025-01-15 11:30:00,74.22,75.24,74.07,75.12,26153.0,74.0099,75.027,73.8603,74.9074,26153.0
2025-01-15 12:00:00,75.22,75.62,75.21,75.61,11850.0,75.0071,75.406,74.9971,75.396,11850.0
2025-01-15 12:30:00,75.59,75.71,75.44,75.58,8624.0,75.376,75.4957,75.2265,75.3661,8624.0
2025-01-15 13:00:00,75.6,75.85,75.37,75.7,7421.0,75.386,75.6353,75.1567,75.4857,7421.0
2025-01-15 13:30:00,75.7,75.86,75.34,75.36,15188.0,75.4857,75.6453,75.1267,75.1467,15188.0
2025-01-15 14:00:00,75.38,75.71,75.23,75.42,32798.0,75.1666,75.4957,75.0171,75.2065,32798.0
2025-01-15 14:30:00,75.48,75.78,75.44,75.47,15896.0,75.2664,75.5655,75.2265,75.2564,15896.0
2025-01-15 15:00:00,75.5,75.56,75.1,75.36,22933.0,75.2863,75.3461,74.8874,75.1467,22933.0
2025-01-15 15:30:00,75.39,75.43,75.02,75.1,87834.0,75.1766,75.2165,74.8077,74.8874,87834.0
2025-01-16 09:30:00,74.86,75.63,73.67,73.8,36846.0,74.6481,75.4159,73.4615,73.5911,36846.0
2025-01-16 10:00:00,73.96,75.24,73.96,75.2,29135.0,73.7507,75.027,73.7507,74.9871,29135.0
2025-01-16 10:30:00,75.15,75.86,75.14,75.84,10883.0,74.9373,75.6453,74.9273,75.6253,10883.0
2025-01-16 11:00:00,75.89,76.03,75.54,75.69,30138.0,75.6752,75.8148,75.3262,75.4758,30138.0
2025-01-16 11:30:00,75.88,76.01,75.76,75.98,15878.0,75.6652,75.7949,75.5456,75.7649,15878.0
2025-01-16 12:00:00,75.98,76.17,75.86,75.98,27420.0,75.7649,75.9544,75.6453,75.7649,27420.0
2025-01-16 12:30:00,75.94,76.0,75.69,75.78,14461.0,75.725,75.7849,75.4758,75.5655,14461.0
2025-01-16 13:00:00,75.77,75.91,75.59,75.84,16994.0,75.5555,75.6951,75.376,75.6253,16994.0
2025-01-16 13:30:00,75.81,75.92,75.54,75.59,13003.0,75.5954,75.7051,75.3262,75.376,13003.0
2025-01-16 14:00:00,75.63,75.96,75.61,75.91,14328.0,75.4159,75.745,75.396,75.6951,14328.0
2025-01-16 14:30:00,75.94,76.18,75.82,76.13,41619.0,75.725,75.9644,75.6054,75.9145,41619.0
2025-01-16 15:00:00,76.13,76.31,75.73,75.85,69596.0,75.9145,76.094,75.5156,75.6353,69596.0
2025-01-16 15:30:00,75.88,76.3,75.87,76.07,117192.0,75.6652,76.084,75.6552,75.8547,117192.0
2025-01-17 09:30:00,76.93,77.17,75.78,76.2,179809.0,76.7122,76.9516,75.5655,75.9843,179809.0
2025-01-17 10:00:00,76.25,76.62,76.04,76.5,34359.0,76.0342,76.4031,75.8248,76.2835,34359.0
2025-01-17 10:30:00,76.6,76.64,76.0,76.13,28665.0,76.3832,76.4231,75.7849,75.9145,28665.0
2025-01-17 11:00:00,76.14,76.35,75.93,76.06,24699.0,75.9245,76.1339,75.7151,75.8447,24699.0
2025-01-17 11:30:00,76.08,76.37,75.95,76.21,11658.0,75.8647,76.1538,75.735,75.9943,11658.0
2025-01-17 12:00:00,76.15,76.49,76.01,76.46,30054.0,75.9345,76.2735,75.7949,76.2436,30054.0
2025-01-17 12:30:00,76.47,76.47,75.68,75.91,22948.0,76.2535,76.2535,75.4658,75.6951,22948.0
2025-01-17 13:00:00,75.88,75.89,75.66,75.73,9069.0,75.6652,75.6752,75.4458,75.5156,9069.0
2025-01-17 13:30:00,75.83,75.99,75.72,75.72,10316.0,75.6154,75.7749,75.5057,75.5057,10316.0
2025-01-17 14:00:00,75.81,76.05,75.76,76.01,3796.0,75.5954,75.8347,75.5456,75.7949,3796.0
2025-01-17 14:30:00,76.01,76.22,75.77,75.93,19306.0,75.7949,76.0043,75.5555,75.7151,19306.0
2025-01-17 15:00:00,75.94,75.96,75.69,75.84,37144.0,75.725,75.745,75.4758,75.6253,37144.0
2025-01-17 15:30:00,75.84,76.21,75.72,75.84,97716.0,75.6253,75.9943,75.5057,75.6253,97716.0
2025-01-21 09:30:00,76.49,77.49,76.4,77.17,20242.0,76.2735,77.2707,76.1837,76.9516,20242.0
2025-01-21 10:00:00,77.03,77.74,76.7,77.68,25510.0,76.812,77.52,76.4829,77.4601,25510.0
2025-01-21 10:30:00,77.79,77.97,77.15,77.42,15614.0,77.5698,77.7493,76.9316,77.2009,15614.0
2025-01-21 11:00:00,77.42,77.74,77.32,77.72,16446.0,77.2009,77.52,77.1011,77.5,16446.0
2025-01-21 11:30:00,77.72,78.08,77.71,77.78,20041.0,77.5,77.859,77.49,77.5598,20041.0
2025-01-21 12:00:00,77.78,78.05,77.75,77.94,23891.0,77.5598,77.8291,77.5299,77.7194,23891.0
2025-01-21 12:30:00,77.95,78.32,77.95,78.15,22761.0,77.7294,78.0983,77.7294,77.9288,22761.0
2025-01-21 13:00:00,78.15,78.19,77.91,78.05,13479.0,77.9288,77.9687,77.6895,77.8291,13479.0
2025-01-21 13:30:00,78.05,78.12,77.83,77.83,23656.0,77.8291,77.8989,77.6097,77.6097,23656.0
2025-01-21 14:00:00,77.87,78.4,77.83,78.18,39886.0,77.6496,78.1781,77.6097,77.9587,39886.0
2025-01-21 14:30:00,78.17,78.24,77.92,78.22,27639.0,77.9487,78.0185,77.6994,77.9986,27639.0
2025-01-21 15:00:00,78.22,78.51,78.16,78.34,34133.0,77.9986,78.2878,77.9388,78.1183,34133.0
2025-01-21 15:30:00,78.29,78.83,78.23,78.75,90632.0,78.0684,78.6069,78.0086,78.5271,90632.0
2025-01-22 09:30:00,76.94,78.8,76.94,77.97,52968.0,76.7222,78.577,76.7222,77.7493,52968.0
2025-01-22 10:00:00,77.95,78.75,77.94,78.29,26439.0,77.7294,78.5271,77.7194,78.0684,26439.0
2025-01-22 10:30:00,78.34,78.52,78.03,78.33,20585.0,78.1183,78.2977,77.8091,78.1083,20585.0
2025-01-22 11:00:00,78.4,78.75,78.0,78.05,62088.0,78.1781,78.5271,77.7792,77.8291,62088.0
2025-01-22 11:30:00,78.09,78.95,78.09,78.62,77909.0,77.869,78.7265,77.869,78.3975,77909.0
2025-01-22 12:00:00,78.52,78.94,78.5,78.72,18400.0,78.2977,78.7166,78.2778,78.4972,18400.0
2025-01-22 12:30:00,78.75,79.14,78.75,78.87,40890.0,78.5271,78.916,78.5271,78.6468,40890.0
2025-01-22 13:00:00,78.84,79.03,78.63,78.93,50465.0,78.6168,78.8063,78.4074,78.7066,50465.0
2025-01-22 13:30:00,78.95,79.0,78.39,78.49,16300.0,78.7265,78.7764,78.1681,78.2678,16300.0
2025-01-22 14:00:00,78.43,78.43,78.13,78.34,10302.0,78.208,78.208,77.9089,78.1183,10302.0
2025-01-22 14:30:00,78.28,78.55,78.27,78.38,8214.0,78.0584,78.3277,78.0485,78.1581,8214.0
2025-01-22 15:00:00,78.32,78.46,78.05,78.31,19447.0,78.0983,78.2379,77.8291,78.0883,19447.0
2025-01-22 15:30:00,78.3,78.78,78.23,78.71,110800.0,78.0784,78.557,78.0086,78.4872,110800.0
2025-01-23 09:30:00,79.13,79.13,74.45,75.08,297669.0,78.906,78.906,74.2393,74.8675,297669.0
2025-01-23 10:00:00,75.11,75.76,74.82,75.17,60503.0,74.8974,75.5456,74.6082,74.9572,60503.0
2025-01-23 10:30:00,75.05,75.9,75.0,75.55,46253.0,74.8376,75.6852,74.7877,75.3362,46253.0
2025-01-23 11:00:00,75.56,75.76,75.12,75.24,80326.0,75.3461,75.5456,74.9074,75.027,80326.0
2025-01-23 11:30:00,75.24,75.58,74.97,75.04,18598.0,75.027,75.3661,74.7578,74.8276,18598.0
2025-01-23 12:00:00,75.07,75.54,75.07,75.39,15099.0,74.8575,75.3262,74.8575,75.1766,15099.0
2025-01-23 12:30:00,75.36,75.75,75.2,75.64,31839.0,75.1467,75.5356,74.9871,75.4259,31839.0
2025-01-23 13:00:00,75.68,75.94,75.65,75.7,33061.0,75.4658,75.725,75.4359,75.4857,33061.0
2025-01-23 13:30:00,75.67,76.5,75.67,76.38,35441.0,75.4558,76.2835,75.4558,76.1638,35441.0
2025-01-23 14:00:00,76.35,76.43,76.06,76.06,14309.0,76.1339,76.2137,75.8447,75.8447,14309.0
2025-01-23 14:30:00,76.06,76.43,76.06,76.39,23024.0,75.8447,76.2137,75.8447,76.1738,23024.0
2025-01-23 15:00:00,76.43,76.73,76.33,76.72,17267.0,76.2137,76.5128,76.1139,76.5028,17267.0
2025-01-23 15:30:00,76.72,76.96,76.52,76.9,101465.0,76.5028,76.7422,76.3034,76.6823,101465.0
2025-01-24 09:30:00,76.53,77.53,76.15,77.4,34441.0,76.3134,77.3105,75.9345,77.1809,34441.0
2025-01-24 10:00:00,77.4,77.71,76.75,77.6,15963.0,77.1809,77.49,76.5328,77.3804,15963.0
2025-01-24 10:30:00,77.51,77.94,77.39,77.94,13369.0,77.2906,77.7194,77.1709,77.7194,13369.0
2025-01-24 11:00:00,77.91,77.99,77.34,77.4,6294.0,77.6895,77.7692,77.1211,77.1809,6294.0
2025-01-24 11:30:00,77.48,77.54,77.3,77.51,5742.0,77.2607,77.3205,77.0812,77.2906,5742.0
2025-01-24 12:00:00,77.51,77.86,77.41,77.41,10201.0,77.2906,77.6396,77.1909,77.1909,10201.0
2025-01-24 12:30:00,77.43,77.54,77.01,77.04,10006.0,77.2108,77.3205,76.792,76.8219,10006.0
2025-01-24 13:00:00,77.04,77.13,76.92,76.95,10807.0,76.8219,76.9117,76.7023,76.7322,10807.0
2025-01-24 13:30:00,76.95,77.28,76.87,77.12,14746.0,76.7322,77.0613,76.6524,76.9017,14746.0
2025-01-24 14:00:00,77.12,77.12,76.91,76.98,14926.0,76.9017,76.9017,76.6923,76.7621,14926.0
2025-01-24 14:30:00,77.01,77.23,76.98,76.98,10885.0,76.792,77.0114,76.7621,76.7621,10885.0
2025-01-24 15:00:00,76.93,76.99,76.73,76.84,26544.0,76.7122,76.7721,76.5128,76.6225,26544.0
2025-01-24 15:30:00,76.86,77.14,76.72,77.02,83250.0,76.6424,76.9217,76.5028,76.802,83250.0
2025-01-27 09:30:00,76.82,78.27,76.74,76.98,59744.0,76.6026,78.0485,76.5228,76.7621,59744.0
2025-01-27 10:00:00,76.98,77.61,76.45,76.57,31693.0,76.7621,77.3903,76.2336,76.3533,31693.0
2025-01-27 10:30:00,76.54,76.7,75.81,75.81,21304.0,76.3234,76.4829,75.5954,75.5954,21304.0
2025-01-27 11:00:00,75.76,76.15,75.52,76.15,27791.0,75.5456,75.9345,75.3062,75.9345,27791.0
2025-01-27 11:30:00,76.1,76.1,75.64,75.86,15523.0,75.8846,75.8846,75.4259,75.6453,15523.0
2025-01-27 12:00:00,75.77,76.54,75.76,76.47,20804.0,75.5555,76.3234,75.5456,76.2535,20804.0
2025-01-27 12:30:00,76.38,76.49,76.0,76.05,12548.0,76.1638,76.2735,75.7849,75.8347,12548.0
2025-01-27 13:00:00,76.0,76.31,75.97,76.02,20709.0,75.7849,76.094,75.755,75.8048,20709.0
2025-01-27 13:30:00,75.97,76.12,75.74,75.74,11983.0,75.755,75.9045,75.5256,75.5256,11983.0
2025-01-27 14:00:00,75.8,76.09,75.75,76.03,13089.0,75.5854,75.8746,75.5356,75.8148,13089.0
2025-01-27 14:30:00,76.03,76.34,76.02,76.34,15961.0,75.8148,76.1239,75.8048,76.1239,15961.0
2025-01-27 15:00:00,76.27,76.37,76.06,76.3,23533.0,76.0541,76.1538,75.8447,76.084,23533.0
2025-01-27 15:30:00,76.26,76.53,76.17,76.49,69107.0,76.0441,76.3134,75.9544,76.2735,69107.0
2025-01-28 09:30:00,76.76,77.47,73.56,74.92,157996.0,76.5427,77.2507,73.3518,74.7079,157996.0
2025-01-28 10:00:00,74.79,75.35,74.7,75.0,74030.0,74.5783,75.1367,74.4886,74.7877,74030.0
2025-01-28 10:30:00,75.0,75.68,74.99,75.16,63038.0,74.7877,75.4658,74.7777,74.9473,63038.0
2025-01-28 11:00:00,75.5,75.73,74.78,74.83,26730.0,75.2863,75.5156,74.5683,74.6182,26730.0
2025-01-28 11:30:00,74.78,74.83,74.51,74.67,11373.0,74.5683,74.6182,74.2991,74.4586,11373.0
2025-01-28 12:00:00,74.67,74.77,74.32,74.54,42528.0,74.4586,74.5584,74.1096,74.329,42528.0
2025-01-28 12:30:00,74.61,74.62,74.17,74.48,32684.0,74.3988,74.4088,73.9601,74.2692,32684.0
2025-01-28 13:00:00,74.43,74.81,74.2,74.57,24322.0,74.2193,74.5982,73.99,74.3589,24322.0
2025-01-28 13:30:00,74.62,74.79,74.46,74.72,15697.0,74.4088,74.5783,74.2492,74.5085,15697.0
2025-01-28 14:00:00,74.74,74.83,74.45,74.55,93246.0,74.5284,74.6182,74.2393,74.339,93246.0
2025-01-28 14:30:00,74.55,75.07,74.53,74.84,130565.0,74.339,74.8575,74.319,74.6282,130565.0
2025-01-28 15:00:00,74.82,75.43,74.76,75.43,76290.0,74.6082,75.2165,74.5484,75.2165,76290.0
2025-01-28 15:30:00,75.36,75.48,74.5,74.6,191479.0,75.1467,75.2664,74.2891,74.3888,191479.0
2025-01-29 09:30:00,74.0,74.0,71.8,72.6,57222.0,73.7905,73.7905,71.5968,72.3945,57222.0
2025-01-29 10:00:00,72.79,73.85,72.79,73.27,55007.0,72.584,73.641,72.584,73.0626,55007.0
2025-01-29 10:30:00,73.37,73.52,72.81,73.33,56796.0,73.1623,73.3119,72.6039,73.1224,56796.0
2025-01-29 11:00:00,73.4,73.4,72.75,72.86,47203.0,73.1922,73.1922,72.5441,72.6538,47203.0
2025-01-29 11:30:00,72.88,72.93,72.42,72.63,55723.0,72.6737,72.7236,72.215,72.4244,55723.0
2025-01-29 12:00:00,72.69,73.02,72.51,73.0,53653.0,72.4842,72.8133,72.3048,72.7934,53653.0
2025-01-29 12:30:00,73.03,73.03,72.7,72.7,21984.0,72.8233,72.8233,72.4942,72.4942,21984.0
2025-01-29 13:00:00,72.73,72.76,72.39,72.44,28662.0,72.5241,72.5541,72.1851,72.235,28662.0
2025-01-29 13:30:00,72.47,72.49,72.13,72.13,21496.0,72.2649,72.2848,71.9258,71.9258,21496.0
2025-01-29 14:00:00,72.1,72.18,71.23,71.4,68931.0,71.8959,71.9757,71.0284,71.1979,68931.0
2025-01-29 14:30:00,71.41,72.04,71.41,71.47,51188.0,71.2079,71.8361,71.2079,71.2677,51188.0
2025-01-29 15:00:00,71.49,71.96,71.12,71.85,55382.0,71.2876,71.7563,70.9187,71.6466,55382.0
2025-01-29 15:30:00,71.9,72.22,71.75,71.79,130748.0,71.6965,72.0156,71.5469,71.5868,130748.0
2025-01-30 09:30:00,72.65,74.73,72.65,74.39,35463.0,72.4444,74.5185,72.4444,74.1794,35463.0
2025-01-30 10:00:00,74.38,74.42,73.26,73.36,33797.0,74.1695,74.2094,73.0526,73.1524,33797.0
2025-01-30 10:30:00,73.42,73.71,73.22,73.47,13386.0,73.2122,73.5014,73.0127,73.262,13386.0
2025-01-30 11:00:00,73.42,73.96,73.41,73.94,24463.0,73.2122,73.7507,73.2022,73.7307,24463.0
2025-01-30 11:30:00,73.87,74.16,73.73,73.78,14457.0,73.6609,73.9501,73.5213,73.5712,14457.0
2025-01-30 12:00:00,73.72,73.78,73.39,73.49,30525.0,73.5113,73.5712,73.1823,73.282,30525.0
2025-01-30 12:30:00,73.52,73.55,73.27,73.49,33039.0,73.3119,73.3418,73.0626,73.282,33039.0
2025-01-30 13:00:00,73.51,73.75,73.35,73.35,20347.0,73.3019,73.5412,73.1424,73.1424,20347.0
2025-01-30 13:30:00,73.35,73.43,73.21,73.26,24056.0,73.1424,73.2222,73.0028,73.0526,24056.0
2025-01-30 14:00:00,73.31,73.44,73.07,73.11,24474.0,73.1025,73.2321,72.8632,72.9031,24474.0
2025-01-30 14:30:00,73.08,73.24,73.03,73.12,26021.0,72.8731,73.0327,72.8233,72.913,26021.0
2025-01-30 15:00:00,73.14,73.35,73.05,73.26,26440.0,72.933,73.1424,72.8432,73.0526,26440.0
2025-01-30 15:30:00,73.28,73.36,72.41,72.76,130522.0,73.0726,73.1524,72.205,72.5541,130522.0
2025-01-31 09:30:00,73.0,73.72,72.79,73.37,31194.0,72.7934,73.5113,72.584,73.1623,31194.0
2025-01-31 10:00:00,73.37,74.02,73.19,74.01,13781.0,73.1623,73.8105,72.9828,73.8005,13781.0
2025-01-31 10:30:00,74.14,74.19,73.71,73.92,15917.0,73.9301,73.98,73.5014,73.7108,15917.0
2025-01-31 11:00:00,73.94,74.04,73.8,73.89,12745.0,73.7307,73.8304,73.5911,73.6809,12745.0
2025-01-31 11:30:00,73.9,74.23,73.83,74.23,6488.0,73.6908,74.0199,73.621,74.0199,6488.0
2025-01-31 12:00:00,74.3,74.3,73.9,74.21,48925.0,74.0897,74.0897,73.6908,73.9999,48925.0
2025-01-31 12:30:00,74.22,74.25,74.09,74.09,11621.0,74.0099,74.0398,73.8803,73.8803,11621.0
2025-01-31 13:00:00,74.14,74.21,73.64,73.68,21836.0,73.9301,73.9999,73.4316,73.4714,21836.0
2025-01-31 13:30:00,73.66,73.66,73.18,73.2,62629.0,73.4515,73.4515,72.9729,72.9928,62629.0
2025-01-31 14:00:00,73.19,73.31,72.81,73.19,13577.0,72.9828,73.1025,72.6039,72.9828,13577.0
2025-01-31 14:30:00,73.31,73.36,72.98,73.23,34862.0,73.1025,73.1524,72.7734,73.0227,34862.0
2025-01-31 15:00:00,73.18,73.36,72.87,73.28,64169.0,72.9729,73.1524,72.6637,73.0726,64169.0
2025-01-31 15:30:00,73.26,73.72,73.17,73.52,130034.0,73.0526,73.5113,72.9629,73.3119,130034.0
2025-02-03 09:30:00,73.07,73.07,71.12,71.26,39086.0,72.8632,72.8632,70.9187,71.0583,39086.0
2025-02-03 10:00:00,71.13,72.14,70.88,72.12,44174.0,70.9287,71.9358,70.6794,71.9159,44174.0
2025-02-03 10:30:00,72.18,72.78,72.09,72.37,20816.0,71.9757,72.574,71.8859,72.1652,20816.0
2025-02-03 11:00:00,72.31,72.76,72.08,72.44,18491.0,72.1053,72.5541,71.876,72.235,18491.0
2025-02-03 11:30:00,72.54,72.66,72.1,72.11,18131.0,72.3347,72.4543,71.8959,71.9059,18131.0
2025-02-03 12:00:00,72.12,72.58,71.85,72.4,42717.0,71.9159,72.3746,71.6466,72.1951,42717.0
2025-02-03 12:30:00,72.38,72.57,72.08,72.48,34251.0,72.1751,72.3646,71.876,72.2748,34251.0
2025-02-03 13:00:00,72.44,72.67,72.24,72.4,19692.0,72.235,72.4643,72.0355,72.1951,19692.0
2025-02-03 13:30:00,72.43,72.78,72.32,72.71,41341.0,72.225,72.574,72.1153,72.5042,41341.0
2025-02-03 14:00:00,72.69,72.81,72.27,72.27,28038.0,72.4842,72.6039,72.0654,72.0654,28038.0
2025-02-03 14:30:00,72.31,72.86,72.31,72.64,33577.0,72.1053,72.6538,72.1053,72.4344,33577.0
2025-02-03 15:00:00,72.67,72.71,72.19,72.19,29289.0,72.4643,72.5042,71.9857,71.9857,29289.0
2025-02-03 15:30:00,72.22,72.31,71.94,72.05,149865.0,72.0156,72.1053,71.7364,71.8461,149865.0
2025-02-04 09:30:00,72.05,74.79,71.76,73.11,119743.0,71.8461,74.5783,71.5569,72.9031,119743.0
2025-02-04 10:00:00,73.23,73.75,72.91,73.09,79476.0,73.0227,73.5412,72.7036,72.8831,79476.0
2025-02-04 10:30:00,73.09,73.11,72.25,72.76,60347.0,72.8831,72.9031,72.0455,72.5541,60347.0
2025-02-04 11:00:00,72.78,73.62,72.72,73.35,54746.0,72.574,73.4116,72.5142,73.1424,54746.0
2025-02-04 11:30:00,73.32,73.63,73.21,73.21,96238.0,73.1125,73.4216,73.0028,73.0028,96238.0
2025-02-04 12:00:00,73.23,73.43,72.83,72.94,93652.0,73.0227,73.2222,72.6239,72.7335,93652.0
2025-02-04 12:30:00,72.89,73.37,72.89,73.31,70031.0,72.6837,73.1623,72.6837,73.1025,70031.0
2025-02-04 13:00:00,73.31,73.38,72.86,72.96,81569.0,73.1025,73.1723,72.6538,72.7535,81569.0
2025-02-04 13:30:00,73.04,73.13,72.83,72.9,28896.0,72.8333,72.923,72.6239,72.6937,28896.0
2025-02-04 14:00:00,72.93,73.04,72.62,72.74,50880.0,72.7236,72.8333,72.4144,72.5341,50880.0
2025-02-04 14:30:00,72.81,72.89,72.45,72.61,33705.0,72.6039,72.6837,72.2449,72.4045,33705.0
2025-02-04 15:00:00,72.53,72.63,71.79,71.94,147755.0,72.3247,72.4244,71.5868,71.7364,147755.0
2025-02-04 15:30:00,71.93,72.65,71.93,72.64,274385.0,71.7264,72.4444,71.7264,72.4344,274385.0
2025-02-05 09:30:00,79.28,79.28,75.88,77.29,409139.0,79.0556,79.0556,75.6652,77.0712,409139.0
2025-02-05 10:00:00,77.46,78.23,76.67,76.81,312823.0,77.2407,78.0086,76.453,76.5926,312823.0
2025-02-05 10:30:00,76.95,77.16,76.41,76.78,266251.0,76.7322,76.9416,76.1937,76.5627,266251.0
2025-02-05 11:00:00,76.85,76.86,75.53,76.13,113676.0,76.6325,76.6424,75.3162,75.9145,113676.0
2025-02-05 11:30:00,76.22,76.67,76.16,76.59,63148.0,76.0043,76.453,75.9444,76.3732,63148.0
2025-02-05 12:00:00,76.63,76.65,76.18,76.31,128651.0,76.4131,76.433,75.9644,76.094,128651.0
2025-02-05 12:30:00,76.31,76.71,76.21,76.22,122494.0,76.094,76.4929,75.9943,76.0043,122494.0
2025-02-05 13:00:00,76.21,76.64,75.9,76.2,69822.0,75.9943,76.4231,75.6852,75.9843,69822.0
2025-02-05 13:30:00,76.2,76.4,75.95,76.17,114151.0,75.9843,76.1837,75.735,75.9544,114151.0
2025-02-05 14:00:00,76.25,76.36,75.76,75.79,50748.0,76.0342,76.1439,75.5456,75.5755,50748.0
2025-02-05 14:30:00,75.79,76.09,75.64,76.09,64093.0,75.5755,75.8746,75.4259,75.8746,64093.0
2025-02-05 15:00:00,76.04,76.22,75.9,76.07,57541.0,75.8248,76.0043,75.6852,75.8547,57541.0
2025-02-05 15:30:00,76.07,76.43,75.2,75.24,301480.0,75.8547,76.2137,74.9871,75.027,301480.0
2025-02-06 09:30:00,77.03,77.03,73.68,73.72,78677.0,76.812,76.812,73.4714,73.5113,78677.0
2025-02-06 10:00:00,73.72,74.58,73.71,74.34,90586.0,73.5113,74.3689,73.5014,74.1296,90586.0
2025-02-06 10:30:00,74.23,74.26,73.44,73.95,34139.0,74.0199,74.0498,73.2321,73.7407,34139.0
2025-02-06 11:00:00,74.02,74.37,73.82,73.84,65083.0,73.8105,74.1595,73.611,73.631,65083.0
2025-02-06 11:30:00,73.88,74.06,73.54,73.94,589021.0,73.6709,73.8504,73.3318,73.7307,589021.0
2025-02-06 12:00:00,73.93,74.18,73.84,73.89,89333.0,73.7207,73.97,73.631,73.6809,89333.0
2025-02-06 12:30:00,73.9,75.11,73.85,75.11,79035.0,73.6908,74.8974,73.641,74.8974,79035.0
2025-02-06 13:00:00,75.1,75.33,74.78,74.78,35222.0,74.8874,75.1168,74.5683,74.5683,35222.0
2025-02-06 13:30:00,74.79,74.91,74.57,74.75,44478.0,74.5783,74.698,74.3589,74.5384,44478.0
2025-02-06 14:00:00,74.7,74.9,74.64,74.75,38750.0,74.4886,74.688,74.4287,74.5384,38750.0
2025-02-06 14:30:00,74.76,75.09,74.58,74.74,42248.0,74.5484,74.8775,74.3689,74.5284,42248.0
2025-02-06 15:00:00,74.78,74.88,74.56,74.58,73988.0,74.5683,74.668,74.349,74.3689,73988.0
2025-02-06 15:30:00,74.64,75.27,74.6,75.04,114076.0,74.4287,75.0569,74.3888,74.8276,114076.0
2025-02-07 09:30:00,75.69,75.69,74.22,75.0,50762.0,75.4758,75.4758,74.0099,74.7877,50762.0
2025-02-07 10:00:00,74.75,74.78,73.9,74.06,55796.0,74.5384,74.5683,73.6908,73.8504,55796.0
2025-02-07 10:30:00,74.0,74.06,73.07,73.31,35598.0,73.7905,73.8504,72.8632,73.1025,35598.0
2025-02-07 11:00:00,73.27,73.27,71.75,71.83,80956.0,73.0626,73.0626,71.5469,71.6267,80956.0
2025-02-07 11:30:00,71.86,72.07,71.47,71.95,22342.0,71.6566,71.866,71.2677,71.7463,22342.0
2025-02-07 12:00:00,71.92,72.37,71.79,71.8,31581.0,71.7164,72.1652,71.5868,71.5968,31581.0
2025-02-07 12:30:00,71.8,71.98,71.54,71.93,28682.0,71.5968,71.7763,71.3375,71.7264,28682.0
2025-02-07 13:00:00,71.93,72.81,71.93,72.14,40203.0,71.7264,72.6039,71.7264,71.9358,40203.0
2025-02-07 13:30:00,72.08,72.32,71.88,72.14,36579.0,71.876,72.1153,71.6765,71.9358,36579.0
2025-02-07 14:00:00,72.2,72.7,72.06,72.54,34581.0,71.9956,72.4942,71.856,72.3347,34581.0
2025-02-07 14:30:00,72.53,72.88,72.47,72.59,38529.0,72.3247,72.6737,72.2649,72.3845,38529.0
2025-02-07 15:00:00,72.65,72.75,72.5,72.59,38134.0,72.4444,72.5441,72.2948,72.3845,38134.0
2025-02-07 15:30:00,72.63,72.94,72.57,72.82,139712.0,72.4244,72.7335,72.3646,72.6139,139712.0
2025-02-10 09:30:00,71.33,72.0,67.63,68.51,309967.0,71.1281,71.7962,67.4386,68.3161,309967.0
2025-02-10 10:00:00,68.7,69.29,68.1,68.81,158186.0,68.5055,69.0939,67.9072,68.6152,158186.0
2025-02-10 10:30:00,68.81,69.26,68.53,68.81,187968.0,68.6152,69.064,68.336,68.6152,187968.0
2025-02-10 11:00:00,68.81,69.73,68.81,68.89,123347.0,68.6152,69.5326,68.6152,68.695,123347.0
2025-02-10 11:30:00,68.81,68.82,68.16,68.56,136380.0,68.6152,68.6252,67.9671,68.3659,136380.0
2025-02-10 12:00:00,68.58,69.28,68.56,68.96,144072.0,68.3859,69.0839,68.3659,68.7648,144072.0
2025-02-10 12:30:00,69.0,69.54,68.9,69.17,76862.0,68.8047,69.3432,68.705,68.9742,76862.0
2025-02-10 13:00:00,69.19,70.01,68.94,69.75,72575.0,68.9942,69.8118,68.7449,69.5526,72575.0
2025-02-10 13:30:00,69.68,69.9,69.27,69.57,99094.0,69.4828,69.7021,69.0739,69.3731,99094.0
2025-02-10 14:00:00,69.52,70.31,69.47,70.27,81711.0,69.3232,70.111,69.2734,70.0711,81711.0
2025-02-10 14:30:00,70.26,70.29,69.8,70.03,140771.0,70.0611,70.091,69.6024,69.8318,140771.0
2025-02-10 15:00:00,70.03,70.14,69.67,69.97,129425.0,69.8318,69.9415,69.4728,69.7719,129425.0
2025-02-10 15:30:00,69.95,70.14,69.77,69.9,286061.0,69.752,69.9415,69.5725,69.7021,286061.0
2025-02-11 09:30:00,69.49,70.24,68.95,69.85,127968.0,69.2933,70.0412,68.7548,69.6523,127968.0
2025-02-11 10:00:00,69.85,70.05,69.04,69.28,139260.0,69.6523,69.8517,68.8446,69.0839,139260.0
2025-02-11 10:30:00,69.28,69.57,68.74,68.9,178383.0,69.0839,69.3731,68.5454,68.705,178383.0
2025-02-11 11:00:00,68.9,68.94,68.5,68.62,84235.0,68.705,68.7449,68.3061,68.4258,84235.0
2025-02-11 11:30:00,68.66,68.78,68.42,68.47,70832.0,68.4657,68.5853,68.2263,68.2762,70832.0
2025-02-11 12:00:00,68.44,68.54,67.93,68.29,63222.0,68.2463,68.346,67.7377,68.0967,63222.0
2025-02-11 12:30:00,68.2,68.47,68.19,68.28,39541.0,68.007,68.2762,67.997,68.0867,39541.0
2025-02-11 13:00:00,68.27,68.34,68.01,68.03,76781.0,68.0768,68.1466,67.8175,67.8374,76781.0
2025-02-11 13:30:00,68.06,68.23,67.86,67.98,87167.0,67.8674,68.0369,67.6679,67.7876,87167.0
2025-02-11 14:00:00,67.96,68.33,67.96,68.03,65543.0,67.7676,68.1366,67.7676,67.8374,65543.0
2025-02-11 14:30:00,68.04,68.34,68.04,68.19,55569.0,67.8474,68.1466,67.8474,67.997,55569.0
2025-02-11 15:00:00,68.2,68.82,68.19,68.78,88411.0,68.007,68.6252,67.997,68.5853,88411.0
2025-02-11 15:30:00,68.78,68.87,68.16,68.33,204301.0,68.5853,68.6751,67.9671,68.1366,204301.0
2025-02-12 09:30:00,67.99,67.99,66.56,66.58,134201.0,67.7976,67.7976,66.3716,66.3915,134201.0
2025-02-12 10:00:00,66.58,67.19,66.34,67.08,92960.0,66.3915,66.9998,66.1522,66.8901,92960.0
2025-02-12 10:30:00,67.16,67.45,66.92,66.97,68081.0,66.9699,67.2591,66.7306,66.7804,68081.0
2025-02-12 11:00:00,66.95,67.36,66.84,67.21,57077.0,66.7605,67.1693,66.6508,67.0198,57077.0
2025-02-12 11:30:00,67.2,67.94,67.02,67.84,116254.0,67.0098,67.7477,66.8303,67.648,116254.0
2025-02-12 12:00:00,67.78,68.15,67.72,67.98,61522.0,67.5881,67.9571,67.5283,67.7876,61522.0
2025-02-12 12:30:00,67.94,68.0,67.44,67.44,41277.0,67.7477,67.8075,67.2491,67.2491,41277.0
2025-02-12 13:00:00,67.49,67.74,67.31,67.63,50374.0,67.299,67.5483,67.1195,67.4386,50374.0
2025-02-12 13:30:00,67.6,67.86,67.58,67.58,38607.0,67.4087,67.6679,67.3887,67.3887,38607.0
2025-02-12 14:00:00,67.58,67.81,67.47,67.8,71155.0,67.3887,67.6181,67.279,67.6081,71155.0
2025-02-12 14:30:00,67.81,68.19,67.74,67.75,47853.0,67.6181,67.997,67.5483,67.5582,47853.0
2025-02-12 15:00:00,67.8,67.95,67.61,67.78,90715.0,67.6081,67.7577,67.4186,67.5881,90715.0
2025-02-12 15:30:00,67.75,67.81,67.32,67.39,230578.0,67.5582,67.6181,67.1294,67.1993,230578.0
2025-02-13 09:30:00,67.87,68.38,66.39,67.31,117786.0,67.6779,68.1864,66.2021,67.1195,117786.0
2025-02-13 10:00:00,67.31,67.75,66.8,67.56,95157.0,67.1195,67.5582,66.6109,67.3688,95157.0
2025-02-13 10:30:00,67.54,67.55,66.83,66.9,93979.0,67.3488,67.3588,66.6408,66.7106,93979.0
2025-02-13 11:00:00,66.94,67.53,66.91,67.19,56213.0,66.7505,67.3389,66.7206,66.9998,56213.0
2025-02-13 11:30:00,67.16,67.28,66.97,67.06,40412.0,66.9699,67.0896,66.7804,66.8702,40412.0
2025-02-13 12:00:00,67.11,67.17,66.88,67.0,36364.0,66.92,66.9799,66.6907,66.8104,36364.0
2025-02-13 12:30:00,67.0,67.08,66.7,66.81,46341.0,66.8104,66.8901,66.5112,66.6209,46341.0
2025-02-13 13:00:00,66.81,66.82,66.44,66.48,68322.0,66.6209,66.6309,66.2519,66.2918,68322.0
2025-02-13 13:30:00,66.48,66.91,66.43,66.6,65322.0,66.2918,66.7206,66.242,66.4115,65322.0
2025-02-13 14:00:00,66.59,67.02,66.56,66.81,63049.0,66.4015,66.8303,66.3716,66.6209,63049.0
2025-02-13 14:30:00,66.78,66.94,66.56,66.76,49207.0,66.591,66.7505,66.3716,66.571,49207.0
2025-02-13 15:00:00,66.72,66.91,66.55,66.89,89338.0,66.5311,66.7206,66.3616,66.7007,89338.0
2025-02-13 15:30:00,66.88,67.02,66.67,66.75,184154.0,66.6907,66.8303,66.4813,66.5611,184154.0
2025-02-14 09:30:00,67.61,67.74,66.95,67.08,22587.0,67.5004,67.6302,66.8415,66.9713,22587.0
2025-02-14 10:00:00,67.07,67.21,66.5,66.5,27891.0,66.9613,67.1011,66.3922,66.3922,27891.0
2025-02-14 10:30:00,66.56,66.6,66.29,66.29,32733.0,66.4521,66.4921,66.1826,66.1826,32733.0
2025-02-14 11:00:00,66.29,66.36,65.99,66.03,36284.0,66.1826,66.2524,65.883,65.923,36284.0
2025-02-14 11:30:00,66.02,66.36,66.0,66.28,25944.0,65.913,66.2524,65.893,66.1726,25944.0
2025-02-14 12:00:00,66.32,66.34,66.0,66.02,29732.0,66.2125,66.2325,65.893,65.913,29732.0
2025-02-14 12:30:00,66.06,66.06,65.86,65.94,34044.0,65.9529,65.9529,65.7533,65.8331,34044.0
2025-02-14 13:00:00,65.94,66.08,65.91,65.98,43090.0,65.8331,65.9729,65.8032,65.8731,43090.0
2025-02-14 13:30:00,65.98,66.19,65.95,66.01,33137.0,65.8731,66.0827,65.8431,65.903,33137.0
2025-02-14 14:00:00,66.02,66.19,65.88,66.19,49735.0,65.913,66.0827,65.7732,66.0827,49735.0
2025-02-14 14:30:00,66.19,66.34,66.15,66.23,43086.0,66.0827,66.2325,66.0428,66.1227,43086.0
2025-02-14 15:00:00,66.25,66.26,65.96,65.96,40919.0,66.1426,66.1526,65.8531,65.8531,40919.0
2025-02-14 15:30:00,65.96,66.08,65.75,65.92,171914.0,65.8531,65.9729,65.6434,65.8132,171914.0
2025-02-18 09:30:00,66.16,66.66,65.4,65.57,46589.0,66.0528,66.552,65.294,65.4637,46589.0
2025-02-18 10:00:00,65.69,66.29,65.59,66.08,18964.0,65.5835,66.1826,65.4837,65.9729,18964.0
2025-02-18 10:30:00,66.1,66.2,65.65,65.65,19150.0,65.9929,66.0927,65.5436,65.5436,19150.0
2025-02-18 11:00:00,65.73,65.77,65.22,65.38,35134.0,65.6235,65.6634,65.1143,65.274,35134.0
2025-02-18 11:30:00,65.35,65.35,64.79,64.92,39632.0,65.2441,65.2441,64.685,64.8148,39632.0
2025-02-18 12:00:00,64.88,64.9,64.51,64.71,60631.0,64.7748,64.7948,64.4054,64.6051,60631.0
2025-02-18 12:30:00,64.75,64.75,64.46,64.5,46382.0,64.6451,64.6451,64.3555,64.3955,46382.0
2025-02-18 13:00:00,64.46,64.69,64.41,64.67,63296.0,64.3555,64.5852,64.3056,64.5652,63296.0
2025-02-18 13:30:00,64.65,64.87,64.44,64.59,56908.0,64.5452,64.7649,64.3356,64.4853,56908.0
2025-02-18 14:00:00,64.58,64.82,64.58,64.64,88967.0,64.4753,64.7149,64.4753,64.5352,88967.0
2025-02-18 14:30:00,64.67,64.96,64.6,64.84,44880.0,64.5652,64.8547,64.4953,64.7349,44880.0
2025-02-18 15:00:00,64.84,65.27,64.81,65.07,70788.0,64.7349,65.1642,64.705,64.9645,70788.0
2025-02-18 15:30:00,65.06,65.5,65.02,65.25,204009.0,64.9546,65.3938,64.9146,65.1442,204009.0
2025-02-19 09:30:00,63.51,64.7,63.51,64.62,136610.0,63.4071,64.5951,63.4071,64.5153,136610.0
2025-02-19 10:00:00,64.65,65.07,64.47,65.05,76009.0,64.5452,64.9645,64.3655,64.9446,76009.0
2025-02-19 10:30:00,65.06,65.6,65.06,65.25,109951.0,64.9546,65.4937,64.9546,65.1442,109951.0
2025-02-19 11:00:00,65.27,65.32,64.98,65.25,143770.0,65.1642,65.2141,64.8747,65.1442,143770.0
2025-02-19 11:30:00,65.25,65.48,65.21,65.48,52584.0,65.1442,65.3739,65.1043,65.3739,52584.0
2025-02-19 12:00:00,65.47,65.65,65.38,65.55,29013.0,65.3639,65.5436,65.274,65.4438,29013.0
2025-02-19 12:30:00,65.56,65.68,65.45,65.51,61586.0,65.4537,65.5735,65.3439,65.4038,61586.0
2025-02-19 13:00:00,65.51,65.55,65.27,65.48,40366.0,65.4038,65.4438,65.1642,65.3739,40366.0
2025-02-19 13:30:00,65.45,65.57,65.21,65.37,55059.0,65.3439,65.4637,65.1043,65.2641,55059.0
2025-02-19 14:00:00,65.36,65.61,65.27,65.45,68611.0,65.2541,65.5037,65.1642,65.3439,68611.0
2025-02-19 14:30:00,65.45,65.77,65.35,65.76,66506.0,65.3439,65.6634,65.2441,65.6534,66506.0
2025-02-19 15:00:00,65.74,65.84,65.58,65.69,80422.0,65.6335,65.7333,65.4737,65.5835,80422.0
2025-02-19 15:30:00,65.74,66.07,65.68,65.78,208181.0,65.6335,65.9629,65.5735,65.6734,208181.0
2025-02-20 09:30:00,66.3,67.19,66.18,66.79,99130.0,66.1925,67.0811,66.0727,66.6818,99130.0
2025-02-20 10:00:00,66.72,66.75,66.07,66.11,67777.0,66.6119,66.6418,65.9629,66.0029,67777.0
2025-02-20 10:30:00,66.14,66.5,66.13,66.29,36192.0,66.0328,66.3922,66.0228,66.1826,36192.0
2025-02-20 11:00:00,66.28,66.47,65.99,66.13,58365.0,66.1726,66.3623,65.883,66.0228,58365.0
2025-02-20 11:30:00,66.12,66.5,65.98,66.32,71697.0,66.0128,66.3922,65.8731,66.2125,71697.0
2025-02-20 12:00:00,66.3,66.36,66.05,66.07,50172.0,66.1925,66.2524,65.9429,65.9629,50172.0
2025-02-20 12:30:00,66.08,66.49,66.06,66.45,66472.0,65.9729,66.3822,65.9529,66.3423,66472.0
2025-02-20 13:00:00,66.45,66.47,65.85,66.14,109611.0,66.3423,66.3623,65.7433,66.0328,109611.0
2025-02-20 13:30:00,66.14,66.43,66.06,66.37,50374.0,66.0328,66.3223,65.9529,66.2624,50374.0
2025-02-20 14:00:00,66.37,66.41,66.0,66.05,74605.0,66.2624,66.3024,65.893,65.9429,74605.0
2025-02-20 14:30:00,66.0,66.16,66.0,66.02,65879.0,65.893,66.0528,65.893,65.913,65879.0
2025-02-20 15:00:00,66.02,66.1,65.62,65.74,55834.0,65.913,65.9929,65.5136,65.6335,55834.0
2025-02-20 15:30:00,65.75,65.89,65.39,65.46,211371.0,65.6434,65.7832,65.284,65.3539,211371.0
2025-02-21 09:30:00,66.21,66.87,65.32,65.77,80728.0,66.1027,66.7616,65.2141,65.6634,80728.0
2025-02-21 10:00:00,65.77,66.02,65.43,65.43,91321.0,65.6634,65.913,65.324,65.324,91321.0
2025-02-21 10:30:00,65.35,65.54,65.08,65.28,41550.0,65.2441,65.4338,64.9745,65.1742,41550.0
2025-02-21 11:00:00,65.28,65.44,65.08,65.38,72882.0,65.1742,65.3339,64.9745,65.274,72882.0
2025-02-21 11:30:00,65.38,65.41,64.97,65.36,60479.0,65.274,65.304,64.8647,65.2541,60479.0
2025-02-21 12:00:00,65.33,65.56,65.23,65.37,71781.0,65.2241,65.4537,65.1243,65.2641,71781.0
2025-02-21 12:30:00,65.4,65.43,64.98,65.1,75743.0,65.294,65.324,64.8747,64.9945,75743.0
2025-02-21 13:00:00,65.1,65.4,65.05,65.06,47069.0,64.9945,65.294,64.9446,64.9546,47069.0
2025-02-21 13:30:00,65.05,65.22,64.85,64.89,72526.0,64.9446,65.1143,64.7449,64.7848,72526.0
2025-02-21 14:00:00,64.89,65.22,64.82,65.02,89730.0,64.7848,65.1143,64.7149,64.9146,89730.0
2025-02-21 14:30:00,65.02,65.15,64.78,64.78,107740.0,64.9146,65.0444,64.675,64.675,107740.0
2025-02-21 15:00:00,64.71,65.03,64.58,64.97,86962.0,64.6051,64.9246,64.4753,64.8647,86962.0
2025-02-21 15:30:00,64.98,65.1,64.67,64.94,254329.0,64.8747,64.9945,64.5652,64.8347,254329.0
2025-02-24 09:30:00,64.83,64.97,64.38,64.73,33410.0,64.7249,64.8647,64.2757,64.6251,33410.0
2025-02-24 10:00:00,64.76,65.56,64.7,65.4,34885.0,64.655,65.4537,64.5951,65.294,34885.0
2025-02-24 10:30:00,65.39,65.78,65.13,65.6,37399.0,65.284,65.6734,65.0244,65.4937,37399.0
2025-02-24 11:00:00,65.59,65.9,65.5,65.86,32240.0,65.4837,65.7932,65.3938,65.7533,32240.0
2025-02-24 11:30:00,65.85,66.02,65.77,65.86,78639.0,65.7433,65.913,65.6634,65.7533,78639.0
2025-02-24 12:00:00,65.86,66.0,65.83,65.98,27872.0,65.7533,65.893,65.7233,65.8731,27872.0
2025-02-24 12:30:00,65.98,66.18,65.89,66.0,18608.0,65.8731,66.0727,65.7832,65.893,18608.0
2025-02-24 13:00:00,65.96,66.03,65.67,65.83,23227.0,65.8531,65.923,65.5636,65.7233,23227.0
2025-02-24 13:30:00,65.82,65.87,65.59,65.75,46714.0,65.7133,65.7632,65.4837,65.6434,46714.0
2025-02-24 14:00:00,65.79,65.88,65.66,65.67,27617.0,65.6834,65.7732,65.5536,65.5636,27617.0
2025-02-24 14:30:00,65.65,65.8,65.62,65.74,36446.0,65.5436,65.6934,65.5136,65.6335,36446.0
2025-02-24 15:00:00,65.75,65.91,65.65,65.72,45813.0,65.6434,65.8032,65.5436,65.6135,45813.0
2025-02-24 15:30:00,65.73,65.86,65.29,65.58,142031.0,65.6235,65.7533,65.1842,65.4737,142031.0
2025-02-25 09:30:00,66.02,66.47,64.6,64.61,42045.0,65.913,66.3623,64.4953,64.5053,42045.0
2025-02-25 10:00:00,64.51,64.86,64.36,64.72,45129.0,64.4054,64.7549,64.2557,64.6151,45129.0
2025-02-25 10:30:00,64.71,64.79,64.43,64.64,31803.0,64.6051,64.685,64.3256,64.5352,31803.0
2025-02-25 11:00:00,64.64,64.69,64.26,64.34,43419.0,64.5352,64.5852,64.1559,64.2357,43419.0
2025-02-25 11:30:00,64.33,64.43,64.09,64.38,30327.0,64.2257,64.3256,63.9861,64.2757,30327.0
2025-02-25 12:00:00,64.39,64.62,63.97,64.13,128692.0,64.2856,64.5153,63.8663,64.0261,128692.0
2025-02-25 12:30:00,64.17,64.41,63.91,63.91,89343.0,64.066,64.3056,63.8064,63.8064,89343.0
2025-02-25 13:00:00,63.96,64.01,63.37,63.48,134188.0,63.8563,63.9063,63.2673,63.3771,134188.0
2025-02-25 13:30:00,63.48,63.81,63.28,63.7,87345.0,63.3771,63.7066,63.1774,63.5968,87345.0
2025-02-25 14:00:00,63.7,63.7,63.24,63.32,52699.0,63.5968,63.5968,63.1375,63.2174,52699.0
2025-02-25 14:30:00,63.29,63.76,63.29,63.68,78635.0,63.1874,63.6567,63.1874,63.5768,78635.0
2025-02-25 15:00:00,63.69,64.11,63.51,64.02,79318.0,63.5868,64.0061,63.4071,63.9162,79318.0
2025-02-25 15:30:00,63.99,64.28,63.85,64.2,145588.0,63.8863,64.1758,63.7465,64.0959,145588.0
2025-02-26 09:30:00,64.56,64.94,63.72,64.54,31744.0,64.4554,64.8347,63.6167,64.4354,31744.0
2025-02-26 10:00:00,64.64,64.89,64.53,64.64,32653.0,64.5352,64.7848,64.4254,64.5352,32653.0
2025-02-26 10:30:00,64.72,64.89,64.54,64.88,29230.0,64.6151,64.7848,64.4354,64.7748,29230.0
2025-02-26 11:00:00,64.88,65.3,64.88,65.02,50074.0,64.7748,65.1942,64.7748,64.9146,50074.0
2025-02-26 11:30:00,65.05,65.17,64.6,64.64,19783.0,64.9446,65.0644,64.4953,64.5352,19783.0
2025-02-26 12:00:00,64.63,64.79,64.61,64.73,11564.0,64.5253,64.685,64.5053,64.6251,11564.0
2025-02-26 12:30:00,64.75,64.8,64.39,64.4,19261.0,64.6451,64.695,64.2856,64.2956,19261.0
2025-02-26 13:00:00,64.42,64.56,64.2,64.33,53576.0,64.3156,64.4554,64.0959,64.2257,53576.0
2025-02-26 13:30:00,64.31,64.39,63.99,64.0,29859.0,64.2058,64.2856,63.8863,63.8963,29859.0
2025-02-26 14:00:00,64.01,64.19,63.96,64.0,37622.0,63.9063,64.086,63.8563,63.8963,37622.0
2025-02-26 14:30:00,64.0,64.11,63.94,64.0,49940.0,63.8963,64.0061,63.8364,63.8963,49940.0
2025-02-26 15:00:00,64.04,64.22,63.97,64.14,52044.0,63.9362,64.1159,63.8663,64.036,52044.0
2025-02-26 15:30:00,64.13,64.34,64.0,64.14,111179.0,64.0261,64.2357,63.8963,64.036,111179.0
2025-02-27 09:30:00,63.73,64.42,61.29,62.99,94724.0,63.6267,64.3156,61.1907,62.8879,94724.0
2025-02-27 10:00:00,62.96,63.26,62.28,62.73,103446.0,62.858,63.1575,62.1791,62.6283,103446.0
2025-02-27 10:30:00,62.79,62.88,61.97,62.13,83169.0,62.6882,62.7781,61.8696,62.0293,83169.0
2025-02-27 11:00:00,62.18,62.67,62.02,62.56,121702.0,62.0792,62.5684,61.9195,62.4586,121702.0
2025-02-27 11:30:00,62.61,62.72,62.38,62.46,30321.0,62.5085,62.6183,62.2789,62.3588,30321.0
2025-02-27 12:00:00,62.42,62.61,62.06,62.41,62904.0,62.3188,62.5085,61.9594,62.3088,62904.0
2025-02-27 12:30:00,62.45,62.57,62.23,62.49,29515.0,62.3488,62.4686,62.1291,62.3887,29515.0
2025-02-27 13:00:00,62.49,62.53,62.2,62.21,35936.0,62.3887,62.4287,62.0992,62.1092,35936.0
2025-02-27 13:30:00,62.23,62.32,62.0,62.04,47280.0,62.1291,62.219,61.8995,61.9394,47280.0
2025-02-27 14:00:00,62.04,62.2,61.82,61.82,37439.0,61.9394,62.0992,61.7198,61.7198,37439.0
2025-02-27 14:30:00,61.81,61.96,61.72,61.82,176481.0,61.7098,61.8596,61.62,61.7198,176481.0
2025-02-27 15:00:00,61.83,61.83,61.3,61.3,160899.0,61.7298,61.7298,61.2006,61.2006,160899.0
2025-02-27 15:30:00,61.33,61.51,61.06,61.21,249862.0,61.2306,61.4103,60.961,61.1108,249862.0
2025-02-28 09:30:00,61.06,61.87,60.94,61.7,42191.0,60.961,61.7697,60.8412,61.6,42191.0
2025-02-28 10:00:00,61.71,61.88,61.42,61.76,52466.0,61.61,61.7797,61.3205,61.6599,52466.0
2025-02-28 10:30:00,61.81,61.88,61.54,61.69,39452.0,61.7098,61.7797,61.4403,61.59,39452.0
2025-02-28 11:00:00,61.65,61.74,61.4,61.51,97419.0,61.5501,61.6399,61.3005,61.4103,97419.0
2025-02-28 11:30:00,61.47,61.97,61.47,61.9,52285.0,61.3704,61.8696,61.3704,61.7997,52285.0
2025-02-28 12:00:00,61.9,61.9,61.46,61.52,47403.0,61.7997,61.7997,61.3604,61.4203,47403.0
2025-02-28 12:30:00,61.52,61.61,61.33,61.34,57017.0,61.4203,61.5101,61.2306,61.2406,57017.0
2025-02-28 13:00:00,61.32,61.51,61.02,61.08,61657.0,61.2206,61.4103,60.9211,60.981,61657.0
2025-02-28 13:30:00,61.08,61.31,60.99,61.02,91428.0,60.981,61.2106,60.8912,60.9211,91428.0
2025-02-28 14:00:00,61.02,61.22,61.02,61.17,45558.0,60.9211,61.1208,60.9211,61.0709,45558.0
2025-02-28 14:30:00,61.15,61.38,61.15,61.34,58798.0,61.0509,61.2805,61.0509,61.2406,58798.0
2025-02-28 15:00:00,61.35,61.74,61.2,61.64,132519.0,61.2506,61.6399,61.1008,61.5401,132519.0
2025-02-28 15:30:00,61.62,61.79,61.24,61.78,276469.0,61.5201,61.6899,61.1407,61.6799,276469.0
2025-03-03 09:30:00,61.79,62.25,60.39,61.33,63894.0,61.6899,62.1491,60.2921,61.2306,63894.0
2025-03-03 10:00:00,61.32,61.97,61.24,61.91,86807.0,61.2206,61.8696,61.1407,61.8097,86807.0
2025-03-03 10:30:00,61.87,61.95,61.56,61.65,39597.0,61.7697,61.8496,61.4602,61.5501,39597.0
2025-03-03 11:00:00,61.68,62.12,61.68,61.97,70594.0,61.58,62.0193,61.58,61.8696,70594.0
2025-03-03 11:30:00,61.97,62.17,61.75,61.84,69256.0,61.8696,62.0692,61.6499,61.7398,69256.0
2025-03-03 12:00:00,61.83,62.13,61.74,61.93,60727.0,61.7298,62.0293,61.6399,61.8296,60727.0
2025-03-03 12:30:00,61.97,62.02,61.72,61.77,29732.0,61.8696,61.9195,61.62,61.6699,29732.0
2025-03-03 13:00:00,61.76,61.78,61.5,61.54,48757.0,61.6599,61.6799,61.4003,61.4403,48757.0
2025-03-03 13:30:00,61.53,61.58,61.23,61.28,56110.0,61.4303,61.4802,61.1308,61.1807,56110.0
2025-03-03 14:00:00,61.25,61.38,61.17,61.21,38374.0,61.1507,61.2805,61.0709,61.1108,38374.0
2025-03-03 14:30:00,61.21,61.45,61.05,61.05,63191.0,61.1108,61.3504,60.9511,60.9511,63191.0
2025-03-03 15:00:00,61.01,61.1,60.74,60.88,123314.0,60.9111,61.001,60.6416,60.7813,123314.0
2025-03-03 15:30:00,60.88,61.3,60.85,61.19,242868.0,60.7813,61.2006,60.7514,61.0908,242868.0
2025-03-04 09:30:00,60.7,61.0,59.08,59.42,112014.0,60.6016,60.9011,58.9842,59.3237,112014.0
2025-03-04 10:00:00,59.37,59.92,59.27,59.76,111317.0,59.2738,59.8229,59.1739,59.6631,111317.0
2025-03-04 10:30:00,59.76,59.8,59.17,59.26,70150.0,59.6631,59.7031,59.0741,59.164,70150.0
2025-03-04 11:00:00,59.28,59.32,58.98,59.29,104348.0,59.1839,59.2239,58.8844,59.1939,104348.0
2025-03-04 11:30:00,59.31,59.45,59.05,59.41,82057.0,59.2139,59.3536,58.9543,59.3137,82057.0
2025-03-04 12:00:00,59.41,59.87,59.23,59.87,40494.0,59.3137,59.773,59.134,59.773,40494.0
2025-03-04 12:30:00,59.84,60.14,59.75,59.77,29106.0,59.743,60.0425,59.6532,59.6731,29106.0
2025-03-04 13:00:00,59.8,60.16,59.75,59.93,50582.0,59.7031,60.0625,59.6532,59.8329,50582.0
2025-03-04 13:30:00,59.93,60.38,59.88,60.24,69821.0,59.8329,60.2821,59.7829,60.1424,69821.0
2025-03-04 14:00:00,60.28,60.45,60.07,60.15,96741.0,60.1823,60.352,59.9726,60.0525,96741.0
2025-03-04 14:30:00,60.16,60.61,60.01,60.61,103678.0,60.0625,60.5118,59.9127,60.5118,103678.0
2025-03-04 15:00:00,60.61,60.85,60.41,60.69,79473.0,60.5118,60.7514,60.3121,60.5916,79473.0
2025-03-04 15:30:00,60.69,60.69,59.84,60.12,272457.0,60.5916,60.5916,59.743,60.0226,272457.0
2025-03-05 09:30:00,60.46,61.47,59.98,60.99,47165.0,60.362,61.3704,59.8828,60.8912,47165.0
2025-03-05 10:00:00,61.05,61.97,60.99,61.83,60156.0,60.9511,61.8696,60.8912,61.7298,60156.0
2025-03-05 10:30:00,61.8,62.09,61.6,61.63,46287.0,61.6998,61.9894,61.5002,61.5301,46287.0
2025-03-05 11:00:00,61.6,61.8,61.4,61.77,46025.0,61.5002,61.6998,61.3005,61.6699,46025.0
2025-03-05 11:30:00,61.75,61.77,61.24,61.57,59952.0,61.6499,61.6699,61.1407,61.4702,59952.0
2025-03-05 12:00:00,61.6,61.79,61.51,61.69,42929.0,61.5002,61.6899,61.4103,61.59,42929.0
2025-03-05 12:30:00,61.71,61.71,61.45,61.53,26087.0,61.61,61.61,61.3504,61.4303,26087.0
2025-03-05 13:00:00,61.54,61.63,61.22,61.46,66844.0,61.4403,61.5301,61.1208,61.3604,66844.0
2025-03-05 13:30:00,61.45,61.49,61.22,61.48,39248.0,61.3504,61.3903,61.1208,61.3804,39248.0
2025-03-05 14:00:00,61.48,62.03,61.46,61.88,39078.0,61.3804,61.9295,61.3604,61.7797,39078.0
2025-03-05 14:30:00,61.87,62.03,61.75,62.0,38677.0,61.7697,61.9295,61.6499,61.8995,38677.0
2025-03-05 15:00:00,62.0,62.48,61.77,62.41,125025.0,61.8995,62.3787,61.6699,62.3088,125025.0
2025-03-05 15:30:00,62.39,62.58,62.06,62.18,378482.0,62.2889,62.4786,61.9594,62.0792,378482.0
2025-03-06 09:30:00,61.66,64.9,61.66,62.99,201606.0,61.5601,64.7948,61.5601,62.8879,201606.0
2025-03-06 10:00:00,63.04,63.64,62.5,63.19,222253.0,62.9378,63.5369,62.3987,63.0876,222253.0
2025-03-06 10:30:00,63.19,63.57,62.75,63.48,201987.0,63.0876,63.467,62.6483,63.3771,201987.0
2025-03-06 11:00:00,63.51,63.93,63.23,63.41,175456.0,63.4071,63.8264,63.1275,63.3072,175456.0
2025-03-06 11:30:00,63.4,63.5,63.11,63.14,49069.0,63.2972,63.3971,63.0077,63.0377,49069.0
2025-03-06 12:00:00,63.15,63.43,62.93,63.07,62451.0,63.0476,63.3272,62.828,62.9678,62451.0
2025-03-06 12:30:00,63.1,63.31,62.9,63.21,60635.0,62.9977,63.2074,62.7981,63.1076,60635.0
2025-03-06 13:00:00,63.21,63.48,62.99,63.33,64280.0,63.1076,63.3771,62.8879,63.2274,64280.0
2025-03-06 13:30:00,63.3,63.33,62.77,63.07,73352.0,63.1974,63.2274,62.6683,62.9678,73352.0
2025-03-06 14:00:00,63.07,63.12,62.93,63.01,49262.0,62.9678,63.0177,62.828,62.9079,49262.0
2025-03-06 14:30:00,63.01,64.25,62.98,63.35,101734.0,62.9079,64.1459,62.8779,63.2473,101734.0
2025-03-06 15:00:00,63.35,63.6,63.15,63.4,70296.0,63.2473,63.4969,63.0476,63.2972,70296.0
2025-03-06 15:30:00,63.44,63.79,63.24,63.37,218864.0,63.3372,63.6866,63.1375,63.2673,218864.0
2025-03-07 09:30:00,63.01,63.33,62.45,63.05,77960.0,62.9079,63.2274,62.3488,62.9478,77960.0
2025-03-07 10:00:00,63.0,63.18,62.37,62.53,85024.0,62.8979,63.0776,62.2689,62.4287,85024.0
2025-03-07 10:30:00,62.48,62.68,62.15,62.37,71968.0,62.3787,62.5784,62.0493,62.2689,71968.0
2025-03-07 11:00:00,62.34,62.62,62.25,62.25,34681.0,62.239,62.5185,62.1491,62.1491,34681.0
2025-03-07 11:30:00,62.28,62.45,62.06,62.29,37894.0,62.1791,62.3488,61.9594,62.189,37894.0
2025-03-07 12:00:00,62.35,62.61,62.25,62.49,37863.0,62.2489,62.5085,62.1491,62.3887,37863.0
2025-03-07 12:30:00,62.52,63.33,62.52,63.1,25005.0,62.4187,63.2274,62.4187,62.9977,25005.0
2025-03-07 13:00:00,63.15,63.67,63.05,63.38,37555.0,63.0476,63.5668,62.9478,63.2773,37555.0
2025-03-07 13:30:00,63.37,63.71,63.21,63.71,38119.0,63.2673,63.6067,63.1076,63.6067,38119.0
2025-03-07 14:00:00,63.73,64.03,63.73,63.91,137768.0,63.6267,63.9262,63.6267,63.8064,137768.0
2025-03-07 14:30:00,63.91,64.28,63.89,64.19,76943.0,63.8064,64.1758,63.7865,64.086,76943.0
2025-03-07 15:00:00,64.18,64.48,64.13,64.33,107274.0,64.076,64.3755,64.0261,64.2257,107274.0
2025-03-07 15:30:00,64.31,64.65,64.01,64.36,364626.0,64.2058,64.5452,63.9063,64.2557,364626.0
2025-03-10 09:30:00,63.71,64.45,63.14,63.41,123937.0,63.6067,64.3455,63.0377,63.3072,123937.0
2025-03-10 10:00:00,63.54,64.8,63.5,64.69,177006.0,63.437,64.695,63.3971,64.5852,177006.0
2025-03-10 10:30:00,64.57,64.63,63.22,63.82,80583.0,64.4653,64.5253,63.1175,63.7166,80583.0
2025-03-10 11:00:00,63.82,63.94,63.35,63.42,55374.0,63.7166,63.8364,63.2473,63.3172,55374.0
2025-03-10 11:30:00,63.39,64.03,63.35,63.74,70146.0,63.2873,63.9262,63.2473,63.6367,70146.0
2025-03-10 12:00:00,63.74,63.94,63.38,63.7,65981.0,63.6367,63.8364,63.2773,63.5968,65981.0
2025-03-10 12:30:00,63.7,63.82,63.25,63.28,91562.0,63.5968,63.7166,63.1475,63.1774,91562.0
2025-03-10 13:00:00,63.26,63.3,62.9,63.29,134915.0,63.1575,63.1974,62.7981,63.1874,134915.0
2025-03-10 13:30:00,63.26,63.27,63.01,63.1,66234.0,63.1575,63.1675,62.9079,62.9977,66234.0
2025-03-10 14:00:00,63.1,63.21,62.64,62.89,160266.0,62.9977,63.1076,62.5385,62.7881,160266.0
2025-03-10 14:30:00,62.96,63.02,62.65,62.69,84411.0,62.858,62.9179,62.5485,62.5884,84411.0
2025-03-10 15:00:00,62.68,63.27,62.4,63.07,59871.0,62.5784,63.1675,62.2989,62.9678,59871.0
2025-03-10 15:30:00,63.05,63.27,62.83,62.9,274828.0,62.9478,63.1675,62.7282,62.7981,274828.0
2025-03-11 09:30:00,63.36,63.85,62.04,62.28,89038.0,63.2573,63.7465,61.9394,62.1791,89038.0
2025-03-11 10:00:00,62.28,62.48,61.59,61.73,76626.0,62.1791,62.3787,61.4902,61.63,76626.0
2025-03-11 10:30:00,61.73,61.89,61.35,61.51,49467.0,61.63,61.7897,61.2506,61.4103,49467.0
2025-03-11 11:00:00,61.47,61.75,61.13,61.13,95678.0,61.3704,61.6499,61.0309,61.0309,95678.0
2025-03-11 11:30:00,61.13,61.31,58.92,59.2,301850.0,61.0309,61.2106,58.8245,59.1041,301850.0
2025-03-11 12:00:00,59.15,59.4,58.46,58.83,170191.0,59.0541,59.3037,58.3653,58.7347,170191.0
2025-03-11 12:30:00,58.82,59.07,58.61,58.78,80475.0,58.7247,58.9743,58.515,58.6847,80475.0
2025-03-11 13:00:00,58.76,58.77,58.43,58.54,120555.0,58.6648,58.6747,58.3353,58.4451,120555.0
2025-03-11 13:30:00,58.53,58.72,58.2,58.65,105636.0,58.4351,58.6248,58.1057,58.5549,105636.0
2025-03-11 14:00:00,58.72,59.43,58.72,59.4,73193.0,58.6248,59.3337,58.6248,59.3037,73193.0
2025-03-11 14:30:00,59.44,59.72,59.07,59.49,113547.0,59.3437,59.6232,58.9743,59.3936,113547.0
2025-03-11 15:00:00,59.48,59.6,59.0,59.0,123776.0,59.3836,59.5034,58.9044,58.9044,123776.0
2025-03-11 15:30:00,59.02,59.19,58.42,58.46,443815.0,58.9243,59.0941,58.3253,58.3653,443815.0
2025-03-12 09:30:00,58.67,59.07,56.6,56.94,344787.0,58.5749,58.9743,56.5083,56.8477,344787.0
2025-03-12 10:00:00,56.98,59.35,56.9,59.3,456388.0,56.8876,59.2538,56.8078,59.2039,456388.0
2025-03-12 10:30:00,59.28,59.89,58.53,58.65,321461.0,59.1839,59.7929,58.4351,58.5549,321461.0
2025-03-12 11:00:00,58.68,59.24,58.66,59.17,83217.0,58.5849,59.144,58.5649,59.0741,83217.0
2025-03-12 11:30:00,59.08,59.41,58.74,58.99,52065.0,58.9842,59.3137,58.6448,58.8944,52065.0
2025-03-12 12:00:00,58.94,59.17,58.8,59.12,63495.0,58.8445,59.0741,58.7047,59.0242,63495.0
2025-03-12 12:30:00,59.18,59.95,59.18,59.7,151872.0,59.0841,59.8528,59.0841,59.6032,151872.0
2025-03-12 13:00:00,59.7,60.19,59.58,60.17,106724.0,59.6032,60.0924,59.4834,60.0725,106724.0
2025-03-12 13:30:00,60.16,60.3,59.57,59.59,78283.0,60.0625,60.2023,59.4735,59.4934,78283.0
2025-03-12 14:00:00,59.59,59.82,59.38,59.56,75588.0,59.4934,59.723,59.2838,59.4635,75588.0
2025-03-12 14:30:00,59.58,59.93,59.58,59.76,60993.0,59.4834,59.8329,59.4834,59.6631,60993.0
2025-03-12 15:00:00,59.75,60.1,59.62,59.98,118574.0,59.6532,60.0026,59.5234,59.8828,118574.0
2025-03-12 15:30:00,60.02,60.3,59.85,60.24,411231.0,59.9227,60.2023,59.753,60.1424,411231.0
2025-03-13 09:30:00,59.92,61.41,59.39,60.89,125874.0,59.8229,61.3105,59.2937,60.7913,125874.0
2025-03-13 10:00:00,60.8,61.68,60.6,61.01,140798.0,60.7015,61.58,60.5018,60.9111,140798.0
2025-03-13 10:30:00,61.05,61.59,61.02,61.54,189288.0,60.9511,61.4902,60.9211,61.4403,189288.0
2025-03-13 11:00:00,61.56,61.58,61.12,61.2,108008.0,61.4602,61.4802,61.0209,61.1008,108008.0
2025-03-13 11:30:00,61.15,61.23,60.63,60.71,60765.0,61.0509,61.1308,60.5317,60.6116,60765.0
2025-03-13 12:00:00,60.68,60.86,60.55,60.65,109568.0,60.5817,60.7614,60.4519,60.5517,109568.0
2025-03-13 12:30:00,60.65,60.95,60.43,60.57,51349.0,60.5517,60.8512,60.3321,60.4718,51349.0
2025-03-13 13:00:00,60.57,60.57,59.79,59.9,114427.0,60.4718,60.4718,59.6931,59.8029,114427.0
2025-03-13 13:30:00,59.9,59.91,59.2,59.23,84247.0,59.8029,59.8129,59.1041,59.134,84247.0
2025-03-13 14:00:00,59.32,59.88,59.32,59.69,72915.0,59.2239,59.7829,59.2239,59.5933,72915.0
2025-03-13 14:30:00,59.69,60.08,59.59,59.9,108613.0,59.5933,59.9826,59.4934,59.8029,108613.0
2025-03-13 15:00:00,59.94,60.32,59.93,60.03,167079.0,59.8429,60.2222,59.8329,59.9327,167079.0
2025-03-13 15:30:00,60.01,60.03,59.65,59.9,292644.0,59.9127,59.9327,59.5533,59.8029,292644.0
2025-03-14 09:30:00,60.54,62.02,60.16,61.18,135361.0,60.4419,61.9195,60.0625,61.0808,135361.0
2025-03-14 10:00:00,61.11,61.5,60.45,60.47,107247.0,61.011,61.4003,60.352,60.372,107247.0
2025-03-14 10:30:00,60.48,60.67,60.32,60.52,62659.0,60.382,60.5717,60.2222,60.4219,62659.0
2025-03-14 11:00:00,60.55,60.94,60.52,60.7,63629.0,60.4519,60.8412,60.4219,60.6016,63629.0
2025-03-14 11:30:00,60.71,60.95,60.7,60.74,47483.0,60.6116,60.8512,60.6016,60.6416,47483.0
2025-03-14 12:00:00,60.77,60.81,60.57,60.68,170935.0,60.6715,60.7114,60.4718,60.5817,170935.0
2025-03-14 12:30:00,60.69,61.38,60.65,61.33,79114.0,60.5916,61.2805,60.5517,61.2306,79114.0
2025-03-14 13:00:00,61.35,61.46,61.2,61.26,104612.0,61.2506,61.3604,61.1008,61.1607,104612.0
2025-03-14 13:30:00,61.25,61.38,61.22,61.25,71432.0,61.1507,61.2805,61.1208,61.1507,71432.0
2025-03-14 14:00:00,61.24,61.57,61.21,61.52,57926.0,61.1407,61.4702,61.1108,61.4203,57926.0
2025-03-14 14:30:00,61.54,61.8,61.47,61.79,62584.0,61.4403,61.6998,61.3704,61.6899,62584.0
2025-03-14 15:00:00,61.8,62.02,61.75,61.91,76405.0,61.6998,61.9195,61.6499,61.8097,76405.0
2025-03-14 15:30:00,61.93,62.41,61.77,62.14,353207.0,61.8296,62.3088,61.6699,62.0393,353207.0
2025-03-17 09:30:00,62.3,63.77,61.83,62.66,50729.0,62.199,63.6666,61.7298,62.5584,50729.0
2025-03-17 10:00:00,62.68,63.09,62.44,62.84,53426.0,62.5784,62.9877,62.3388,62.7382,53426.0
2025-03-17 10:30:00,62.87,63.15,62.68,62.84,30689.0,62.7681,63.0476,62.5784,62.7382,30689.0
2025-03-17 11:00:00,62.87,63.19,62.87,63.1,85298.0,62.7681,63.0876,62.7681,62.9977,85298.0
2025-03-17 11:30:00,63.15,63.21,62.66,62.66,48504.0,63.0476,63.1076,62.5584,62.5584,48504.0
2025-03-17 12:00:00,62.71,62.84,62.52,62.56,48392.0,62.6084,62.7382,62.4187,62.4586,48392.0
2025-03-17 12:30:00,62.55,62.68,62.49,62.58,27467.0,62.4486,62.5784,62.3887,62.4786,27467.0
2025-03-17 13:00:00,62.54,62.81,62.47,62.77,32406.0,62.4386,62.7082,62.3688,62.6683,32406.0
2025-03-17 13:30:00,62.77,63.02,62.74,63.02,24899.0,62.6683,62.9179,62.6383,62.9179,24899.0
2025-03-17 14:00:00,63.01,63.31,62.89,63.07,50687.0,62.9079,63.2074,62.7881,62.9678,50687.0
2025-03-17 14:30:00,63.06,63.11,62.89,62.91,72082.0,62.9578,63.0077,62.7881,62.808,72082.0
2025-03-17 15:00:00,62.88,62.91,62.63,62.83,92304.0,62.7781,62.808,62.5285,62.7282,92304.0
2025-03-17 15:30:00,62.8,63.19,62.54,62.61,238008.0,62.6982,63.0876,62.4386,62.5085,238008.0
2025-03-18 09:30:00,62.81,62.81,61.11,61.67,61367.0,62.7082,62.7082,61.011,61.57,61367.0
2025-03-18 10:00:00,61.72,62.15,61.72,62.07,18733.0,61.62,62.0493,61.62,61.9694,18733.0
2025-03-18 10:30:00,62.05,62.12,61.79,61.88,30205.0,61.9494,62.0193,61.6899,61.7797,30205.0
2025-03-18 11:00:00,61.88,61.9,61.51,61.69,30068.0,61.7797,61.7997,61.4103,61.59,30068.0
2025-03-18 11:30:00,61.67,61.72,61.47,61.49,25815.0,61.57,61.62,61.3704,61.3903,25815.0
2025-03-18 12:00:00,61.48,61.77,61.48,61.77,30262.0,61.3804,61.6699,61.3804,61.6699,30262.0
2025-03-18 12:30:00,61.75,61.8,61.61,61.78,23176.0,61.6499,61.6998,61.5101,61.6799,23176.0
2025-03-18 13:00:00,61.78,61.8,61.59,61.69,24492.0,61.6799,61.6998,61.4902,61.59,24492.0
2025-03-18 13:30:00,61.74,61.98,61.74,61.83,20254.0,61.6399,61.8795,61.6399,61.7298,20254.0
2025-03-18 14:00:00,61.88,61.96,61.74,61.83,28972.0,61.7797,61.8596,61.6399,61.7298,28972.0
2025-03-18 14:30:00,61.83,61.92,61.72,61.75,24876.0,61.7298,61.8196,61.62,61.6499,24876.0
2025-03-18 15:00:00,61.74,62.46,61.71,62.44,82479.0,61.6399,62.3588,61.61,62.3388,82479.0
2025-03-18 15:30:00,62.44,62.87,62.3,62.84,166805.0,62.3388,62.7681,62.199,62.7382,166805.0
2025-03-19 09:30:00,62.52,63.01,62.06,62.28,32725.0,62.4187,62.9079,61.9594,62.1791,32725.0
2025-03-19 10:00:00,62.28,62.81,62.04,62.58,19922.0,62.1791,62.7082,61.9394,62.4786,19922.0
2025-03-19 10:30:00,62.58,62.65,62.2,62.4,89278.0,62.4786,62.5485,62.0992,62.2989,89278.0
2025-03-19 11:00:00,62.42,62.43,62.18,62.28,66477.0,62.3188,62.3288,62.0792,62.1791,66477.0
2025-03-19 11:30:00,62.27,62.57,62.27,62.45,18248.0,62.1691,62.4686,62.1691,62.3488,18248.0
2025-03-19 12:00:00,62.45,62.57,62.25,62.3,47742.0,62.3488,62.4686,62.1491,62.199,47742.0
2025-03-19 12:30:00,62.3,62.34,62.23,62.27,16629.0,62.199,62.239,62.1291,62.1691,16629.0
2025-03-19 13:00:00,62.25,62.28,61.59,61.75,41933.0,62.1491,62.1791,61.4902,61.6499,41933.0
2025-03-19 13:30:00,61.68,61.76,60.99,61.03,37921.0,61.58,61.6599,60.8912,60.9311,37921.0
2025-03-19 14:00:00,60.99,61.51,60.83,61.33,45881.0,60.8912,61.4103,60.7314,61.2306,45881.0
2025-03-19 14:30:00,61.33,61.72,61.32,61.41,62080.0,61.2306,61.62,61.2206,61.3105,62080.0
2025-03-19 15:00:00,61.48,61.53,61.05,61.13,76309.0,61.3804,61.4303,60.9511,61.0309,76309.0
2025-03-19 15:30:00,61.13,61.56,60.84,60.89,209530.0,61.0309,61.4602,60.7414,60.7913,209530.0
2025-03-20 09:30:00,60.67,60.75,59.65,60.64,48259.0,60.5717,60.6515,59.5533,60.5417,48259.0
2025-03-20 10:00:00,60.56,61.11,60.56,60.82,55302.0,60.4618,61.011,60.4618,60.7214,55302.0
2025-03-20 10:30:00,60.83,61.1,60.7,61.1,30490.0,60.7314,61.001,60.6016,61.001,30490.0
2025-03-20 11:00:00,61.11,61.21,60.9,61.21,43110.0,61.011,61.1108,60.8013,61.1108,43110.0
2025-03-20 11:30:00,61.15,61.33,61.08,61.19,11369.0,61.0509,61.2306,60.981,61.0908,11369.0
2025-03-20 12:00:00,61.19,61.29,60.93,60.93,13533.0,61.0908,61.1907,60.8312,60.8312,13533.0
2025-03-20 12:30:00,60.94,61.05,60.72,60.72,23015.0,60.8412,60.9511,60.6216,60.6216,23015.0
2025-03-20 13:00:00,60.8,61.12,60.75,60.87,18953.0,60.7015,61.0209,60.6515,60.7713,18953.0
2025-03-20 13:30:00,60.87,60.87,60.53,60.54,13987.0,60.7713,60.7713,60.4319,60.4419,13987.0
2025-03-20 14:00:00,60.56,60.67,60.47,60.5,21346.0,60.4618,60.5717,60.372,60.4019,21346.0
2025-03-20 14:30:00,60.51,60.69,60.48,60.54,15324.0,60.4119,60.5916,60.382,60.4419,15324.0
2025-03-20 15:00:00,60.58,60.78,60.53,60.6,20953.0,60.4818,60.6815,60.4319,60.5018,20953.0
2025-03-20 15:30:00,60.6,60.78,60.27,60.32,147431.0,60.5018,60.6815,60.1723,60.2222,147431.0
2025-03-21 09:30:00,59.97,60.63,59.45,60.16,157965.0,59.8728,60.5317,59.3536,60.0625,157965.0
2025-03-21 10:00:00,60.14,60.49,60.13,60.41,51946.0,60.0425,60.392,60.0325,60.3121,51946.0
2025-03-21 10:30:00,60.36,60.54,60.21,60.21,51321.0,60.2622,60.4419,60.1124,60.1124,51321.0
2025-03-21 11:00:00,60.21,60.42,60.0,60.3,45617.0,60.1124,60.3221,59.9028,60.2023,45617.0
2025-03-21 11:30:00,60.3,60.68,60.29,60.63,30240.0,60.2023,60.5817,60.1923,60.5317,30240.0
2025-03-21 12:00:00,60.63,61.14,60.59,61.04,49470.0,60.5317,61.0409,60.4918,60.9411,49470.0
2025-03-21 12:30:00,60.9,60.97,60.75,60.86,21819.0,60.8013,60.8712,60.6515,60.7614,21819.0
2025-03-21 13:00:00,60.85,60.96,60.68,60.7,26863.0,60.7514,60.8612,60.5817,60.6016,26863.0
2025-03-21 13:30:00,60.73,60.84,60.6,60.64,25706.0,60.6316,60.7414,60.5018,60.5417,25706.0
2025-03-21 14:00:00,60.64,60.68,60.41,60.41,43958.0,60.5417,60.5817,60.3121,60.3121,43958.0
2025-03-21 14:30:00,60.45,60.76,60.45,60.65,30842.0,60.352,60.6615,60.352,60.5517,30842.0
2025-03-21 15:00:00,60.68,60.68,60.43,60.48,30862.0,60.5817,60.5817,60.3321,60.382,30862.0
2025-03-21 15:30:00,60.49,60.89,60.37,60.63,278666.0,60.392,60.7913,60.2722,60.5317,278666.0
2025-03-24 09:30:00,60.71,62.15,60.5,61.72,43927.0,60.6116,62.0493,60.4019,61.62,43927.0
2025-03-24 10:00:00,61.65,61.83,61.37,61.62,25916.0,61.5501,61.7298,61.2705,61.5201,25916.0
2025-03-24 10:30:00,61.65,61.75,61.43,61.63,16056.0,61.5501,61.6499,61.3304,61.5301,16056.0
2025-03-24 11:00:00,61.63,61.77,61.43,61.44,12391.0,61.5301,61.6699,61.3304,61.3404,12391.0
2025-03-24 11:30:00,61.5,61.5,61.28,61.39,18771.0,61.4003,61.4003,61.1807,61.2905,18771.0
2025-03-24 12:00:00,61.46,61.53,61.25,61.26,45267.0,61.3604,61.4303,61.1507,61.1607,45267.0
2025-03-24 12:30:00,61.28,61.42,61.21,61.25,17374.0,61.1807,61.3205,61.1108,61.1507,17374.0
2025-03-24 13:00:00,61.25,61.34,61.18,61.24,16991.0,61.1507,61.2406,61.0808,61.1407,16991.0
2025-03-24 13:30:00,61.25,61.27,60.84,60.87,42358.0,61.1507,61.1707,60.7414,60.7713,42358.0
2025-03-24 14:00:00,60.87,60.87,60.47,60.57,23188.0,60.7713,60.7713,60.372,60.4718,23188.0
2025-03-24 14:30:00,60.52,60.74,60.48,60.68,26103.0,60.4219,60.6416,60.382,60.5817,26103.0
2025-03-24 15:00:00,60.66,61.04,60.57,60.98,55318.0,60.5617,60.9411,60.4718,60.8812,55318.0
2025-03-24 15:30:00,60.97,61.25,60.93,61.07,108533.0,60.8712,61.1507,60.8312,60.971,108533.0
2025-03-25 09:30:00,61.22,61.86,60.64,61.4,84389.0,61.1208,61.7597,60.5417,61.3005,84389.0
2025-03-25 10:00:00,61.37,61.45,60.88,61.07,63843.0,61.2705,61.3504,60.7813,60.971,63843.0
2025-03-25 10:30:00,61.03,61.13,60.95,61.02,23973.0,60.9311,61.0309,60.8512,60.9211,23973.0
2025-03-25 11:00:00,61.08,61.1,60.81,60.82,16191.0,60.981,61.001,60.7114,60.7214,16191.0
2025-03-25 11:30:00,60.89,60.99,60.44,60.45,26991.0,60.7913,60.8912,60.342,60.352,26991.0
2025-03-25 12:00:00,60.43,60.67,60.4,60.5,18068.0,60.3321,60.5717,60.3021,60.4019,18068.0
2025-03-25 12:30:00,60.45,60.55,60.31,60.45,22739.0,60.352,60.4519,60.2123,60.352,22739.0
2025-03-25 13:00:00,60.47,60.53,60.39,60.48,25501.0,60.372,60.4319,60.2921,60.382,25501.0
2025-03-25 13:30:00,60.5,60.66,60.35,60.35,17364.0,60.4019,60.5617,60.2522,60.2522,17364.0
2025-03-25 14:00:00,60.38,60.55,60.27,60.3,34194.0,60.2821,60.4519,60.1723,60.2023,34194.0
2025-03-25 14:30:00,60.32,60.35,60.01,60.16,54550.0,60.2222,60.2522,59.9127,60.0625,54550.0
2025-03-25 15:00:00,60.17,60.2,59.67,59.7,85025.0,60.0725,60.1024,59.5733,59.6032,85025.0
2025-03-25 15:30:00,59.69,60.1,59.33,59.98,241121.0,59.5933,60.0026,59.2338,59.8828,241121.0
2025-03-26 09:30:00,59.97,60.36,59.34,59.63,79905.0,59.8728,60.2622,59.2438,59.5334,79905.0
2025-03-26 10:00:00,59.59,59.99,59.57,59.64,21530.0,59.4934,59.8928,59.4735,59.5433,21530.0
2025-03-26 10:30:00,59.64,59.72,59.5,59.5,20934.0,59.5433,59.6232,59.4036,59.4036,20934.0
2025-03-26 11:00:00,59.5,59.65,59.0,59.02,34620.0,59.4036,59.5533,58.9044,58.9243,34620.0
2025-03-26 11:30:00,59.03,59.35,59.03,59.17,28150.0,58.9343,59.2538,58.9343,59.0741,28150.0
2025-03-26 12:00:00,59.12,59.35,59.11,59.32,36164.0,59.0242,59.2538,59.0142,59.2239,36164.0
2025-03-26 12:30:00,59.34,59.4,59.19,59.21,53569.0,59.2438,59.3037,59.0941,59.114,53569.0
2025-03-26 13:00:00,59.23,59.44,59.09,59.39,83792.0,59.134,59.3437,58.9942,59.2937,83792.0
2025-03-26 13:30:00,59.36,59.47,59.25,59.3,40743.0,59.2638,59.3736,59.154,59.2039,40743.0
2025-03-26 14:00:00,59.29,59.64,59.26,59.54,22786.0,59.1939,59.5433,59.164,59.4435,22786.0
2025-03-26 14:30:00,59.53,59.56,59.36,59.46,87820.0,59.4335,59.4635,59.2638,59.3636,87820.0
2025-03-26 15:00:00,59.48,59.48,58.98,59.0,400887.0,59.3836,59.3836,58.8844,58.9044,400887.0
2025-03-26 15:30:00,59.03,59.42,58.97,59.39,338536.0,58.9343,59.3237,58.8744,59.2937,338536.0
2025-03-27 09:30:00,59.36,60.09,59.1,59.96,32318.0,59.2638,59.9926,59.0042,59.8628,32318.0
2025-03-27 10:00:00,59.96,60.54,59.96,60.35,41153.0,59.8628,60.4419,59.8628,60.2522,41153.0
2025-03-27 10:30:00,60.35,60.62,60.26,60.56,83382.0,60.2522,60.5218,60.1623,60.4618,83382.0
2025-03-27 11:00:00,60.6,60.76,60.47,60.61,41951.0,60.5018,60.6615,60.372,60.5118,41951.0
2025-03-27 11:30:00,60.6,60.79,60.42,60.53,57789.0,60.5018,60.6915,60.3221,60.4319,57789.0
2025-03-27 12:00:00,60.52,60.67,60.37,60.39,58950.0,60.4219,60.5717,60.2722,60.2921,58950.0
2025-03-27 12:30:00,60.41,60.49,60.17,60.18,78960.0,60.3121,60.392,60.0725,60.0825,78960.0
2025-03-27 13:00:00,60.18,60.42,60.17,60.21,42068.0,60.0825,60.3221,60.0725,60.1124,42068.0
2025-03-27 13:30:00,60.26,60.43,60.19,60.22,42688.0,60.1623,60.3321,60.0924,60.1224,42688.0
2025-03-27 14:00:00,60.25,60.31,60.02,60.12,57389.0,60.1524,60.2123,59.9227,60.0226,57389.0
2025-03-27 14:30:00,60.1,60.32,60.07,60.16,63725.0,60.0026,60.2222,59.9726,60.0625,63725.0
2025-03-27 15:00:00,60.14,60.42,60.13,60.34,70279.0,60.0425,60.3221,60.0325,60.2422,70279.0
2025-03-27 15:30:00,60.34,60.37,59.93,59.98,226485.0,60.2422,60.2722,59.8329,59.8828,226485.0
2025-03-28 09:30:00,59.71,59.83,59.21,59.38,27499.0,59.6132,59.733,59.114,59.2838,27499.0
2025-03-28 10:00:00,59.37,59.88,59.27,59.43,101480.0,59.2738,59.7829,59.1739,59.3337,101480.0
2025-03-28 10:30:00,59.43,59.49,58.97,59.09,76455.0,59.3337,59.3936,58.8744,58.9942,76455.0
2025-03-28 11:00:00,59.04,59.05,58.8,59.05,72746.0,58.9443,58.9543,58.7047,58.9543,72746.0
2025-03-28 11:30:00,59.01,59.16,58.93,59.07,24946.0,58.9144,59.0641,58.8345,58.9743,24946.0
2025-03-28 12:00:00,59.07,59.2,58.84,58.88,34811.0,58.9743,59.1041,58.7446,58.7846,34811.0
2025-03-28 12:30:00,58.91,58.96,58.69,58.8,24783.0,58.8145,58.8644,58.5949,58.7047,24783.0
2025-03-28 13:00:00,58.78,58.86,58.47,58.47,62512.0,58.6847,58.7646,58.3752,58.3752,62512.0
2025-03-28 13:30:00,58.51,58.95,58.48,58.95,40904.0,58.4152,58.8545,58.3852,58.8545,40904.0
2025-03-28 14:00:00,58.93,59.07,58.88,58.95,48165.0,58.8345,58.9743,58.7846,58.8545,48165.0
2025-03-28 14:30:00,58.95,59.05,58.81,58.94,57913.0,58.8545,58.9543,58.7147,58.8445,57913.0
2025-03-28 15:00:00,58.94,59.0,58.75,58.77,65115.0,58.8445,58.9044,58.6548,58.6747,65115.0
2025-03-28 15:30:00,58.8,58.94,58.67,58.74,218185.0,58.7047,58.8445,58.5749,58.6448,218185.0
2025-03-31 09:30:00,57.98,58.29,56.7,57.47,61397.0,57.886,58.1955,56.6081,57.3769,61397.0
2025-03-31 10:00:00,57.49,57.61,57.21,57.45,64696.0,57.3968,57.5166,57.1173,57.3569,64696.0
2025-03-31 10:30:00,57.49,58.23,57.47,57.92,44282.0,57.3968,58.1356,57.3769,57.8261,44282.0
2025-03-31 11:00:00,57.94,58.51,57.93,58.41,37663.0,57.8461,58.4152,57.8361,58.3153,37663.0
2025-03-31 11:30:00,58.36,58.49,58.17,58.22,23906.0,58.2654,58.3952,58.0757,58.1256,23906.0
2025-03-31 12:00:00,58.19,58.27,57.99,58.27,24090.0,58.0957,58.1756,57.896,58.1756,24090.0
2025-03-31 12:30:00,58.37,58.42,58.23,58.33,22169.0,58.2754,58.3253,58.1356,58.2355,22169.0
2025-03-31 13:00:00,58.3,58.42,58.12,58.17,34961.0,58.2055,58.3253,58.0258,58.0757,34961.0
2025-03-31 13:30:00,58.23,58.31,57.99,58.16,33221.0,58.1356,58.2155,57.896,58.0657,33221.0
2025-03-31 14:00:00,58.14,58.74,58.14,58.64,43838.0,58.0458,58.6448,58.0458,58.545,43838.0
2025-03-31 14:30:00,58.65,58.75,58.53,58.58,30620.0,58.5549,58.6548,58.4351,58.4851,30620.0
2025-03-31 15:00:00,58.59,59.08,58.59,58.73,45355.0,58.495,58.9842,58.495,58.6348,45355.0
2025-03-31 15:30:00,58.74,59.21,58.6,58.66,172198.0,58.6448,59.114,58.505,58.5649,172198.0
2025-04-01 09:30:00,57.69,58.61,57.08,57.38,71180.0,57.5965,58.515,56.9875,57.287,71180.0
2025-04-01 10:00:00,57.34,57.69,57.29,57.52,67476.0,57.2471,57.5965,57.1971,57.4268,67476.0
2025-04-01 10:30:00,57.54,58.08,57.54,58.04,69218.0,57.4467,57.9859,57.4467,57.9459,69218.0
2025-04-01 11:00:00,58.02,58.7,58.01,58.42,45694.0,57.926,58.6049,57.916,58.3253,45694.0
2025-04-01 11:30:00,58.39,58.68,58.27,58.63,38064.0,58.2954,58.5849,58.1756,58.535,38064.0
2025-04-01 12:00:00,58.63,58.75,58.2,58.21,52938.0,58.535,58.6548,58.1057,58.1157,52938.0
2025-04-01 12:30:00,58.21,58.25,57.83,58.09,39070.0,58.1157,58.1556,57.7363,57.9959,39070.0
2025-04-01 13:00:00,58.05,58.31,57.93,57.98,30337.0,57.9559,58.2155,57.8361,57.886,30337.0
2025-04-01 13:30:00,57.99,58.09,57.88,57.92,21976.0,57.896,57.9959,57.7862,57.8261,21976.0
2025-04-01 14:00:00,57.91,57.91,57.42,57.47,59956.0,57.8161,57.8161,57.3269,57.3769,59956.0
2025-04-01 14:30:00,57.46,57.57,57.26,57.38,61009.0,57.3669,57.4767,57.1672,57.287,61009.0
2025-04-01 15:00:00,57.4,57.43,57.08,57.15,62014.0,57.307,57.3369,56.9875,57.0574,62014.0
2025-04-01 15:30:00,57.17,57.4,57.07,57.34,208890.0,57.0773,57.307,56.9775,57.2471,208890.0
2025-04-02 09:30:00,57.04,58.16,56.82,57.28,95230.0,56.9476,58.0657,56.7279,57.1872,95230.0
2025-04-02 10:00:00,57.25,57.84,57.24,57.73,78642.0,57.1572,57.7463,57.1472,57.6364,78642.0
2025-04-02 10:30:00,57.69,58.11,57.63,57.98,34844.0,57.5965,58.0158,57.5366,57.886,34844.0
2025-04-02 11:00:00,57.92,58.26,57.9,58.26,18240.0,57.8261,58.1656,57.8062,58.1656,18240.0
2025-04-02 11:30:00,58.24,58.31,57.8,57.81,33315.0,58.1456,58.2155,57.7063,57.7163,33315.0
2025-04-02 12:00:00,57.81,58.13,57.75,58.08,56892.0,57.7163,58.0358,57.6564,57.9859,56892.0
2025-04-02 12:30:00,58.13,58.51,58.05,58.38,34942.0,58.0358,58.4152,57.9559,58.2854,34942.0
2025-04-02 13:00:00,58.4,58.64,58.39,58.46,34988.0,58.3053,58.545,58.2954,58.3653,34988.0
2025-04-02 13:30:00,58.43,58.43,57.83,58.05,35082.0,58.3353,58.3353,57.7363,57.9559,35082.0
2025-04-02 14:00:00,58.05,58.13,57.91,57.92,38815.0,57.9559,58.0358,57.8161,57.8261,38815.0
2025-04-02 14:30:00,57.91,58.24,57.88,57.97,43577.0,57.8161,58.1456,57.7862,57.876,43577.0
2025-04-02 15:00:00,57.97,58.22,57.95,58.14,56760.0,57.876,58.1256,57.8561,58.0458,56760.0
2025-04-02 15:30:00,58.14,58.48,58.12,58.37,177578.0,58.0458,58.3852,58.0258,58.2754,177578.0
2025-04-03 09:30:00,56.93,57.19,55.67,55.85,78903.0,56.8377,57.0973,55.5798,55.7595,78903.0
2025-04-03 10:00:00,55.76,56.2,55.36,55.63,64362.0,55.6696,56.1089,55.2703,55.5398,64362.0
2025-04-03 10:30:00,55.63,55.84,55.29,55.37,72033.0,55.5398,55.7495,55.2004,55.2803,72033.0
2025-04-03 11:00:00,55.29,55.51,55.13,55.13,92693.0,55.2004,55.42,55.0406,55.0406,92693.0
2025-04-03 11:30:00,55.14,55.5,54.9,55.4,138310.0,55.0506,55.41,54.811,55.3102,138310.0
2025-04-03 12:00:00,55.48,55.81,55.46,55.73,32231.0,55.3901,55.7195,55.3701,55.6397,32231.0
2025-04-03 12:30:00,55.76,55.78,55.36,55.57,38602.0,55.6696,55.6896,55.2703,55.4799,38602.0
2025-04-03 13:00:00,55.61,55.73,55.42,55.52,76974.0,55.5199,55.6397,55.3302,55.43,76974.0
2025-04-03 13:30:00,55.51,55.91,55.47,55.77,54957.0,55.42,55.8194,55.3801,55.6796,54957.0
2025-04-03 14:00:00,55.74,55.79,55.0,55.15,62028.0,55.6497,55.6996,54.9109,55.0606,62028.0
2025-04-03 14:30:00,55.12,55.45,55.09,55.22,72217.0,55.0307,55.3601,55.0007,55.1305,72217.0
2025-04-03 15:00:00,55.18,55.37,54.94,55.1,104682.0,55.0906,55.2803,54.851,55.0107,104682.0
2025-04-03 15:30:00,55.11,55.23,54.82,54.89,256924.0,55.0207,55.1405,54.7312,54.801,256924.0
2025-04-04 09:30:00,53.01,53.36,51.41,52.25,186171.0,52.9241,53.2735,51.3267,52.1653,186171.0
2025-04-04 10:00:00,52.21,52.32,50.97,51.12,151320.0,52.1254,52.2352,50.8874,51.0371,151320.0
2025-04-04 10:30:00,51.1,51.26,50.35,51.09,111672.0,51.0172,51.1769,50.2684,51.0072,111672.0
2025-04-04 11:00:00,51.0,52.36,51.0,51.87,115891.0,50.9173,52.2751,50.9173,51.7859,115891.0
2025-04-04 11:30:00,51.85,52.75,51.49,52.52,70137.0,51.766,52.6645,51.4065,52.4349,70137.0
2025-04-04 12:00:00,52.52,52.79,52.36,52.51,53303.0,52.4349,52.7044,52.2751,52.4249,53303.0
2025-04-04 12:30:00,52.53,52.69,52.23,52.34,46951.0,52.4449,52.6046,52.1453,52.2552,46951.0
2025-04-04 13:00:00,52.44,52.71,52.22,52.59,47384.0,52.355,52.6246,52.1354,52.5048,47384.0
2025-04-04 13:30:00,52.55,53.5,52.19,53.45,109974.0,52.4648,53.4133,52.1054,53.3634,109974.0
2025-04-04 14:00:00,53.57,53.75,52.56,52.65,141240.0,53.4832,53.6629,52.4748,52.5647,141240.0
2025-04-04 14:30:00,52.64,52.84,52.4,52.75,58160.0,52.5547,52.7544,52.3151,52.6645,58160.0
2025-04-04 15:00:00,52.75,53.0,52.39,52.66,154097.0,52.6645,52.9141,52.3051,52.5747,154097.0
2025-04-04 15:30:00,52.67,52.78,51.59,51.73,407801.0,52.5846,52.6945,51.5064,51.6462,407801.0
2025-04-07 09:30:00,50.89,50.89,48.91,50.57,303532.0,50.8075,50.8075,48.8307,50.488,303532.0
2025-04-07 10:00:00,50.54,54.33,50.37,52.25,324700.0,50.4581,54.2419,50.2884,52.1653,324700.0
2025-04-07 10:30:00,52.24,53.24,51.5,52.86,181154.0,52.1553,53.1537,51.4165,52.7743,181154.0
2025-04-07 11:00:00,52.79,53.57,51.77,52.06,158871.0,52.7044,53.4832,51.6861,51.9756,158871.0
2025-04-07 11:30:00,52.12,52.94,52.05,52.47,69212.0,52.0355,52.8542,51.9656,52.385,69212.0
2025-04-07 12:00:00,52.47,52.56,51.8,52.44,89512.0,52.385,52.4748,51.716,52.355,89512.0
2025-04-07 12:30:00,52.41,52.61,51.94,52.01,82910.0,52.3251,52.5247,51.8558,51.9257,82910.0
2025-04-07 13:00:00,52.04,53.25,51.66,53.16,155874.0,51.9557,53.1637,51.5763,53.0738,155874.0
2025-04-07 13:30:00,53.18,53.6,52.65,53.26,151065.0,53.0938,53.5131,52.5647,53.1737,151065.0
2025-04-07 14:00:00,53.23,53.35,52.56,52.74,118937.0,53.1437,53.2635,52.4748,52.6545,118937.0
2025-04-07 14:30:00,52.56,52.98,52.13,52.14,100258.0,52.4748,52.8941,52.0455,52.0555,100258.0
2025-04-07 15:00:00,52.22,52.64,52.11,52.11,230772.0,52.1354,52.5547,52.0255,52.0255,230772.0
2025-04-07 15:30:00,52.12,52.81,52.12,52.3,573570.0,52.0355,52.7244,52.0355,52.2152,573570.0
2025-04-08 09:30:00,53.26,53.83,51.69,52.14,125089.0,53.1737,53.7428,51.6062,52.0555,125089.0
2025-04-08 10:00:00,52.1,52.52,51.75,52.41,71091.0,52.0156,52.4349,51.6661,52.3251,71091.0
2025-04-08 10:30:00,52.44,52.55,51.7,51.77,99316.0,52.355,52.4648,51.6162,51.6861,99316.0
2025-04-08 11:00:00,51.8,52.0,51.36,51.59,68244.0,51.716,51.9157,51.2768,51.5064,68244.0
2025-04-08 11:30:00,51.55,52.2,51.52,52.07,42259.0,51.4665,52.1154,51.4365,51.9856,42259.0
2025-04-08 12:00:00,52.06,52.23,51.58,51.7,51221.0,51.9756,52.1453,51.4964,51.6162,51221.0
2025-04-08 12:30:00,51.71,51.76,50.67,50.67,66425.0,51.6262,51.6761,50.5879,50.5879,66425.0
2025-04-08 13:00:00,50.63,50.75,49.69,49.78,134571.0,50.5479,50.6677,49.6095,49.6993,134571.0
2025-04-08 13:30:00,49.78,50.27,49.48,50.15,368821.0,49.6993,50.1885,49.3998,50.0687,368821.0
2025-04-08 14:00:00,50.14,50.27,49.5,49.51,73641.0,50.0587,50.1885,49.4198,49.4298,73641.0
2025-04-08 14:30:00,49.52,50.01,49.29,49.38,162497.0,49.4397,49.9289,49.2101,49.3,162497.0
2025-04-08 15:00:00,49.38,49.42,48.75,48.89,141231.0,49.3,49.3399,48.671,48.8108,141231.0
2025-04-08 15:30:00,48.87,48.99,48.34,48.8,652695.0,48.7908,48.9106,48.2617,48.7209,652695.0
2025-04-09 09:30:00,46.51,49.0,46.44,48.66,426751.0,46.4346,48.9206,46.3647,48.5811,426751.0
2025-04-09 10:00:00,48.68,49.08,48.03,48.64,253478.0,48.6011,49.0005,47.9522,48.5612,253478.0
2025-04-09 10:30:00,48.64,48.94,47.8,47.82,80065.0,48.5612,48.8607,47.7225,47.7425,80065.0
2025-04-09 11:00:00,47.82,48.3,47.79,48.14,107255.0,47.7425,48.2217,47.7125,48.062,107255.0
2025-04-09 11:30:00,48.05,48.54,47.85,48.3,81178.0,47.9721,48.4613,47.7724,48.2217,81178.0
2025-04-09 12:00:00,48.25,48.93,48.19,48.74,138473.0,48.1718,48.8507,48.1119,48.661,138473.0
2025-04-09 12:30:00,48.7,49.28,48.64,48.66,161181.0,48.6211,49.2001,48.5612,48.5811,161181.0
2025-04-09 13:00:00,48.68,51.63,48.08,50.66,355681.0,48.6011,51.5463,48.0021,50.5779,355681.0
2025-04-09 13:30:00,50.53,52.72,50.49,52.47,252547.0,50.4481,52.6346,50.4082,52.385,252547.0
2025-04-09 14:00:00,52.5,53.85,52.22,53.78,194457.0,52.4149,53.7627,52.1354,53.6928,194457.0
2025-04-09 14:30:00,53.73,54.04,52.16,52.24,256234.0,53.6429,53.9524,52.0755,52.1553,256234.0
2025-04-09 15:00:00,52.24,53.71,52.07,53.52,180462.0,52.1553,53.6229,51.9856,53.4333,180462.0
2025-04-09 15:30:00,53.64,54.32,53.41,54.08,387785.0,53.5531,54.232,53.3234,53.9924,387785.0
2025-04-10 09:30:00,52.65,52.65,49.89,50.87,78575.0,52.5647,52.5647,49.8091,50.7876,78575.0
2025-04-10 10:00:00,50.87,50.87,49.96,50.3,104985.0,50.7876,50.7876,49.879,50.2185,104985.0
2025-04-10 10:30:00,50.35,50.53,49.66,49.67,92414.0,50.2684,50.4481,49.5795,49.5895,92414.0
2025-04-10 11:00:00,49.66,49.9,48.95,49.06,74947.0,49.5795,49.8191,48.8707,48.9805,74947.0
2025-04-10 11:30:00,49.02,49.42,48.92,49.17,58943.0,48.9406,49.3399,48.8407,49.0903,58943.0
2025-04-10 12:00:00,49.23,49.47,48.4,48.61,54186.0,49.1502,49.3898,48.3216,48.5312,54186.0
2025-04-10 12:30:00,48.5,49.58,48.5,49.34,97323.0,48.4214,49.4996,48.4214,49.26,97323.0
2025-04-10 13:00:00,49.34,49.78,48.54,49.07,87504.0,49.26,49.6993,48.4613,48.9905,87504.0
2025-04-10 13:30:00,49.04,49.67,49.02,49.54,191796.0,48.9605,49.5895,48.9406,49.4597,191796.0
2025-04-10 14:00:00,49.51,50.22,49.14,50.12,175730.0,49.4298,50.1386,49.0604,50.0388,175730.0
2025-04-10 14:30:00,50.23,50.33,49.48,49.79,78559.0,50.1486,50.2484,49.3998,49.7093,78559.0
2025-04-10 15:00:00,49.72,50.35,49.55,49.59,199827.0,49.6394,50.2684,49.4697,49.5096,199827.0
2025-04-10 15:30:00,49.63,49.93,48.99,49.26,349068.0,49.5496,49.8491,48.9106,49.1802,349068.0
2025-04-11 09:30:00,49.26,49.51,48.41,48.87,203316.0,49.1802,49.4298,48.3315,48.7908,203316.0
2025-04-11 10:00:00,48.82,49.44,48.74,48.91,116577.0,48.7409,49.3599,48.661,48.8307,116577.0
2025-04-11 10:30:00,48.88,49.43,48.7,48.73,105225.0,48.8008,49.3499,48.6211,48.651,105225.0
2025-04-11 11:00:00,48.73,49.22,48.64,48.8,128528.0,48.651,49.1402,48.5612,48.7209,128528.0
2025-04-11 11:30:00,48.8,49.06,48.74,49.02,49339.0,48.7209,48.9805,48.661,48.9406,49339.0
2025-04-11 12:00:00,49.02,49.14,48.85,48.94,90364.0,48.9406,49.0604,48.7708,48.8607,90364.0
2025-04-11 12:30:00,48.96,49.84,48.94,49.71,176138.0,48.8806,49.7592,48.8607,49.6294,176138.0
2025-04-11 13:00:00,49.71,49.83,49.3,49.31,235201.0,49.6294,49.7492,49.2201,49.2301,235201.0
2025-04-11 13:30:00,49.36,50.79,49.33,50.57,160017.0,49.28,50.7077,49.25,50.488,160017.0
2025-04-11 14:00:00,50.58,50.76,50.47,50.72,121926.0,50.498,50.6777,50.3882,50.6378,121926.0
2025-04-11 14:30:00,50.72,50.87,50.52,50.56,102171.0,50.6378,50.7876,50.4381,50.4781,102171.0
2025-04-11 15:00:00,50.56,51.09,50.56,50.96,138862.0,50.4781,51.0072,50.4781,50.8774,138862.0
2025-04-11 15:30:00,50.93,50.96,50.52,50.7,478499.0,50.8475,50.8774,50.4381,50.6178,478499.0
2025-04-14 09:30:00,51.95,51.95,50.93,51.71,48361.0,51.8658,51.8658,50.8475,51.6262,48361.0
2025-04-14 10:00:00,51.58,51.8,51.24,51.78,49851.0,51.4964,51.716,51.157,51.6961,49851.0
2025-04-14 10:30:00,51.71,52.51,51.62,52.3,83407.0,51.6262,52.4249,51.5363,52.2152,83407.0
2025-04-14 11:00:00,52.34,52.69,52.16,52.29,65850.0,52.2552,52.6046,52.0755,52.2053,65850.0
2025-04-14 11:30:00,52.3,52.45,51.71,51.8,52893.0,52.2152,52.365,51.6262,51.716,52893.0
2025-04-14 12:00:00,51.78,52.09,51.46,51.72,41291.0,51.6961,52.0056,51.3766,51.6362,41291.0
2025-04-14 12:30:00,51.75,52.05,51.63,51.85,33427.0,51.6661,51.9656,51.5463,51.766,33427.0
2025-04-14 13:00:00,51.87,52.26,51.6,52.0,76195.0,51.7859,52.1753,51.5164,51.9157,76195.0
2025-04-14 13:30:00,52.05,52.4,52.01,52.23,119660.0,51.9656,52.3151,51.9257,52.1453,119660.0
2025-04-14 14:00:00,52.23,52.34,51.89,52.19,49169.0,52.1453,52.2552,51.8059,52.1054,49169.0
2025-04-14 14:30:00,52.18,52.4,52.14,52.36,65431.0,52.0954,52.3151,52.0555,52.2751,65431.0
2025-04-14 15:00:00,52.38,52.59,52.27,52.41,100312.0,52.2951,52.5048,52.1853,52.3251,100312.0
2025-04-14 15:30:00,52.38,52.75,52.38,52.54,242938.0,52.2951,52.6645,52.2951,52.4548,242938.0
2025-04-15 09:30:00,53.0,53.0,51.93,52.13,23926.0,52.9141,52.9141,51.8458,52.0455,23926.0
2025-04-15 10:00:00,52.23,52.55,51.5,51.62,31019.0,52.1453,52.4648,51.4165,51.5363,31019.0
2025-04-15 10:30:00,51.59,51.69,51.22,51.6,45637.0,51.5064,51.6062,51.137,51.5164,45637.0
2025-04-15 11:00:00,51.48,51.91,51.39,51.47,100035.0,51.3966,51.8259,51.3067,51.3866,100035.0
2025-04-15 11:30:00,51.52,51.74,51.18,51.24,29734.0,51.4365,51.6561,51.0971,51.157,29734.0
2025-04-15 12:00:00,51.25,51.45,51.17,51.18,25137.0,51.1669,51.3666,51.0871,51.0971,25137.0
2025-04-15 12:30:00,51.17,51.25,50.98,51.11,38282.0,51.0871,51.1669,50.8974,51.0272,38282.0
2025-04-15 13:00:00,51.09,51.13,50.85,50.85,43833.0,51.0072,51.0471,50.7676,50.7676,43833.0
2025-04-15 13:30:00,50.87,51.05,50.58,50.71,38248.0,50.7876,50.9673,50.498,50.6278,38248.0
2025-04-15 14:00:00,50.69,50.73,50.54,50.59,41444.0,50.6078,50.6478,50.4581,50.508,41444.0
2025-04-15 14:30:00,50.63,50.81,50.62,50.74,53200.0,50.5479,50.7276,50.538,50.6578,53200.0
2025-04-15 15:00:00,50.79,50.94,50.65,50.76,56564.0,50.7077,50.8574,50.5679,50.6777,56564.0
2025-04-15 15:30:00,50.81,51.2,50.63,51.07,169431.0,50.7276,51.117,50.5479,50.9872,169431.0
2025-04-16 09:30:00,51.26,51.87,50.32,50.52,36205.0,51.1769,51.7859,50.2384,50.4381,36205.0
2025-04-16 10:00:00,50.51,50.76,50.14,50.4,38773.0,50.4281,50.6777,50.0587,50.3183,38773.0
2025-04-16 10:30:00,50.37,50.69,50.35,50.5,70831.0,50.2884,50.6078,50.2684,50.4182,70831.0
2025-04-16 11:00:00,50.5,50.93,50.4,50.88,54492.0,50.4182,50.8475,50.3183,50.7975,54492.0
2025-04-16 11:30:00,50.86,50.88,50.54,50.54,16058.0,50.7776,50.7975,50.4581,50.4581,16058.0
2025-04-16 12:00:00,50.55,50.74,50.49,50.62,25737.0,50.4681,50.6578,50.4082,50.538,25737.0
2025-04-16 12:30:00,50.61,50.73,50.5,50.62,23044.0,50.528,50.6478,50.4182,50.538,23044.0
2025-04-16 13:00:00,50.58,50.85,50.56,50.81,51721.0,50.498,50.7676,50.4781,50.7276,51721.0
2025-04-16 13:30:00,50.78,50.78,50.03,50.1,83906.0,50.6977,50.6977,49.9489,50.0188,83906.0
2025-04-16 14:00:00,50.09,50.36,50.0,50.31,31933.0,50.0088,50.2784,49.919,50.2285,31933.0
2025-04-16 14:30:00,50.3,50.31,49.72,49.76,37983.0,50.2185,50.2285,49.6394,49.6794,37983.0
2025-04-16 15:00:00,49.77,49.95,49.72,49.82,77728.0,49.6893,49.869,49.6394,49.7393,77728.0
2025-04-16 15:30:00,49.86,50.2,49.82,49.98,389113.0,49.7792,50.1186,49.7393,49.899,389113.0
2025-04-17 09:30:00,49.42,50.0,48.34,48.9,131774.0,49.3399,49.919,48.2617,48.8207,131774.0
2025-04-17 10:00:00,48.89,48.98,48.49,48.57,318965.0,48.8108,48.9006,48.4114,48.4913,318965.0
2025-04-17 10:30:00,48.57,48.65,48.09,48.33,126904.0,48.4913,48.5712,48.0121,48.2517,126904.0
2025-04-17 11:00:00,48.39,48.6,48.29,48.41,141764.0,48.3116,48.5212,48.2117,48.3315,141764.0
2025-04-17 11:30:00,48.41,48.57,47.99,47.99,55408.0,48.3315,48.4913,47.9122,47.9122,55408.0
2025-04-17 12:00:00,48.02,48.21,47.7,48.14,92359.0,47.9422,48.1319,47.6227,48.062,92359.0
2025-04-17 12:30:00,48.12,48.43,47.82,48.42,103741.0,48.042,48.3515,47.7425,48.3415,103741.0
2025-04-17 13:00:00,48.46,48.54,48.24,48.26,103789.0,48.3815,48.4613,48.1618,48.1818,103789.0
2025-04-17 13:30:00,48.31,48.61,48.26,48.36,69067.0,48.2317,48.5312,48.1818,48.2816,69067.0
2025-04-17 14:00:00,48.34,48.52,48.3,48.37,80676.0,48.2617,48.4414,48.2217,48.2916,80676.0
2025-04-17 14:30:00,48.41,48.54,48.18,48.18,48223.0,48.3315,48.4613,48.1019,48.1019,48223.0
2025-04-17 15:00:00,48.23,48.29,47.95,48.23,152444.0,48.1518,48.2117,47.8723,48.1518,152444.0
2025-04-17 15:30:00,48.23,48.42,48.02,48.05,353240.0,48.1518,48.3415,47.9422,47.9721,353240.0
2025-04-21 09:30:00,47.23,47.77,46.43,46.79,80182.0,47.1535,47.6926,46.3547,46.7142,80182.0
2025-04-21 10:00:00,46.78,47.05,46.74,46.89,64253.0,46.7042,46.9737,46.6642,46.814,64253.0
2025-04-21 10:30:00,46.89,46.97,46.66,46.66,79129.0,46.814,46.8939,46.5844,46.5844,79129.0
2025-04-21 11:00:00,46.66,46.66,46.24,46.33,33160.0,46.5844,46.5844,46.1651,46.2549,33160.0
2025-04-21 11:30:00,46.33,46.37,46.01,46.37,76464.0,46.2549,46.2948,45.9354,46.2948,76464.0
2025-04-21 12:00:00,46.32,46.72,46.28,46.6,31330.0,46.2449,46.6443,46.205,46.5245,31330.0
2025-04-21 12:30:00,46.61,47.01,46.6,46.9,58682.0,46.5345,46.9338,46.5245,46.824,58682.0
2025-04-21 13:00:00,46.87,47.14,46.83,47.02,67513.0,46.794,47.0636,46.7541,46.9438,67513.0
2025-04-21 13:30:00,47.01,47.54,47.0,47.39,251166.0,46.9338,47.4629,46.9238,47.3132,251166.0
2025-04-21 14:00:00,47.39,47.62,47.21,47.35,97481.0,47.3132,47.5428,47.1335,47.2733,97481.0
2025-04-21 14:30:00,47.37,47.42,47.13,47.14,107296.0,47.2932,47.3431,47.0536,47.0636,107296.0
2025-04-21 15:00:00,47.14,47.35,47.08,47.22,128626.0,47.0636,47.2733,47.0037,47.1435,128626.0
2025-04-21 15:30:00,47.24,47.62,47.21,47.55,412726.0,47.1634,47.5428,47.1335,47.4729,412726.0
2025-04-22 09:30:00,48.29,48.72,47.83,48.19,119623.0,48.2117,48.641,47.7525,48.1119,119623.0
2025-04-22 10:00:00,48.22,48.36,47.97,48.05,136601.0,48.1418,48.2816,47.8923,47.9721,136601.0
2025-04-22 10:30:00,48.02,48.3,48.0,48.27,56988.0,47.9422,48.2217,47.9222,48.1918,56988.0
2025-04-22 11:00:00,48.26,48.73,48.26,48.66,53470.0,48.1818,48.651,48.1818,48.5811,53470.0
2025-04-22 11:30:00,48.69,48.69,48.3,48.43,52202.0,48.6111,48.6111,48.2217,48.3515,52202.0
2025-04-22 12:00:00,48.53,49.41,48.53,49.3,88273.0,48.4513,49.3299,48.4513,49.2201,88273.0
2025-04-22 12:30:00,49.33,49.34,48.98,49.02,41588.0,49.25,49.26,48.9006,48.9406,41588.0
2025-04-22 13:00:00,49.04,49.11,48.59,48.66,91611.0,48.9605,49.0304,48.5112,48.5811,91611.0
2025-04-22 13:30:00,48.66,48.87,48.57,48.57,58038.0,48.5811,48.7908,48.4913,48.4913,58038.0
2025-04-22 14:00:00,48.63,48.99,48.6,48.94,52726.0,48.5512,48.9106,48.5212,48.8607,52726.0
2025-04-22 14:30:00,48.93,49.06,48.83,48.95,52324.0,48.8507,48.9805,48.7509,48.8707,52324.0
2025-04-22 15:00:00,48.98,49.06,48.75,48.82,72203.0,48.9006,48.9805,48.671,48.7409,72203.0
2025-04-22 15:30:00,48.8,49.17,48.77,49.09,210604.0,48.7209,49.0903,48.691,49.0104,210604.0
2025-04-23 09:30:00,51.31,53.55,50.37,52.88,111443.0,51.2268,53.4632,50.2884,52.7943,111443.0
2025-04-23 10:00:00,52.95,53.23,52.2,52.32,134113.0,52.8642,53.1437,52.1154,52.2352,134113.0
2025-04-23 10:30:00,52.3,52.58,51.97,52.26,44814.0,52.2152,52.4948,51.8858,52.1753,44814.0
2025-04-23 11:00:00,52.32,52.52,51.39,51.43,66401.0,52.2352,52.4349,51.3067,51.3466,66401.0
2025-04-23 11:30:00,51.45,51.46,50.87,51.05,42837.0,51.3666,51.3766,50.7876,50.9673,42837.0
2025-04-23 12:00:00,51.06,51.16,50.73,50.93,54260.0,50.9772,51.0771,50.6478,50.8475,54260.0
2025-04-23 12:30:00,50.93,51.24,50.91,51.08,44080.0,50.8475,51.157,50.8275,50.9972,44080.0
2025-04-23 13:00:00,51.08,51.36,50.9,51.21,45434.0,50.9972,51.2768,50.8175,51.127,45434.0
2025-04-23 13:30:00,51.21,51.3,50.96,51.13,41211.0,51.127,51.2169,50.8774,51.0471,41211.0
2025-04-23 14:00:00,51.13,51.13,50.68,50.76,33178.0,51.0471,51.0471,50.5979,50.6777,33178.0
2025-04-23 14:30:00,50.76,50.88,50.2,50.31,42411.0,50.6777,50.7975,50.1186,50.2285,42411.0
2025-04-23 15:00:00,50.3,50.52,50.25,50.41,65411.0,50.2185,50.4381,50.1686,50.3283,65411.0
2025-04-23 15:30:00,50.43,50.48,50.03,50.16,185802.0,50.3483,50.3982,49.9489,50.0787,185802.0
2025-04-24 09:30:00,50.4,52.0,49.67,50.13,64524.0,50.3183,51.9157,49.5895,50.0488,64524.0
2025-04-24 10:00:00,50.13,50.57,50.05,50.48,77204.0,50.0488,50.488,49.9689,50.3982,77204.0
2025-04-24 10:30:00,50.54,50.68,50.3,50.49,37429.0,50.4581,50.5979,50.2185,50.4082,37429.0
2025-04-24 11:00:00,50.51,50.76,50.45,50.5,58056.0,50.4281,50.6777,50.3682,50.4182,58056.0
2025-04-24 11:30:00,50.49,50.69,50.41,50.51,45103.0,50.4082,50.6078,50.3283,50.4281,45103.0
2025-04-24 12:00:00,50.52,50.73,50.51,50.65,31535.0,50.4381,50.6478,50.4281,50.5679,31535.0
2025-04-24 12:30:00,50.64,50.74,50.57,50.63,45053.0,50.5579,50.6578,50.488,50.5479,45053.0
2025-04-24 13:00:00,50.59,50.73,50.57,50.63,52007.0,50.508,50.6478,50.488,50.5479,52007.0
2025-04-24 13:30:00,50.63,50.72,50.5,50.68,98838.0,50.5479,50.6378,50.4182,50.5979,98838.0
2025-04-24 14:00:00,50.68,50.98,50.68,50.82,54237.0,50.5979,50.8974,50.5979,50.7376,54237.0
2025-04-24 14:30:00,50.82,51.04,50.66,50.72,97240.0,50.7376,50.9573,50.5779,50.6378,97240.0
2025-04-24 15:00:00,50.74,50.74,50.3,50.35,183064.0,50.6578,50.6578,50.2185,50.2684,183064.0
2025-04-24 15:30:00,50.34,50.95,50.34,50.73,473339.0,50.2584,50.8674,50.2584,50.6478,473339.0
2025-04-25 09:30:00,50.34,50.34,49.15,49.48,53294.0,50.2584,50.2584,49.0703,49.3998,53294.0
2025-04-25 10:00:00,49.46,49.94,49.29,49.57,95126.0,49.3798,49.8591,49.2101,49.4897,95126.0
2025-04-25 10:30:00,49.57,49.99,49.42,49.92,51034.0,49.4897,49.909,49.3399,49.8391,51034.0
2025-04-25 11:00:00,49.96,50.07,49.64,49.65,51449.0,49.879,49.9888,49.5595,49.5695,51449.0
2025-04-25 11:30:00,49.66,49.7,49.38,49.65,73509.0,49.5795,49.6194,49.3,49.5695,73509.0
2025-04-25 12:00:00,49.66,49.97,49.66,49.86,56451.0,49.5795,49.889,49.5795,49.7792,56451.0
2025-04-25 12:30:00,49.89,50.04,49.82,49.94,24033.0,49.8091,49.9589,49.7393,49.8591,24033.0
2025-04-25 13:00:00,49.91,50.23,49.91,50.22,27009.0,49.8291,50.1486,49.8291,50.1386,27009.0
2025-04-25 13:30:00,50.18,50.19,49.79,49.87,41653.0,50.0987,50.1087,49.7093,49.7892,41653.0
2025-04-25 14:00:00,49.88,50.09,49.81,49.97,39060.0,49.7992,50.0088,49.7293,49.889,39060.0
2025-04-25 14:30:00,49.99,50.37,49.98,50.13,23463.0,49.909,50.2884,49.899,50.0488,23463.0
2025-04-25 15:00:00,50.12,50.23,49.93,50.01,59992.0,50.0388,50.1486,49.8491,49.9289,59992.0
2025-04-25 15:30:00,50.01,50.29,49.88,50.25,137621.0,49.9289,50.2085,49.7992,50.1686,137621.0
2025-04-28 09:30:00,50.36,51.53,50.36,50.75,96713.0,50.2784,51.4465,50.2784,50.6677,96713.0
2025-04-28 10:00:00,50.77,51.03,50.61,50.74,55919.0,50.6877,50.9473,50.528,50.6578,55919.0
2025-04-28 10:30:00,50.74,51.04,50.7,50.83,26139.0,50.6578,50.9573,50.6178,50.7476,26139.0
2025-04-28 11:00:00,50.84,50.91,50.25,50.3,24448.0,50.7576,50.8275,50.1686,50.2185,24448.0
2025-04-28 11:30:00,50.3,50.47,50.07,50.09,30435.0,50.2185,50.3882,49.9888,50.0088,30435.0
2025-04-28 12:00:00,50.07,50.07,49.86,49.97,23729.0,49.9888,49.9888,49.7792,49.889,23729.0
2025-04-28 12:30:00,50.01,50.07,49.84,49.88,27982.0,49.9289,49.9888,49.7592,49.7992,27982.0
2025-04-28 13:00:00,49.9,50.01,49.78,49.79,59832.0,49.8191,49.9289,49.6993,49.7093,59832.0
2025-04-28 13:30:00,49.76,50.02,49.74,50.0,37316.0,49.6794,49.9389,49.6594,49.919,37316.0
2025-04-28 14:00:00,49.98,50.13,49.95,50.02,61309.0,49.899,50.0488,49.869,49.9389,61309.0
2025-04-28 14:30:00,50.02,50.14,49.96,50.1,27889.0,49.9389,50.0587,49.879,50.0188,27889.0
2025-04-28 15:00:00,50.09,50.23,50.08,50.18,70664.0,50.0088,50.1486,49.9988,50.0987,70664.0
2025-04-28 15:30:00,50.18,50.41,50.06,50.26,300718.0,50.0987,50.3283,49.9789,50.1785,300718.0
2025-04-29 09:30:00,50.21,50.39,49.64,49.74,47715.0,50.1286,50.3083,49.5595,49.6594,47715.0
2025-04-29 10:00:00,49.74,50.0,49.66,49.67,28346.0,49.6594,49.919,49.5795,49.5895,28346.0
2025-04-29 10:30:00,49.64,50.09,49.54,50.08,42678.0,49.5595,50.0088,49.4597,49.9988,42678.0
2025-04-29 11:00:00,50.08,50.13,49.9,49.96,70509.0,49.9988,50.0488,49.8191,49.879,70509.0
2025-04-29 11:30:00,49.97,50.33,49.96,50.28,41689.0,49.889,50.2484,49.879,50.1985,41689.0
2025-04-29 12:00:00,50.27,50.57,50.27,50.57,34053.0,50.1885,50.488,50.1885,50.488,34053.0
2025-04-29 12:30:00,50.57,50.61,50.07,50.08,22375.0,50.488,50.528,49.9888,49.9988,22375.0
2025-04-29 13:00:00,50.11,50.31,50.04,50.28,19230.0,50.0288,50.2285,49.9589,50.1985,19230.0
2025-04-29 13:30:00,50.27,50.57,50.18,50.43,89356.0,50.1885,50.488,50.0987,50.3483,89356.0
2025-04-29 14:00:00,50.46,50.66,50.45,50.57,29305.0,50.3782,50.5779,50.3682,50.488,29305.0
2025-04-29 14:30:00,50.57,50.73,50.54,50.68,31617.0,50.488,50.6478,50.4581,50.5979,31617.0
2025-04-29 15:00:00,50.65,50.76,50.62,50.65,57255.0,50.5679,50.6777,50.538,50.5679,57255.0
2025-04-29 15:30:00,50.66,50.69,50.44,50.48,179646.0,50.5779,50.6078,50.3582,50.3982,179646.0
2025-04-30 09:30:00,50.01,50.37,49.33,49.62,60655.0,49.9289,50.2884,49.25,49.5396,60655.0
2025-04-30 10:00:00,49.68,50.15,49.66,50.15,29270.0,49.5995,50.0687,49.5795,50.0687,29270.0
2025-04-30 10:30:00,50.11,50.16,49.79,49.87,20071.0,50.0288,50.0787,49.7093,49.7892,20071.0
2025-04-30 11:00:00,49.92,50.2,49.85,50.15,19727.0,49.8391,50.1186,49.7692,50.0687,19727.0
2025-04-30 11:30:00,50.1,50.34,50.05,50.28,19868.0,50.0188,50.2584,49.9689,50.1985,19868.0
2025-04-30 12:00:00,50.3,50.39,50.0,50.0,70111.0,50.2185,50.3083,49.919,49.919,70111.0
2025-04-30 12:30:00,50.04,50.21,49.96,50.07,24724.0,49.9589,50.1286,49.879,49.9888,24724.0
2025-04-30 13:00:00,50.09,50.19,50.03,50.16,20817.0,50.0088,50.1087,49.9489,50.0787,20817.0
2025-04-30 13:30:00,50.16,50.19,50.0,50.02,30919.0,50.0787,50.1087,49.919,49.9389,30919.0
2025-04-30 14:00:00,50.01,50.19,49.95,50.15,66705.0,49.9289,50.1087,49.869,50.0687,66705.0
2025-04-30 14:30:00,50.14,50.18,49.92,50.03,40061.0,50.0587,50.0987,49.8391,49.9489,40061.0
2025-04-30 15:00:00,50.03,50.08,49.85,49.89,58543.0,49.9489,49.9988,49.7692,49.8091,58543.0
2025-04-30 15:30:00,49.88,50.41,49.78,50.35,157745.0,49.7992,50.3283,49.6993,50.2684,157745.0
2025-05-01 09:30:00,50.07,50.29,48.21,49.85,61361.0,49.9888,50.2085,48.1319,49.7692,61361.0
2025-05-01 10:00:00,49.92,50.37,49.84,50.31,51474.0,49.8391,50.2884,49.7592,50.2285,51474.0
2025-05-01 10:30:00,50.32,50.74,50.23,50.74,39842.0,50.2384,50.6578,50.1486,50.6578,39842.0
2025-05-01 11:00:00,50.76,50.83,50.41,50.41,35730.0,50.6777,50.7476,50.3283,50.3283,35730.0
2025-05-01 11:30:00,50.39,50.39,49.81,49.83,23636.0,50.3083,50.3083,49.7293,49.7492,23636.0
2025-05-01 12:00:00,49.79,49.84,49.5,49.72,34753.0,49.7093,49.7592,49.4198,49.6394,34753.0
2025-05-01 12:30:00,49.7,49.96,49.67,49.77,32920.0,49.6194,49.879,49.5895,49.6893,32920.0
2025-05-01 13:00:00,49.76,49.98,49.74,49.84,108381.0,49.6794,49.899,49.6594,49.7592,108381.0
2025-05-01 13:30:00,49.84,49.86,49.49,49.54,53618.0,49.7592,49.7792,49.4098,49.4597,53618.0
2025-05-01 14:00:00,49.54,49.77,49.53,49.74,26968.0,49.4597,49.6893,49.4497,49.6594,26968.0
2025-05-01 14:30:00,49.75,49.94,49.71,49.81,45306.0,49.6694,49.8591,49.6294,49.7293,45306.0
2025-05-01 15:00:00,49.83,49.9,49.66,49.84,95942.0,49.7492,49.8191,49.5795,49.7592,95942.0
2025-05-01 15:30:00,49.86,49.93,49.56,49.61,221480.0,49.7792,49.8491,49.4797,49.5296,221480.0
2025-05-02 09:30:00,50.95,51.54,50.22,50.34,46596.0,50.8674,51.4565,50.1386,50.2584,46596.0
2025-05-02 10:00:00,50.35,51.06,50.2,50.77,138278.0,50.2684,50.9772,50.1186,50.6877,138278.0
2025-05-02 10:30:00,50.81,51.0,50.73,50.96,175287.0,50.7276,50.9173,50.6478,50.8774,175287.0
2025-05-02 11:00:00,51.0,51.08,50.45,50.49,50212.0,50.9173,50.9972,50.3682,50.4082,50212.0
2025-05-02 11:30:00,50.47,50.73,50.4,50.56,37718.0,50.3882,50.6478,50.3183,50.4781,37718.0
2025-05-02 12:00:00,50.59,51.1,50.58,51.03,33549.0,50.508,51.0172,50.498,50.9473,33549.0
2025-05-02 12:30:00,51.03,51.24,50.89,50.96,35409.0,50.9473,51.157,50.8075,50.8774,35409.0
2025-05-02 13:00:00,50.96,51.04,50.71,50.79,52472.0,50.8774,50.9573,50.6278,50.7077,52472.0
2025-05-02 13:30:00,50.76,50.87,50.61,50.68,32369.0,50.6777,50.7876,50.528,50.5979,32369.0
2025-05-02 14:00:00,50.68,50.74,50.52,50.54,37554.0,50.5979,50.6578,50.4381,50.4581,37554.0
2025-05-02 14:30:00,50.54,50.62,50.49,50.51,48993.0,50.4581,50.538,50.4082,50.4281,48993.0
2025-05-02 15:00:00,50.5,50.67,50.43,50.61,49505.0,50.4182,50.5879,50.3483,50.528,49505.0
2025-05-02 15:30:00,50.62,50.73,50.4,50.54,130723.0,50.538,50.6478,50.3183,50.4581,130723.0
2025-05-05 09:30:00,50.49,50.69,49.69,50.08,37417.0,50.4082,50.6078,49.6095,49.9988,37417.0
2025-05-05 10:00:00,50.16,50.72,50.14,50.58,54030.0,50.0787,50.6378,50.0587,50.498,54030.0
2025-05-05 10:30:00,50.58,51.04,50.51,50.92,161114.0,50.498,50.9573,50.4281,50.8375,161114.0
2025-05-05 11:00:00,50.89,51.02,50.34,50.43,67125.0,50.8075,50.9373,50.2584,50.3483,67125.0
2025-05-05 11:30:00,50.47,50.58,50.3,50.56,48074.0,50.3882,50.498,50.2185,50.4781,48074.0
2025-05-05 12:00:00,50.55,50.57,50.21,50.3,44964.0,50.4681,50.488,50.1286,50.2185,44964.0
2025-05-05 12:30:00,50.28,50.42,50.13,50.4,45734.0,50.1985,50.3383,50.0488,50.3183,45734.0
2025-05-05 13:00:00,50.39,50.48,50.1,50.1,115707.0,50.3083,50.3982,50.0188,50.0188,115707.0
2025-05-05 13:30:00,50.11,50.3,50.1,50.13,43738.0,50.0288,50.2185,50.0188,50.0488,43738.0
2025-05-05 14:00:00,50.16,50.37,50.16,50.24,35719.0,50.0787,50.2884,50.0787,50.1586,35719.0
2025-05-05 14:30:00,50.24,50.32,50.15,50.17,46311.0,50.1586,50.2384,50.0687,50.0887,46311.0
2025-05-05 15:00:00,50.15,50.19,50.05,50.05,75606.0,50.0687,50.1087,49.9689,49.9689,75606.0
2025-05-05 15:30:00,50.05,50.13,49.72,49.81,243096.0,49.9689,50.0488,49.6394,49.7293,243096.0
2025-05-06 09:30:00,49.32,49.32,48.57,49.09,60531.0,49.2401,49.2401,48.4913,49.0104,60531.0
2025-05-06 10:00:00,49.09,49.45,49.03,49.26,63430.0,49.0104,49.3699,48.9505,49.1802,63430.0
2025-05-06 10:30:00,49.26,49.3,48.7,48.89,66527.0,49.1802,49.2201,48.6211,48.8108,66527.0
2025-05-06 11:00:00,48.9,49.01,48.58,48.81,91506.0,48.8207,48.9306,48.5013,48.7309,91506.0
2025-05-06 11:30:00,48.81,48.84,48.64,48.7,88339.0,48.7309,48.7608,48.5612,48.6211,88339.0
2025-05-06 12:00:00,48.73,49.05,48.7,48.87,59578.0,48.651,48.9705,48.6211,48.7908,59578.0
2025-05-06 12:30:00,48.91,48.91,48.21,48.3,72664.0,48.8307,48.8307,48.1319,48.2217,72664.0
2025-05-06 13:00:00,48.32,48.4,47.68,47.77,136462.0,48.2417,48.3216,47.6027,47.6926,136462.0
2025-05-06 13:30:00,47.74,47.84,47.29,47.47,161114.0,47.6626,47.7625,47.2134,47.3931,161114.0
2025-05-06 14:00:00,47.47,47.7,47.35,47.61,197445.0,47.3931,47.6227,47.2733,47.5328,197445.0
2025-05-06 14:30:00,47.63,47.79,47.48,47.76,131222.0,47.5528,47.7125,47.403,47.6826,131222.0
2025-05-06 15:00:00,47.77,47.79,47.33,47.51,120240.0,47.6926,47.7125,47.2533,47.433,120240.0
2025-05-06 15:30:00,47.52,47.83,47.43,47.64,437711.0,47.443,47.7525,47.3531,47.5628,437711.0
2025-05-07 09:30:00,50.0,50.39,48.12,48.81,440953.0,49.919,50.3083,48.042,48.7309,440953.0
2025-05-07 10:00:00,48.78,48.83,47.06,47.46,221001.0,48.7009,48.7509,46.9837,47.3831,221001.0
2025-05-07 10:30:00,47.47,47.93,46.81,46.93,81512.0,47.3931,47.8523,46.7341,46.8539,81512.0
2025-05-07 11:00:00,46.98,47.57,46.77,47.48,86404.0,46.9039,47.4929,46.6942,47.403,86404.0
2025-05-07 11:30:00,47.49,48.37,47.42,48.28,168518.0,47.413,48.2916,47.3431,48.2018,168518.0
2025-05-07 12:00:00,48.24,48.37,47.94,48.32,86225.0,48.1618,48.2916,47.8623,48.2417,86225.0
2025-05-07 12:30:00,48.32,48.62,48.2,48.46,66620.0,48.2417,48.5412,48.1219,48.3815,66620.0
2025-05-07 13:00:00,48.48,49.05,48.46,48.73,100521.0,48.4014,48.9705,48.3815,48.651,100521.0
2025-05-07 13:30:00,48.74,48.92,48.35,48.46,62870.0,48.661,48.8407,48.2716,48.3815,62870.0
2025-05-07 14:00:00,48.42,48.65,48.1,48.5,123542.0,48.3415,48.5712,48.022,48.4214,123542.0
2025-05-07 14:30:00,48.48,48.88,48.36,48.8,152214.0,48.4014,48.8008,48.2816,48.7209,152214.0
2025-05-07 15:00:00,48.78,48.86,48.36,48.37,115549.0,48.7009,48.7808,48.2816,48.2916,115549.0
2025-05-07 15:30:00,48.37,48.89,48.24,48.75,362659.0,48.2916,48.8108,48.1618,48.671,362659.0
2025-05-08 09:30:00,48.59,49.11,47.28,48.91,244049.0,48.5112,49.0304,47.2034,48.8307,244049.0
2025-05-08 10:00:00,48.88,49.59,48.52,49.58,174732.0,48.8008,49.5096,48.4414,49.4996,174732.0
2025-05-08 10:30:00,49.58,49.8,49.4,49.57,132351.0,49.4996,49.7193,49.3199,49.4897,132351.0
2025-05-08 11:00:00,49.58,50.24,49.46,50.14,154126.0,49.4996,50.1586,49.3798,50.0587,154126.0
2025-05-08 11:30:00,50.13,50.59,50.04,50.33,74183.0,50.0488,50.508,49.9589,50.2484,74183.0
2025-05-08 12:00:00,50.33,50.63,50.25,50.42,104138.0,50.2484,50.5479,50.1686,50.3383,104138.0
2025-05-08 12:30:00,50.41,50.81,50.35,50.63,159945.0,50.3283,50.7276,50.2684,50.5479,159945.0
2025-05-08 13:00:00,50.62,50.63,50.17,50.21,140892.0,50.538,50.5479,50.0887,50.1286,140892.0
2025-05-08 13:30:00,50.21,50.33,49.94,49.96,136977.0,50.1286,50.2484,49.8591,49.879,136977.0
2025-05-08 14:00:00,49.96,50.49,49.92,50.3,122966.0,49.879,50.4082,49.8391,50.2185,122966.0
2025-05-08 14:30:00,50.28,50.56,50.1,50.1,264111.0,50.1985,50.4781,50.0188,50.0188,264111.0
2025-05-08 15:00:00,50.1,50.29,49.93,50.21,296864.0,50.0188,50.2085,49.8491,50.1286,296864.0
2025-05-08 15:30:00,50.23,50.27,49.68,49.77,631509.0,50.1486,50.1885,49.5995,49.6893,631509.0
2025-05-09 09:30:00,49.95,50.66,49.78,50.19,172804.0,49.869,50.5779,49.6993,50.1087,172804.0
2025-05-09 10:00:00,50.19,50.77,50.06,50.51,126635.0,50.1087,50.6877,49.9789,50.4281,126635.0
2025-05-09 10:30:00,50.53,50.62,50.23,50.54,181006.0,50.4481,50.538,50.1486,50.4581,181006.0
2025-05-09 11:00:00,50.53,50.65,50.27,50.3,76633.0,50.4481,50.5679,50.1885,50.2185,76633.0
2025-05-09 11:30:00,50.29,50.48,50.26,50.37,98096.0,50.2085,50.3982,50.1785,50.2884,98096.0
2025-05-09 12:00:00,50.37,50.43,50.2,50.4,148467.0,50.2884,50.3483,50.1186,50.3183,148467.0
2025-05-09 12:30:00,50.4,50.54,50.34,50.48,82749.0,50.3183,50.4581,50.2584,50.3982,82749.0
2025-05-09 13:00:00,50.47,50.6,50.35,50.43,107526.0,50.3882,50.518,50.2684,50.3483,107526.0
2025-05-09 13:30:00,50.43,50.66,50.32,50.64,82727.0,50.3483,50.5779,50.2384,50.5579,82727.0
2025-05-09 14:00:00,50.65,50.65,50.44,50.44,83532.0,50.5679,50.5679,50.3582,50.3582,83532.0
2025-05-09 14:30:00,50.44,50.51,50.29,50.5,160666.0,50.3582,50.4281,50.2085,50.4182,160666.0
2025-05-09 15:00:00,50.5,50.59,50.36,50.38,110489.0,50.4182,50.508,50.2784,50.2983,110489.0
2025-05-09 15:30:00,50.4,50.43,49.89,49.94,395731.0,50.3183,50.3483,49.8091,49.8591,395731.0
2025-05-12 09:30:00,51.54,54.4,51.32,53.15,223517.0,51.4565,54.3118,51.2368,53.0639,223517.0
2025-05-12 10:00:00,53.16,53.68,52.79,52.79,133981.0,53.0738,53.593,52.7044,52.7044,133981.0
2025-05-12 10:30:00,52.79,53.11,52.39,52.73,122170.0,52.7044,53.0239,52.3051,52.6445,122170.0
2025-05-12 11:00:00,52.72,53.02,52.52,52.8,90305.0,52.6346,52.9341,52.4349,52.7144,90305.0
2025-05-12 11:30:00,52.8,53.11,52.76,52.98,62124.0,52.7144,53.0239,52.6745,52.8941,62124.0
2025-05-12 12:00:00,52.98,53.43,52.97,53.01,106814.0,52.8941,53.3434,52.8841,52.9241,106814.0
2025-05-12 12:30:00,52.98,53.67,52.98,53.64,92546.0,52.8941,53.583,52.8941,53.5531,92546.0
2025-05-12 13:00:00,53.65,53.84,53.54,53.63,169661.0,53.563,53.7527,53.4532,53.5431,169661.0
2025-05-12 13:30:00,53.68,53.84,53.58,53.63,117509.0,53.593,53.7527,53.4932,53.5431,117509.0
2025-05-12 14:00:00,53.63,53.79,53.52,53.63,79527.0,53.5431,53.7028,53.4333,53.5431,79527.0
2025-05-12 14:30:00,53.64,53.78,53.51,53.62,166681.0,53.5531,53.6928,53.4233,53.5331,166681.0
2025-05-12 15:00:00,53.63,53.8,53.56,53.71,156975.0,53.5431,53.7128,53.4732,53.6229,156975.0
2025-05-12 15:30:00,53.71,53.94,53.56,53.92,332541.0,53.6229,53.8526,53.4732,53.8326,332541.0
2025-05-13 09:30:00,53.45,53.66,53.0,53.48,92776.0,53.3634,53.573,52.9141,53.3933,92776.0
2025-05-13 10:00:00,53.47,53.5,53.13,53.16,72218.0,53.3833,53.4133,53.0439,53.0738,72218.0
2025-05-13 10:30:00,53.19,53.23,52.78,52.98,193708.0,53.1038,53.1437,52.6945,52.8941,193708.0
2025-05-13 11:00:00,52.98,53.18,52.85,52.94,105605.0,52.8941,53.0938,52.7643,52.8542,105605.0
2025-05-13 11:30:00,52.92,53.15,52.75,52.75,122428.0,52.8342,53.0639,52.6645,52.6645,122428.0
2025-05-13 12:00:00,52.75,53.03,52.54,52.98,63328.0,52.6645,52.9441,52.4548,52.8941,63328.0
2025-05-13 12:30:00,52.98,52.99,52.68,52.72,39945.0,52.8941,52.9041,52.5946,52.6346,39945.0
2025-05-13 13:00:00,52.74,52.77,52.47,52.47,62977.0,52.6545,52.6845,52.385,52.385,62977.0
2025-05-13 13:30:00,52.48,52.61,52.38,52.38,65500.0,52.3949,52.5247,52.2951,52.2951,65500.0
2025-05-13 14:00:00,52.4,52.66,52.34,52.45,64184.0,52.3151,52.5747,52.2552,52.365,64184.0
2025-05-13 14:30:00,52.45,52.64,52.37,52.48,51252.0,52.365,52.5547,52.2851,52.3949,51252.0
2025-05-13 15:00:00,52.5,52.55,52.38,52.5,76466.0,52.4149,52.4648,52.2951,52.4149,76466.0
2025-05-13 15:30:00,52.53,52.53,51.56,51.64,421626.0,52.4449,52.4449,51.4764,51.5563,421626.0
2025-05-14 09:30:00,51.12,51.34,49.79,50.13,161470.0,51.0371,51.2568,49.7093,50.0488,161470.0
2025-05-14 10:00:00,50.1,50.3,49.37,49.4,173310.0,50.0188,50.2185,49.29,49.3199,173310.0
2025-05-14 10:30:00,49.4,49.43,49.04,49.28,123761.0,49.3199,49.3499,48.9605,49.2001,123761.0
2025-05-14 11:00:00,49.28,49.33,48.73,49.13,99353.0,49.2001,49.25,48.651,49.0504,99353.0
2025-05-14 11:30:00,49.08,49.33,48.96,49.01,65376.0,49.0005,49.25,48.8806,48.9306,65376.0
2025-05-14 12:00:00,49.05,49.08,48.77,48.89,102497.0,48.9705,49.0005,48.691,48.8108,102497.0
2025-05-14 12:30:00,48.88,49.21,48.69,49.21,116484.0,48.8008,49.1302,48.6111,49.1302,116484.0
2025-05-14 13:00:00,49.19,49.21,48.65,48.8,123455.0,49.1103,49.1302,48.5712,48.7209,123455.0
2025-05-14 13:30:00,48.8,48.94,48.73,48.74,34467.0,48.7209,48.8607,48.651,48.661,34467.0
2025-05-14 14:00:00,48.74,48.77,48.37,48.39,35079.0,48.661,48.691,48.2916,48.3116,35079.0
2025-05-14 14:30:00,48.39,48.49,48.22,48.28,76519.0,48.3116,48.4114,48.1418,48.2018,76519.0
2025-05-14 15:00:00,48.28,48.31,48.08,48.12,73011.0,48.2018,48.2317,48.0021,48.042,73011.0
2025-05-14 15:30:00,48.12,48.32,47.75,47.86,359853.0,48.042,48.2417,47.6726,47.7824,359853.0
2025-05-15 09:30:00,48.03,48.03,46.35,46.98,121309.0,47.9522,47.9522,46.2749,46.9039,121309.0
2025-05-15 10:00:00,47.05,47.91,47.05,47.61,119126.0,46.9737,47.8324,46.9737,47.5328,119126.0
2025-05-15 10:30:00,47.66,47.87,47.49,47.51,64534.0,47.5828,47.7924,47.413,47.433,64534.0
2025-05-15 11:00:00,47.53,47.95,47.5,47.88,90152.0,47.453,47.8723,47.423,47.8024,90152.0
2025-05-15 11:30:00,47.9,47.98,47.66,47.77,62192.0,47.8224,47.9022,47.5828,47.6926,62192.0
2025-05-15 12:00:00,47.72,47.78,47.45,47.5,44808.0,47.6427,47.7026,47.3731,47.423,44808.0
2025-05-15 12:30:00,47.51,47.73,47.43,47.73,43175.0,47.433,47.6526,47.3531,47.6526,43175.0
2025-05-15 13:00:00,47.7,48.17,47.7,48.13,85640.0,47.6227,48.0919,47.6227,48.052,85640.0
2025-05-15 13:30:00,48.09,48.14,47.66,47.83,138209.0,48.0121,48.062,47.5828,47.7525,138209.0
2025-05-15 14:00:00,47.8,48.11,47.78,48.02,40187.0,47.7225,48.032,47.7026,47.9422,40187.0
2025-05-15 14:30:00,48.03,48.11,48.0,48.11,35790.0,47.9522,48.032,47.9222,48.032,35790.0
2025-05-15 15:00:00,48.13,48.43,48.06,48.43,111636.0,48.052,48.3515,47.9821,48.3515,111636.0
2025-05-15 15:30:00,48.43,48.5,48.1,48.29,205281.0,48.3515,48.4214,48.022,48.2117,205281.0
2025-05-16 09:30:00,48.41,48.55,47.55,48.17,109853.0,48.3315,48.4713,47.4729,48.0919,109853.0
2025-05-16 10:00:00,48.16,48.32,47.88,48.28,33124.0,48.0819,48.2417,47.8024,48.2018,33124.0
2025-05-16 10:30:00,48.29,48.51,48.24,48.42,31834.0,48.2117,48.4314,48.1618,48.3415,31834.0
2025-05-16 11:00:00,48.42,48.56,48.41,48.54,42572.0,48.3415,48.4813,48.3315,48.4613,42572.0
2025-05-16 11:30:00,48.54,48.77,48.52,48.61,46754.0,48.4613,48.691,48.4414,48.5312,46754.0
2025-05-16 12:00:00,48.61,48.95,48.6,48.91,23669.0,48.5312,48.8707,48.5212,48.8307,23669.0
2025-05-16 12:30:00,48.93,49.0,48.88,48.94,21594.0,48.8507,48.9206,48.8008,48.8607,21594.0
2025-05-16 13:00:00,48.93,49.18,48.84,48.91,54653.0,48.8507,49.1003,48.7608,48.8307,54653.0
2025-05-16 13:30:00,48.89,49.08,48.88,49.02,30512.0,48.8108,49.0005,48.8008,48.9406,30512.0
2025-05-16 14:00:00,49.0,49.09,48.94,49.0,30668.0,48.9206,49.0104,48.8607,48.9206,30668.0
2025-05-16 14:30:00,48.99,49.07,48.93,49.0,53170.0,48.9106,48.9905,48.8507,48.9206,53170.0
2025-05-16 15:00:00,49.0,49.1,48.99,49.05,61976.0,48.9206,49.0204,48.9106,48.9705,61976.0
2025-05-16 15:30:00,49.05,49.18,48.98,49.17,269186.0,48.9705,49.1003,48.9006,49.0903,269186.0
2025-05-19 09:30:00,48.31,48.92,47.94,48.56,114230.0,48.31,48.92,47.94,48.56,114230.0
2025-05-19 10:00:00,48.55,48.77,48.51,48.69,74859.0,48.55,48.77,48.51,48.69,74859.0
2025-05-19 10:30:00,48.73,48.95,48.66,48.86,60136.0,48.73,48.95,48.66,48.86,60136.0
2025-05-19 11:00:00,48.86,49.02,48.79,49.01,68281.0,48.86,49.02,48.79,49.01,68281.0
2025-05-19 11:30:00,49.0,49.02,48.85,49.0,55091.0,49.0,49.02,48.85,49.0,55091.0
2025-05-19 12:00:00,48.98,49.17,48.94,49.1,57944.0,48.98,49.17,48.94,49.1,57944.0
2025-05-19 12:30:00,49.1,49.19,49.04,49.13,89149.0,49.1,49.19,49.04,49.13,89149.0
2025-05-19 13:00:00,49.11,49.3,49.07,49.3,77697.0,49.11,49.3,49.07,49.3,77697.0
2025-05-19 13:30:00,49.3,49.32,49.08,49.09,42089.0,49.3,49.32,49.08,49.09,42089.0
2025-05-19 14:00:00,49.09,49.29,49.09,49.18,91454.0,49.09,49.29,49.09,49.18,91454.0
2025-05-19 14:30:00,49.18,49.29,49.12,49.14,69808.0,49.18,49.29,49.12,49.14,69808.0
2025-05-19 15:00:00,49.14,49.22,49.05,49.05,141860.0,49.14,49.22,49.05,49.05,141860.0
2025-05-19 15:30:00,49.07,49.29,49.07,49.29,207509.0,49.07,49.29,49.07,49.29,207509.0
2025-05-20 09:30:00,49.22,49.36,48.66,48.7,69718.0,49.22,49.36,48.66,48.7,69718.0
2025-05-20 10:00:00,48.69,49.25,48.64,49.18,58957.0,48.69,49.25,48.64,49.18,58957.0
2025-05-20 10:30:00,49.16,49.35,48.95,49.0,46918.0,49.16,49.35,48.95,49.0,46918.0
2025-05-20 11:00:00,48.95,49.78,48.95,49.46,133174.0,48.95,49.78,48.95,49.46,133174.0
2025-05-20 11:30:00,49.46,49.61,49.27,49.3,31776.0,49.46,49.61,49.27,49.3,31776.0
2025-05-20 12:00:00,49.3,49.39,49.28,49.3,44195.0,49.3,49.39,49.28,49.3,44195.0
2025-05-20 12:30:00,49.33,49.36,49.18,49.31,23978.0,49.33,49.36,49.18,49.31,23978.0
2025-05-20 13:00:00,49.31,49.62,49.29,49.59,61080.0,49.31,49.62,49.29,49.59,61080.0
2025-05-20 13:30:00,49.6,49.81,49.54,49.77,55607.0,49.6,49.81,49.54,49.77,55607.0
2025-05-20 14:00:00,49.77,49.92,49.36,49.38,74852.0,49.77,49.92,49.36,49.38,74852.0
2025-05-20 14:30:00,49.36,49.37,49.21,49.29,77488.0,49.36,49.37,49.21,49.29,77488.0
2025-05-20 15:00:00,49.3,49.35,49.2,49.24,119041.0,49.3,49.35,49.2,49.24,119041.0
2025-05-20 15:30:00,49.25,49.57,49.24,49.54,213245.0,49.25,49.57,49.24,49.54,213245.0
2025-05-21 09:30:00,48.73,48.87,47.03,47.14,197429.0,48.73,48.87,47.03,47.14,197429.0
2025-05-21 10:00:00,47.18,47.46,47.04,47.16,126878.0,47.18,47.46,47.04,47.16,126878.0
2025-05-21 10:30:00,47.17,47.32,46.82,47.12,94431.0,47.17,47.32,46.82,47.12,94431.0
2025-05-21 11:00:00,47.12,47.31,47.03,47.08,38285.0,47.12,47.31,47.03,47.08,38285.0
2025-05-21 11:30:00,47.09,47.25,46.99,47.23,28396.0,47.09,47.25,46.99,47.23,28396.0
2025-05-21 12:00:00,47.23,47.3,46.99,47.07,51469.0,47.23,47.3,46.99,47.07,51469.0
2025-05-21 12:30:00,47.07,47.11,46.98,47.01,58502.0,47.07,47.11,46.98,47.01,58502.0
2025-05-21 13:00:00,47.03,47.12,46.47,46.48,62091.0,47.03,47.12,46.47,46.48,62091.0
2025-05-21 13:30:00,46.46,46.75,46.38,46.5,55347.0,46.46,46.75,46.38,46.5,55347.0
2025-05-21 14:00:00,46.51,46.57,46.27,46.34,170267.0,46.51,46.57,46.27,46.34,170267.0
2025-05-21 14:30:00,46.35,46.63,46.33,46.58,156798.0,46.35,46.63,46.33,46.58,156798.0
2025-05-21 15:00:00,46.58,46.65,46.34,46.38,63793.0,46.58,46.65,46.34,46.38,63793.0
2025-05-21 15:30:00,46.37,46.71,46.35,46.67,281035.0,46.37,46.71,46.35,46.67,281035.0
2025-05-22 09:30:00,46.41,46.84,46.05,46.7,135061.0,46.41,46.84,46.05,46.7,135061.0
2025-05-22 10:00:00,46.67,47.48,46.66,47.17,92413.0,46.67,47.48,46.66,47.17,92413.0
2025-05-22 10:30:00,47.18,47.19,46.92,47.14,41275.0,47.18,47.19,46.92,47.14,41275.0
2025-05-22 11:00:00,47.14,47.19,46.95,46.98,34690.0,47.14,47.19,46.95,46.98,34690.0
2025-05-22 11:30:00,47.0,47.58,46.99,47.53,46365.0,47.0,47.58,46.99,47.53,46365.0
2025-05-22 12:00:00,47.52,47.75,47.49,47.75,69536.0,47.52,47.75,47.49,47.75,69536.0
2025-05-22 12:30:00,47.73,47.76,47.49,47.51,103547.0,47.73,47.76,47.49,47.51,103547.0
2025-05-22 13:00:00,47.51,47.94,47.49,47.74,151644.0,47.51,47.94,47.49,47.74,151644.0
2025-05-22 13:30:00,47.76,47.88,47.68,47.7,116523.0,47.76,47.88,47.68,47.7,116523.0
2025-05-22 14:00:00,47.73,47.82,47.53,47.53,50249.0,47.73,47.82,47.53,47.53,50249.0
2025-05-22 14:30:00,47.54,47.54,47.15,47.44,74232.0,47.54,47.54,47.15,47.44,74232.0
2025-05-22 15:00:00,47.43,47.46,47.29,47.38,78855.0,47.43,47.46,47.29,47.38,78855.0
2025-05-22 15:30:00,47.4,47.56,47.29,47.3,195830.0,47.4,47.56,47.29,47.3,195830.0
2025-05-23 09:30:00,46.24,46.97,46.2,46.51,120695.0,46.24,46.97,46.2,46.51,120695.0
2025-05-23 10:00:00,46.51,46.67,46.25,46.25,49809.0,46.51,46.67,46.25,46.25,49809.0
2025-05-23 10:30:00,46.26,46.61,46.24,46.41,62039.0,46.26,46.61,46.24,46.41,62039.0
2025-05-23 11:00:00,46.44,46.77,46.43,46.73,25386.0,46.44,46.77,46.43,46.73,25386.0
2025-05-23 11:30:00,46.72,46.89,46.62,46.66,28033.0,46.72,46.89,46.62,46.66,28033.0
2025-05-23 12:00:00,46.67,46.68,46.51,46.63,39340.0,46.67,46.68,46.51,46.63,39340.0
2025-05-23 12:30:00,46.61,46.7,46.52,46.61,64421.0,46.61,46.7,46.52,46.61,64421.0
2025-05-23 13:00:00,46.61,46.94,46.53,46.87,68027.0,46.61,46.94,46.53,46.87,68027.0
2025-05-23 13:30:00,46.83,46.94,46.8,46.82,49287.0,46.83,46.94,46.8,46.82,49287.0
2025-05-23 14:00:00,46.83,46.89,46.68,46.69,26170.0,46.83,46.89,46.68,46.69,26170.0
2025-05-23 14:30:00,46.71,46.84,46.71,46.71,38632.0,46.71,46.84,46.71,46.71,38632.0
2025-05-23 15:00:00,46.7,46.8,46.68,46.71,36954.0,46.7,46.8,46.68,46.71,36954.0
2025-05-23 15:30:00,46.7,46.95,46.7,46.77,148401.0,46.7,46.95,46.7,46.77,148401.0
2025-05-27 09:30:00,47.68,48.13,47.34,47.71,140434.0,47.68,48.13,47.34,47.71,140434.0
2025-05-27 10:00:00,47.7,48.07,47.55,47.91,41744.0,47.7,48.07,47.55,47.91,41744.0
2025-05-27 10:30:00,47.94,48.01,47.77,47.89,61597.0,47.94,48.01,47.77,47.89,61597.0
2025-05-27 11:00:00,47.88,48.33,47.87,48.21,100916.0,47.88,48.33,47.87,48.21,100916.0
2025-05-27 11:30:00,48.23,48.4,48.2,48.3,36678.0,48.23,48.4,48.2,48.3,36678.0
2025-05-27 12:00:00,48.29,48.37,48.16,48.24,50506.0,48.29,48.37,48.16,48.24,50506.0
2025-05-27 12:30:00,48.22,48.5,48.07,48.49,45568.0,48.22,48.5,48.07,48.49,45568.0
2025-05-27 13:00:00,48.5,48.5,48.18,48.23,54532.0,48.5,48.5,48.18,48.23,54532.0
2025-05-27 13:30:00,48.26,48.59,48.21,48.55,45808.0,48.26,48.59,48.21,48.55,45808.0
2025-05-27 14:00:00,48.55,48.65,48.44,48.5,62944.0,48.55,48.65,48.44,48.5,62944.0
2025-05-27 14:30:00,48.49,48.56,48.38,48.41,39290.0,48.49,48.56,48.38,48.41,39290.0
2025-05-27 15:00:00,48.4,48.51,48.27,48.34,48660.0,48.4,48.51,48.27,48.34,48660.0
2025-05-27 15:30:00,48.36,48.71,48.35,48.7,176233.0,48.36,48.71,48.35,48.7,176233.0
2025-05-28 09:30:00,48.67,48.84,47.63,47.7,81460.0,48.67,48.84,47.63,47.7,81460.0
2025-05-28 10:00:00,47.69,47.77,47.44,47.57,91806.0,47.69,47.77,47.44,47.57,91806.0
2025-05-28 10:30:00,47.55,47.56,47.25,47.44,66447.0,47.55,47.56,47.25,47.44,66447.0
2025-05-28 11:00:00,47.43,47.57,47.27,47.43,109147.0,47.43,47.57,47.27,47.43,109147.0
2025-05-28 11:30:00,47.41,47.65,47.39,47.44,73053.0,47.41,47.65,47.39,47.44,73053.0
2025-05-28 12:00:00,47.46,47.59,47.46,47.58,51102.0,47.46,47.59,47.46,47.58,51102.0
2025-05-28 12:30:00,47.58,47.74,47.58,47.66,42132.0,47.58,47.74,47.58,47.66,42132.0
2025-05-28 13:00:00,47.66,47.83,47.62,47.82,104670.0,47.66,47.83,47.62,47.82,104670.0
2025-05-28 13:30:00,47.81,47.81,47.63,47.65,71492.0,47.81,47.81,47.63,47.65,71492.0
2025-05-28 14:00:00,47.64,47.9,47.63,47.81,102966.0,47.64,47.9,47.63,47.81,102966.0
2025-05-28 14:30:00,47.82,47.88,47.5,47.75,137114.0,47.82,47.88,47.5,47.75,137114.0
2025-05-28 15:00:00,47.75,48.05,47.74,48.03,147592.0,47.75,48.05,47.74,48.03,147592.0
2025-05-28 15:30:00,48.03,48.13,47.88,47.93,215426.0,48.03,48.13,47.88,47.93,215426.0
2025-05-29 09:30:00,48.48,48.83,47.93,48.64,105991.0,48.48,48.83,47.93,48.64,105991.0
2025-05-29 10:00:00,48.66,48.88,48.18,48.25,45980.0,48.66,48.88,48.18,48.25,45980.0
2025-05-29 10:30:00,48.27,48.39,48.15,48.39,24337.0,48.27,48.39,48.15,48.39,24337.0
2025-05-29 11:00:00,48.38,48.51,48.24,48.5,27979.0,48.38,48.51,48.24,48.5,27979.0
2025-05-29 11:30:00,48.49,48.51,47.93,48.0,40942.0,48.49,48.51,47.93,48.0,40942.0
2025-05-29 12:00:00,48.0,48.38,47.93,48.23,33758.0,48.0,48.38,47.93,48.23,33758.0
2025-05-29 12:30:00,48.23,48.38,48.16,48.35,26476.0,48.23,48.38,48.16,48.35,26476.0
2025-05-29 13:00:00,48.37,48.45,48.3,48.34,48658.0,48.37,48.45,48.3,48.34,48658.0
2025-05-29 13:30:00,48.32,48.47,48.3,48.33,41526.0,48.32,48.47,48.3,48.33,41526.0
2025-05-29 14:00:00,48.3,48.43,48.21,48.32,40781.0,48.3,48.43,48.21,48.32,40781.0
2025-05-29 14:30:00,48.33,48.53,48.32,48.34,51518.0,48.33,48.53,48.32,48.34,51518.0
2025-05-29 15:00:00,48.35,48.51,48.31,48.33,38588.0,48.35,48.51,48.31,48.33,38588.0
2025-05-29 15:30:00,48.34,48.38,48.18,48.34,207858.0,48.34,48.38,48.18,48.34,207858.0
2025-05-30 09:30:00,48.22,48.36,47.23,48.25,126010.0,48.22,48.36,47.23,48.25,126010.0
2025-05-30 10:00:00,48.24,48.92,48.24,48.91,69945.0,48.24,48.92,48.24,48.91,69945.0
2025-05-30 10:30:00,48.9,48.98,48.54,48.66,51185.0,48.9,48.98,48.54,48.66,51185.0
2025-05-30 11:00:00,48.69,48.94,48.5,48.8,38922.0,48.69,48.94,48.5,48.8,38922.0
2025-05-30 11:30:00,48.75,49.03,48.69,48.87,59583.0,48.75,49.03,48.69,48.87,59583.0
2025-05-30 12:00:00,48.83,48.91,48.51,48.55,106643.0,48.83,48.91,48.51,48.55,106643.0
2025-05-30 12:30:00,48.55,48.63,48.34,48.39,49131.0,48.55,48.63,48.34,48.39,49131.0
2025-05-30 13:00:00,48.37,48.43,48.18,48.2,132682.0,48.37,48.43,48.18,48.2,132682.0
2025-05-30 13:30:00,48.2,48.49,48.18,48.26,68251.0,48.2,48.49,48.18,48.26,68251.0
2025-05-30 14:00:00,48.26,48.55,48.24,48.46,53629.0,48.26,48.55,48.24,48.46,53629.0
2025-05-30 14:30:00,48.48,48.62,48.4,48.6,74194.0,48.48,48.62,48.4,48.6,74194.0
2025-05-30 15:00:00,48.59,48.76,48.57,48.69,82305.0,48.59,48.76,48.57,48.69,82305.0
2025-05-30 15:30:00,48.67,48.67,47.95,48.41,511390.0,48.67,48.67,47.95,48.41,511390.0
2025-06-02 09:30:00,48.03,48.24,47.25,47.52,93789.0,48.03,48.24,47.25,47.52,93789.0
2025-06-02 10:00:00,47.49,48.38,47.35,48.38,68796.0,47.49,48.38,47.35,48.38,68796.0
2025-06-02 10:30:00,48.34,48.68,48.14,48.5,77912.0,48.34,48.68,48.14,48.5,77912.0
2025-06-02 11:00:00,48.48,48.79,48.38,48.55,39348.0,48.48,48.79,48.38,48.55,39348.0
2025-06-02 11:30:00,48.56,48.68,48.34,48.42,30060.0,48.56,48.68,48.34,48.42,30060.0
2025-06-02 12:00:00,48.42,48.43,48.31,48.34,26844.0,48.42,48.43,48.31,48.34,26844.0
2025-06-02 12:30:00,48.34,48.37,48.23,48.29,27070.0,48.34,48.37,48.23,48.29,27070.0
2025-06-02 13:00:00,48.3,48.52,48.24,48.24,55493.0,48.3,48.52,48.24,48.24,55493.0
2025-06-02 13:30:00,48.27,48.31,48.13,48.23,31025.0,48.27,48.31,48.13,48.23,31025.0
2025-06-02 14:00:00,48.22,48.47,48.14,48.38,47580.0,48.22,48.47,48.14,48.38,47580.0
2025-06-02 14:30:00,48.37,48.61,48.37,48.57,80386.0,48.37,48.61,48.37,48.57,80386.0
2025-06-02 15:00:00,48.56,48.73,48.51,48.64,119285.0,48.56,48.73,48.51,48.64,119285.0
2025-06-02 15:30:00,48.63,48.76,48.5,48.62,312934.0,48.63,48.76,48.5,48.62,312934.0
2025-06-03 09:30:00,48.28,48.56,47.54,48.38,61194.0,48.28,48.56,47.54,48.38,61194.0
2025-06-03 10:00:00,48.38,49.02,48.19,49.01,93947.0,48.38,49.02,48.19,49.01,93947.0
2025-06-03 10:30:00,49.01,49.33,48.99,49.3,71084.0,49.01,49.33,48.99,49.3,71084.0
2025-06-03 11:00:00,49.29,49.53,49.26,49.39,35976.0,49.29,49.53,49.26,49.39,35976.0
2025-06-03 11:30:00,49.42,49.42,49.15,49.22,42610.0,49.42,49.42,49.15,49.22,42610.0
2025-06-03 12:00:00,49.24,49.4,48.75,48.79,35957.0,49.24,49.4,48.75,48.79,35957.0
2025-06-03 12:30:00,48.79,48.9,48.6,48.77,59557.0,48.79,48.9,48.6,48.77,59557.0
2025-06-03 13:00:00,48.79,48.99,48.78,48.89,46377.0,48.79,48.99,48.78,48.89,46377.0
2025-06-03 13:30:00,48.94,49.14,48.94,49.08,29224.0,48.94,49.14,48.94,49.08,29224.0
2025-06-03 14:00:00,49.1,49.1,48.86,49.0,37106.0,49.1,49.1,48.86,49.0,37106.0
2025-06-03 14:30:00,49.02,49.17,48.92,48.92,62375.0,49.02,49.17,48.92,48.92,62375.0
2025-06-03 15:00:00,48.91,48.95,48.72,48.73,41228.0,48.91,48.95,48.72,48.73,41228.0
2025-06-03 15:30:00,48.74,48.92,48.69,48.81,242515.0,48.74,48.92,48.69,48.81,242515.0
2025-06-04 09:30:00,48.83,49.95,48.58,49.52,63096.0,48.83,49.95,48.58,49.52,63096.0
2025-06-04 10:00:00,49.42,49.59,48.8,49.53,74549.0,49.42,49.59,48.8,49.53,74549.0
2025-06-04 10:30:00,49.56,49.71,49.5,49.69,32614.0,49.56,49.71,49.5,49.69,32614.0
2025-06-04 11:00:00,49.69,49.92,49.63,49.81,41422.0,49.69,49.92,49.63,49.81,41422.0
2025-06-04 11:30:00,49.8,50.0,49.77,49.88,31111.0,49.8,50.0,49.77,49.88,31111.0
2025-06-04 12:00:00,49.88,49.88,49.58,49.63,30150.0,49.88,49.88,49.58,49.63,30150.0
2025-06-04 12:30:00,49.65,49.8,49.63,49.77,13134.0,49.65,49.8,49.63,49.77,13134.0
2025-06-04 13:00:00,49.77,49.96,49.63,49.91,43263.0,49.77,49.96,49.63,49.91,43263.0
2025-06-04 13:30:00,49.94,50.12,49.9,49.98,43846.0,49.94,50.12,49.9,49.98,43846.0
2025-06-04 14:00:00,49.98,50.02,49.88,49.96,33557.0,49.98,50.02,49.88,49.96,33557.0
2025-06-04 14:30:00,49.95,50.1,49.95,50.04,38681.0,49.95,50.1,49.95,50.04,38681.0
2025-06-04 15:00:00,50.03,50.09,49.94,50.09,65479.0,50.03,50.09,49.94,50.09,65479.0
2025-06-04 15:30:00,50.08,50.16,49.83,49.85,291064.0,50.08,50.16,49.83,49.85,291064.0
2025-06-05 09:30:00,49.8,50.05,48.4,48.53,112502.0,49.8,50.05,48.4,48.53,112502.0
2025-06-05 10:00:00,48.51,49.15,48.35,49.15,45372.0,48.51,49.15,48.35,49.15,45372.0
2025-06-05 10:30:00,49.16,49.16,48.58,48.77,35358.0,49.16,49.16,48.58,48.77,35358.0
2025-06-05 11:00:00,48.8,49.08,48.7,49.04,64377.0,48.8,49.08,48.7,49.04,64377.0
2025-06-05 11:30:00,49.04,49.19,48.98,49.08,80344.0,49.04,49.19,48.98,49.08,80344.0
2025-06-05 12:00:00,49.08,49.24,48.92,49.01,31808.0,49.08,49.24,48.92,49.01,31808.0
2025-06-05 12:30:00,49.01,49.1,48.66,48.75,23866.0,49.01,49.1,48.66,48.75,23866.0
2025-06-05 13:00:00,48.75,48.9,48.68,48.84,41448.0,48.75,48.9,48.68,48.84,41448.0
2025-06-05 13:30:00,48.84,48.9,48.68,48.74,29822.0,48.84,48.9,48.68,48.74,29822.0
2025-06-05 14:00:00,48.74,48.77,48.46,48.67,31568.0,48.74,48.77,48.46,48.67,31568.0
2025-06-05 14:30:00,48.67,48.75,48.47,48.48,34717.0,48.67,48.75,48.47,48.48,34717.0
2025-06-05 15:00:00,48.47,48.5,47.88,48.14,96450.0,48.47,48.5,47.88,48.14,96450.0
2025-06-05 15:30:00,48.14,48.45,48.12,48.28,210529.0,48.14,48.45,48.12,48.28,210529.0
2025-06-06 09:30:00,48.78,49.46,48.61,49.04,76753.0,48.78,49.46,48.61,49.04,76753.0
2025-06-06 10:00:00,49.08,49.37,49.07,49.14,22259.0,49.08,49.37,49.07,49.14,22259.0
2025-06-06 10:30:00,49.08,49.43,48.99,49.26,38235.0,49.08,49.43,48.99,49.26,38235.0
2025-06-06 11:00:00,49.26,49.53,49.07,49.29,13346.0,49.26,49.53,49.07,49.29,13346.0
2025-06-06 11:30:00,49.37,49.39,49.17,49.21,21651.0,49.37,49.39,49.17,49.21,21651.0
2025-06-06 12:00:00,49.24,49.25,49.05,49.13,19029.0,49.24,49.25,49.05,49.13,19029.0
2025-06-06 12:30:00,49.14,49.24,48.98,49.1,30866.0,49.14,49.24,48.98,49.1,30866.0
2025-06-06 13:00:00,49.11,49.11,48.87,48.91,35248.0,49.11,49.11,48.87,48.91,35248.0
2025-06-06 13:30:00,48.92,48.93,48.81,48.87,10138.0,48.92,48.93,48.81,48.87,10138.0
2025-06-06 14:00:00,48.88,48.95,48.78,48.79,14762.0,48.88,48.95,48.78,48.79,14762.0
2025-06-06 14:30:00,48.81,48.9,48.64,48.7,33657.0,48.81,48.9,48.64,48.7,33657.0
2025-06-06 15:00:00,48.69,48.84,48.68,48.78,46078.0,48.69,48.84,48.68,48.78,46078.0
2025-06-06 15:30:00,48.79,48.8,48.62,48.7,220562.0,48.79,48.8,48.62,48.7,220562.0
2025-06-09 09:30:00,49.57,49.74,49.08,49.14,53758.0,49.57,49.74,49.08,49.14,53758.0
2025-06-09 10:00:00,49.17,49.49,48.95,49.34,47682.0,49.17,49.49,48.95,49.34,47682.0
2025-06-09 10:30:00,49.34,49.51,49.19,49.45,48715.0,49.34,49.51,49.19,49.45,48715.0
2025-06-09 11:00:00,49.42,49.87,49.41,49.8,43906.0,49.42,49.87,49.41,49.8,43906.0
2025-06-09 11:30:00,49.81,49.92,49.73,49.76,23060.0,49.81,49.92,49.73,49.76,23060.0
2025-06-09 12:00:00,49.77,49.88,49.73,49.84,27438.0,49.77,49.88,49.73,49.84,27438.0
2025-06-09 12:30:00,49.84,50.17,49.71,50.06,52499.0,49.84,50.17,49.71,50.06,52499.0
2025-06-09 13:00:00,50.09,50.46,50.05,50.35,46945.0,50.09,50.46,50.05,50.35,46945.0
2025-06-09 13:30:00,50.34,50.56,50.32,50.44,64009.0,50.34,50.56,50.32,50.44,64009.0
2025-06-09 14:00:00,50.45,50.45,50.04,50.31,80839.0,50.45,50.45,50.04,50.31,80839.0
2025-06-09 14:30:00,50.3,50.34,50.19,50.28,41575.0,50.3,50.34,50.19,50.28,41575.0
2025-06-09 15:00:00,50.28,50.28,50.02,50.1,88289.0,50.28,50.28,50.02,50.1,88289.0
2025-06-09 15:30:00,50.09,50.14,49.85,49.88,386509.0,50.09,50.14,49.85,49.88,386509.0
2025-06-10 09:30:00,50.52,51.49,49.95,50.49,77132.0,50.52,51.49,49.95,50.49,77132.0
2025-06-10 10:00:00,50.49,50.9,50.22,50.78,1025918.0,50.49,50.9,50.22,50.78,1025918.0
2025-06-10 10:30:00,50.79,51.18,50.73,51.16,80158.0,50.79,51.18,50.73,51.16,80158.0
2025-06-10 11:00:00,51.14,51.53,50.94,51.51,134401.0,51.14,51.53,50.94,51.51,134401.0
2025-06-10 11:30:00,51.51,51.68,51.13,51.32,113578.0,51.51,51.68,51.13,51.32,113578.0
2025-06-10 12:00:00,51.32,51.49,50.98,51.25,66390.0,51.32,51.49,50.98,51.25,66390.0
2025-06-10 12:30:00,51.26,51.4,51.21,51.32,40636.0,51.26,51.4,51.21,51.32,40636.0
2025-06-10 13:00:00,51.32,51.37,51.12,51.34,36836.0,51.32,51.37,51.12,51.34,36836.0
2025-06-10 13:30:00,51.34,51.36,51.03,51.04,34097.0,51.34,51.36,51.03,51.04,34097.0
2025-06-10 14:00:00,51.02,51.02,50.75,50.76,39791.0,51.02,51.02,50.75,50.76,39791.0
2025-06-10 14:30:00,50.76,51.01,50.64,50.94,52096.0,50.76,51.01,50.64,50.94,52096.0
2025-06-10 15:00:00,50.94,51.03,50.82,50.93,51029.0,50.94,51.03,50.82,50.93,51029.0
2025-06-10 15:30:00,50.94,51.47,50.83,51.39,313610.0,50.94,51.47,50.83,51.39,313610.0
2025-06-11 09:30:00,51.61,52.66,51.47,52.16,161195.0,51.61,52.66,51.47,52.16,161195.0
2025-06-11 10:00:00,52.19,52.81,51.94,52.68,190665.0,52.19,52.81,51.94,52.68,190665.0
2025-06-11 10:30:00,52.68,52.82,52.5,52.59,172661.0,52.68,52.82,52.5,52.59,172661.0
2025-06-11 11:00:00,52.6,52.67,52.48,52.51,103048.0,52.6,52.67,52.48,52.51,103048.0
2025-06-11 11:30:00,52.51,52.68,52.46,52.46,121727.0,52.51,52.68,52.46,52.46,121727.0
2025-06-11 12:00:00,52.48,52.51,52.14,52.29,97242.0,52.48,52.51,52.14,52.29,97242.0
2025-06-11 12:30:00,52.29,52.42,52.09,52.1,72496.0,52.29,52.42,52.09,52.1,72496.0
2025-06-11 13:00:00,52.12,52.17,51.77,51.84,101757.0,52.12,52.17,51.77,51.84,101757.0
2025-06-11 13:30:00,51.84,51.96,51.62,51.83,148620.0,51.84,51.96,51.62,51.83,148620.0
2025-06-11 14:00:00,51.85,51.92,51.14,51.35,38562.0,51.85,51.92,51.14,51.35,38562.0
2025-06-11 14:30:00,51.3,51.55,51.19,51.38,33302.0,51.3,51.55,51.19,51.38,33302.0
2025-06-11 15:00:00,51.38,51.65,51.31,51.55,60793.0,51.38,51.65,51.31,51.55,60793.0
2025-06-11 15:30:00,51.53,51.66,51.42,51.55,229034.0,51.53,51.66,51.42,51.55,229034.0
2025-06-12 09:30:00,51.1,51.27,50.49,51.22,65414.0,51.1,51.27,50.49,51.22,65414.0
2025-06-12 10:00:00,51.17,51.71,51.03,51.69,67654.0,51.17,51.71,51.03,51.69,67654.0
2025-06-12 10:30:00,51.73,52.12,51.59,52.0,87661.0,51.73,52.12,51.59,52.0,87661.0
2025-06-12 11:00:00,51.98,52.2,51.45,51.55,41771.0,51.98,52.2,51.45,51.55,41771.0
2025-06-12 11:30:00,51.54,51.57,51.25,51.39,37280.0,51.54,51.57,51.25,51.39,37280.0
2025-06-12 12:00:00,51.41,51.5,51.23,51.38,36322.0,51.41,51.5,51.23,51.38,36322.0
2025-06-12 12:30:00,51.38,51.85,51.26,51.73,42136.0,51.38,51.85,51.26,51.73,42136.0
2025-06-12 13:00:00,51.72,51.9,51.7,51.72,40585.0,51.72,51.9,51.7,51.72,40585.0
2025-06-12 13:30:00,51.72,51.87,51.67,51.67,38966.0,51.72,51.87,51.67,51.67,38966.0
2025-06-12 14:00:00,51.67,51.72,51.33,51.45,36052.0,51.67,51.72,51.33,51.45,36052.0
2025-06-12 14:30:00,51.47,51.68,51.45,51.59,30035.0,51.47,51.68,51.45,51.59,30035.0
2025-06-12 15:00:00,51.56,51.7,51.33,51.48,92218.0,51.56,51.7,51.33,51.48,92218.0
2025-06-12 15:30:00,51.5,51.67,51.37,51.56,370646.0,51.5,51.67,51.37,51.56,370646.0
2025-06-13 09:30:00,50.49,51.35,50.3,50.67,59067.0,50.49,51.35,50.3,50.67,59067.0
2025-06-13 10:00:00,50.6,50.99,50.55,50.67,69170.0,50.6,50.99,50.55,50.67,69170.0
2025-06-13 10:30:00,50.71,50.83,50.42,50.82,68315.0,50.71,50.83,50.42,50.82,68315.0
2025-06-13 11:00:00,50.8,50.96,50.69,50.9,62824.0,50.8,50.96,50.69,50.9,62824.0
2025-06-13 11:30:00,50.89,51.15,50.87,51.11,44914.0,50.89,51.15,50.87,51.11,44914.0
2025-06-13 12:00:00,51.13,51.26,51.03,51.22,80228.0,51.13,51.26,51.03,51.22,80228.0
2025-06-13 12:30:00,51.24,51.32,51.06,51.28,48311.0,51.24,51.32,51.06,51.28,48311.0
2025-06-13 13:00:00,51.28,51.31,50.96,50.96,49308.0,51.28,51.31,50.96,50.96,49308.0
2025-06-13 13:30:00,50.98,51.13,50.94,51.1,66161.0,50.98,51.13,50.94,51.1,66161.0
2025-06-13 14:00:00,51.1,51.18,50.6,50.63,97029.0,51.1,51.18,50.6,50.63,97029.0
2025-06-13 14:30:00,50.63,50.72,50.4,50.59,74112.0,50.63,50.72,50.4,50.59,74112.0
2025-06-13 15:00:00,50.6,50.72,50.45,50.51,156295.0,50.6,50.72,50.45,50.51,156295.0
2025-06-13 15:30:00,50.52,50.69,50.3,50.53,258178.0,50.52,50.69,50.3,50.53,258178.0
2025-06-16 09:30:00,50.62,50.98,49.72,50.73,42837.0,50.62,50.98,49.72,50.73,42837.0
2025-06-16 10:00:00,50.74,51.02,50.53,51.0,19087.0,50.74,51.02,50.53,51.0,19087.0
2025-06-16 10:30:00,51.02,51.49,51.0,51.29,110833.0,51.02,51.49,51.0,51.29,110833.0
2025-06-16 11:00:00,51.31,51.31,50.8,51.0,56249.0,51.31,51.31,50.8,51.0,56249.0
2025-06-16 11:30:00,51.04,51.18,50.91,51.12,33941.0,51.04,51.18,50.91,51.12,33941.0
2025-06-16 12:00:00,51.14,51.52,51.12,51.39,36542.0,51.14,51.52,51.12,51.39,36542.0
2025-06-16 12:30:00,51.41,51.45,51.31,51.32,15832.0,51.41,51.45,51.31,51.32,15832.0
2025-06-16 13:00:00,51.32,51.59,51.3,51.59,25131.0,51.32,51.59,51.3,51.59,25131.0
2025-06-16 13:30:00,51.59,51.6,51.22,51.24,43842.0,51.59,51.6,51.22,51.24,43842.0
2025-06-16 14:00:00,51.23,51.29,50.98,51.02,32753.0,51.23,51.29,50.98,51.02,32753.0
2025-06-16 14:30:00,51.04,51.32,51.0,51.3,66048.0,51.04,51.32,51.0,51.3,66048.0
2025-06-16 15:00:00,51.31,51.41,51.2,51.23,108065.0,51.31,51.41,51.2,51.23,108065.0
2025-06-16 15:30:00,51.23,51.66,51.2,51.64,235566.0,51.23,51.66,51.2,51.64,235566.0
2025-06-17 09:30:00,50.9,51.2,50.47,50.88,47969.0,50.9,51.2,50.47,50.88,47969.0
2025-06-17 10:00:00,50.88,51.1,50.71,50.99,68153.0,50.88,51.1,50.71,50.99,68153.0
2025-06-17 10:30:00,51.02,51.24,50.92,51.11,119610.0,51.02,51.24,50.92,51.11,119610.0
2025-06-17 11:00:00,51.09,51.14,50.45,50.6,141831.0,51.09,51.14,50.45,50.6,141831.0
2025-06-17 11:30:00,50.6,50.6,50.26,50.39,80848.0,50.6,50.6,50.26,50.39,80848.0
2025-06-17 12:00:00,50.41,50.8,50.4,50.7,73546.0,50.41,50.8,50.4,50.7,73546.0
2025-06-17 12:30:00,50.71,50.84,50.39,50.43,109774.0,50.71,50.84,50.39,50.43,109774.0
2025-06-17 13:00:00,50.4,50.44,50.03,50.09,84355.0,50.4,50.44,50.03,50.09,84355.0
2025-06-17 13:30:00,50.04,50.27,49.85,49.9,54398.0,50.04,50.27,49.85,49.9,54398.0
2025-06-17 14:00:00,49.88,49.88,49.42,49.55,75623.0,49.88,49.88,49.42,49.55,75623.0
2025-06-17 14:30:00,49.55,49.6,49.3,49.33,74235.0,49.55,49.6,49.3,49.33,74235.0
2025-06-17 15:00:00,49.34,49.58,49.1,49.36,113046.0,49.34,49.58,49.1,49.36,113046.0
2025-06-17 15:30:00,49.34,49.64,49.29,49.5,282156.0,49.34,49.64,49.29,49.5,282156.0
2025-06-18 09:30:00,49.58,49.66,49.05,49.44,26059.0,49.58,49.66,49.05,49.44,26059.0
2025-06-18 10:00:00,49.38,49.77,49.18,49.73,76464.0,49.38,49.77,49.18,49.73,76464.0
2025-06-18 10:30:00,49.73,49.92,49.68,49.8,125300.0,49.73,49.92,49.68,49.8,125300.0
2025-06-18 11:00:00,49.83,50.01,49.78,49.96,37857.0,49.83,50.01,49.78,49.96,37857.0
2025-06-18 11:30:00,49.98,50.14,49.83,49.96,80371.0,49.98,50.14,49.83,49.96,80371.0
2025-06-18 12:00:00,50.01,50.32,50.0,50.27,73015.0,50.01,50.32,50.0,50.27,73015.0
2025-06-18 12:30:00,50.21,50.29,50.1,50.27,37877.0,50.21,50.29,50.1,50.27,37877.0
2025-06-18 13:00:00,50.22,50.23,50.11,50.15,31605.0,50.22,50.23,50.11,50.15,31605.0
2025-06-18 13:30:00,50.15,50.26,49.88,50.14,59111.0,50.15,50.26,49.88,50.14,59111.0
2025-06-18 14:00:00,50.19,50.39,49.86,50.08,39409.0,50.19,50.39,49.86,50.08,39409.0
2025-06-18 14:30:00,50.08,50.42,49.86,49.88,84823.0,50.08,50.42,49.86,49.88,84823.0
2025-06-18 15:00:00,49.88,50.37,49.84,50.0,151639.0,49.88,50.37,49.84,50.0,151639.0
2025-06-18 15:30:00,50.03,50.3,49.99,50.1,383904.0,50.03,50.3,49.99,50.1,383904.0
2025-06-20 09:30:00,50.21,50.54,49.72,50.4,144746.0,50.21,50.54,49.72,50.4,144746.0
2025-06-20 10:00:00,50.4,50.49,50.04,50.2,20773.0,50.4,50.49,50.04,50.2,20773.0
2025-06-20 10:30:00,50.21,50.23,50.0,50.15,39021.0,50.21,50.23,50.0,50.15,39021.0
2025-06-20 11:00:00,50.14,50.31,50.04,50.22,19911.0,50.14,50.31,50.04,50.22,19911.0
2025-06-20 11:30:00,50.24,50.42,50.19,50.21,15086.0,50.24,50.42,50.19,50.21,15086.0
2025-06-20 12:00:00,50.15,50.28,50.13,50.21,15079.0,50.15,50.28,50.13,50.21,15079.0
2025-06-20 12:30:00,50.24,50.3,50.14,50.22,9729.0,50.24,50.3,50.14,50.22,9729.0
2025-06-20 13:00:00,50.22,50.32,50.07,50.07,26275.0,50.22,50.32,50.07,50.07,26275.0
2025-06-20 13:30:00,50.08,50.1,49.85,49.86,30810.0,50.08,50.1,49.85,49.86,30810.0
2025-06-20 14:00:00,49.83,50.12,49.8,50.03,13144.0,49.83,50.12,49.8,50.03,13144.0
2025-06-20 14:30:00,50.04,50.17,49.82,49.86,55466.0,50.04,50.17,49.82,49.86,55466.0
2025-06-20 15:00:00,49.87,50.05,49.85,50.0,55704.0,49.87,50.05,49.85,50.0,55704.0
2025-06-20 15:30:00,50.01,50.11,49.86,49.87,249805.0,50.01,50.11,49.86,49.87,249805.0